funds_us_0208|HACK|Short Name|price|total_return_price|net_asset_value|average_volume_30|total_assets_under_management|assets_under_management|discount_or_premium_to_nav
funds_us_0208|HACK|Long Name|ETFMG Prime Cyber Security ETF Price (USD)|ETFMG Prime Cyber Security ETF Total Return Price (USD)|ETFMG Prime Cyber Security ETF Net Asset Value (USD)|ETFMG Prime Cyber Security ETF 30-Day Average Daily Volume|ETFMG Prime Cyber Security ETF Total Assets Under Management (USD)|ETFMG Prime Cyber Security ETF Share Class Assets Under Management (USD)|ETFMG Prime Cyber Security ETF Discount or Premium to NAV
funds_us_0208|HACK|Unit|figure_money_USD_price|figure_money_USD_price|figure_money_USD_price|figure_USD_metric|figure_money_USD_metric|figure_money_USD_metric|percent_USD_metric
funds_us_0208|HACK||market_daily|market_daily|daily|market_daily|daily|daily|daily
funds_us_0208|HACK|20191024|38.24|37.4545|38.2536|150730.9333|1440248317|1440248317.2|-0.0356
funds_us_0208|HACK|20191025|38.35|37.5622|38.318|148985.6333|1442671447|1442671447.88|0.0835
funds_us_0208|HACK|20191028|38.43|37.6406|38.4579|149898.6667|1447939588|1447939588.91|-0.0725
funds_us_0208|HACK|20191029|38.57|37.7777|38.6444|153793.3667|1454961410|1454961410.25|-0.1925
funds_us_0208|HACK|20191030|39.38|38.571|39.3403|156061.8333|1481162920|1481162920.04|0.1009
funds_us_0208|HACK|20191031|39.08|38.2772|39.1197|152213.7333|1472857022|1472857022.01|-0.1015
funds_us_0208|HACK|20191101|39.57|38.7571|39.5404|149670.7667|1482765170|1482765170.79|0.0749
funds_us_0208|HACK|20191104|39.6|38.7865|39.5543|151853.6|1483284675|1483284675.15|0.1155
funds_us_0208|HACK|20191105|39.76|38.9432|39.7097|150005.2|1489113460|1489113460.74|0.1267
funds_us_0208|HACK|20191106|39.87|39.051|39.8664|149653.9667|1494991009|1494991009.9|0.009
funds_us_0208|HACK|20191107|39.9|39.0804|39.9317|150611.0333|1497438615|1497438615.11|-0.0794
funds_us_0208|HACK|20191108|40.45|39.6191|40.4389|156313.5333|1516458733|1516458733.06|0.0274
funds_us_0208|HACK|20191111|40.73|39.8933|40.784|152217.8|1523283599|1523283599.77|-0.1324
funds_us_0208|HACK|20191112|40.97|40.1284|40.9997|153690.7|1531338800|1531338800.23|-0.0724
funds_us_0208|HACK|20191113|41.04|40.1969|41.0639|138701.5667|1533735131|1533735131.87|-0.0582
funds_us_0208|HACK|20191114|40.99|40.148|40.9782|136580.6|1530533913|1530533913.94|0.0288
funds_us_0208|HACK|20191115|41.22|40.3732|41.2405|138867.5667|1536208990|1536208990.44|-0.0497
funds_us_0208|HACK|20191118|41.44|40.5887|41.5044|141734.2|1546039390|1546039390.49|-0.1552
funds_us_0208|HACK|20191119|41.65|40.7944|41.6905|140735.6667|1552972391|1552972391.6|-0.0971
funds_us_0208|HACK|20191120|41.65|40.7944|41.6805|140763.8|1552598064|1552598064.68|-0.0732
funds_us_0208|HACK|20191121|41.53|40.6769|41.5584|138813.0667|1548050948|1548050948.92|-0.0683
funds_us_0208|HACK|20191122|41.75|40.8923|41.7448|136613.5333|1554993731|1554993731.29|0.0125
funds_us_0208|HACK|20191125|42.4|41.529|42.3935|134896.9|1579159729|1579159729.84|0.0153
funds_us_0208|HACK|20191126|42.25|41.3821|42.2579|134390.7667|1574106603|1574106603.03|-0.0187
funds_us_0208|HACK|20191127|42.47|41.5976|42.4574|136844.7|1579416527|1579416527.75|0.0297
funds_us_0208|HACK|20191129|42.36|41.4898|42.4373|134256.1333|1578666400|1578666400.11|-0.1822
funds_us_0208|HACK|20191202|41.8|40.9413|41.8761|133187.1333|1557791787|1557791787.28|-0.1817
funds_us_0208|HACK|20191203|41.58|40.7258|41.6752|133567.9|1550318843|1550318843.93|-0.2284
funds_us_0208|HACK|20191204|41.59|40.7356|41.5747|134405.7|1546577410|1546577410.75|0.0368
funds_us_0208|HACK|20191205|41.24|40.3928|41.3249|135178.2333|1537284521|1537284521.46|-0.2054
funds_us_0208|HACK|20191206|41.4|40.5495|41.3946|129673.1667|1539880033|1539880033.61|0.013
funds_us_0208|HACK|20191209|41.19|40.3439|41.1696|136176.1667|1521215548|1521215548.73|0.0496
funds_us_0208|HACK|20191210|41|40.1578|41.0996|137182.5667|1518629898|1518629898.49|-0.2423
funds_us_0208|HACK|20191211|40.99|40.148|41.0318|134573.3667|1505868173|1505868173.65|-0.1019
funds_us_0208|HACK|20191212|41.02|40.1773|40.9856|131720.9333|1504172938|1504172938.46|0.0839
funds_us_0208|HACK|20191213|41.31|40.4614|41.3179|137968.6|1516366011|1516366011.07|-0.0191
funds_us_0208|HACK|20191216|41.46|40.6083|41.5253|136932.1667|1517748345|1517748345.39|-0.1573
funds_us_0208|HACK|20191217|41.33|40.481|41.3297|135783.4667|1510600155|1510600155.04|0.0007
funds_us_0208|HACK|20191218|41.43|40.5789|41.4945|136577.9|1516622272|1516622272.02|-0.1554
funds_us_0208|HACK|20191219|41.71|40.8532|41.7473|136764.6333|1525864276|1525864276.1|-0.0893
funds_us_0208|HACK|20191220|41.67|40.814|41.6827|135942.1|1623539947|1623539947.92|-0.0305
funds_us_0208|HACK|20191223|41.72|40.863|41.8556|145168.5667|1529823130|1529823130.73|-0.324
funds_us_0208|HACK|20191224|41.68|40.8238|41.7996|144550.6667|1527774436|1527774436.64|-0.2861
funds_us_0208|HACK|20191226|41.84|40.9805|41.9454|147750.7667|1514227928|1514227928.78|-0.2513
funds_us_0208|HACK|20191227|41.65|40.7944|41.8255|148326.2|1509901544|1509901544.26|-0.4196
funds_us_0208|HACK|20191230|41.51|40.6964|41.6467|156855.4333|1499280574|1499280574.65|-0.3282
funds_us_0208|HACK|20191231|41.52|40.7062|41.6333|155074.6|1498799749|1498799749.01|-0.2721
funds_us_0208|HACK|20200102|42.21|41.3826|42.2938|160803.4|1516231878|1516231878.68|-0.1981
funds_us_0208|HACK|20200103|42.3|41.4709|42.3479|165497.2|1513938575|1513938575.11|-0.1131
funds_us_0208|HACK|20200106|42.79|41.9513|42.7867|180824.2|1523207059|1523207059.69|0.0077
funds_us_0208|HACK|20200107|43.01|42.167|42.9343|196416.5333|1528461373|1528461373.07|0.1763
funds_us_0208|HACK|20200108|43.22|42.3728|43.1553|207546.8333|1527698410|1527698410.56|0.1499
funds_us_0208|HACK|20200109|43.23|42.3826|43.2657|214683.1333|1544586902|1544586902.03|-0.0825
funds_us_0208|HACK|20200110|43.22|42.3728|43.2617|228104.4333|1550931993|1550931993.62|-0.0964
funds_us_0208|HACK|20200113|43.71|42.8532|43.7865|237074.2667|1556608944|1556608944.84|-0.1747
funds_us_0208|HACK|20200114|43.7|42.8434|43.7851|243815.1667|1556561470|1556561470.53|-0.1944
funds_us_0208|HACK|20200115|43.96|43.0983|44.0489|248047.2667|1554926285|1554926285.83|-0.2018
funds_us_0208|HACK|20200116|44.42|43.5493|44.3922|250078.3|1567044654|1567044654.96|0.0626
funds_us_0208|HACK|20200117|44.1|43.2356|44.1187|253694.9667|1557390248|1557390248.47|-0.0424
funds_us_0208|HACK|20200121|43.93|43.0689|43.8939|258519.9667|1549454805|1549454805.56|0.0822
funds_us_0208|HACK|20200122|43.95|43.0885|43.9946|263040.9667|1553010102|1553010102.06|-0.1014
funds_us_0208|HACK|20200123|44.07|43.2062|44.0856|261724.4|1556221723|1556221723.18|-0.0354
funds_us_0208|HACK|20200124|43.85|42.9905|43.9071|260332.0667|1549920540|1549920540.76|-0.13
funds_us_0208|HACK|20200127|43.1|42.2552|43.1381|267609.5|1522774620|1522774620.36|-0.0883
funds_us_0208|HACK|20200128|43.25|42.4023|43.229|282121.3333|1525982626|1525982626.68|0.0486
funds_us_0208|HACK|20200129|43.19|42.3434|43.1998|278261.3333|1524952230|1524952230.96|-0.0227
funds_us_0208|HACK|20200130|43.24|42.3925|43.3186|284264.1|1509652131|1509652131.09|-0.1814
funds_us_0208|HACK|20200131|42.66|41.8238|42.7114|294825.5|1488493961|1488493961.41|-0.1203
funds_us_0208|HACK|20200203|43.14|42.2944|43.239|300789.1667|1506878600|1506878600.32|-0.229
funds_us_0208|HACK|20200204|44.14|43.2748|44.1145|303948.1333|1537391115|1537391115.12|0.0578
funds_us_0208|HACK|20200205|44|43.1376|43.904|306230.3|1530054675|1530054675.08|0.2187
funds_us_0208|HACK|20200206|44.14|43.2748|44.1256|293720|1533363246|1533363246.23|0.0326
funds_us_0208|HACK|20200207|44.03|43.167|43.9996|292442.9|1528985632|1528985632.98|0.0691
funds_us_0208|HACK|20200210|44.44|43.5689|44.449|290649.6333|1544601851|1544601851.77|-0.0202
funds_us_0208|HACK|20200211|44.61|43.7356|44.4979|292880.6667|1546303036|1546303036.38|0.2519
funds_us_0208|HACK|20200212|44.32|43.4513|44.2788|285806.7667|1538689764|1538689764.46|0.093
funds_us_0208|HACK|20200213|44.23|43.363|44.2717|284942.9667|1538440762|1538440762.99|-0.0942
funds_us_0208|HACK|20200214|44.36|43.4905|44.335|277655.2667|1540641592|1540641592.18|0.0564
funds_us_0208|HACK|20200218|44.43|43.5591|44.3395|274703|1540796447|1540796447.66|0.2041
funds_us_0208|HACK|20200219|44.74|43.8631|44.6332|259611.4667|1551003794|1551003794.6|0.2393
funds_us_0208|HACK|20200220|44.84|43.9611|44.7201|245112.2667|1560730226|1560730226.38|0.2681
funds_us_0208|HACK|20200221|44.07|43.2062|44.0113|235746.8|1535993160|1535993160.48|0.1334
funds_us_0208|HACK|20200224|42.61|41.7748|42.7522|241482|1492050727|1492050727|-0.3326
funds_us_0208|HACK|20200225|41.11|40.3042|41.2314|243832.2333|1438975954|1438975954.17|-0.2944
funds_us_0208|HACK|20200226|40.98|40.1768|41.0766|240800.7667|1433573437|1433573437.22|-0.2352
funds_us_0208|HACK|20200227|39.62|38.8434|39.729|254055.7667|1380583036|1380583036.27|-0.2744
funds_us_0208|HACK|20200228|39.69|38.912|39.6089|274686.0333|1376409204|1376409204.59|0.2048
funds_us_0208|HACK|20200302|40.42|39.6277|40.4518|274621.8667|1395588438|1395588438.44|-0.0786
funds_us_0208|HACK|20200303|39.64|38.863|39.6933|278378.6|1369419272|1369419272.5|-0.1343
funds_us_0208|HACK|20200304|40.86|40.0591|40.8273|282517.8667|1402417448|1402417448.47|0.0801
funds_us_0208|HACK|20200305|39.67|38.8924|39.7759|282688.2333|1366301356|1366301356.52|-0.2662
funds_us_0208|HACK|20200306|38.9|38.1375|38.9146|281864.6667|1323095696|1323095696.63|-0.0375
funds_us_0208|HACK|20200309|35.81|35.1081|35.9256|295219.2333|1221471156|1221471156.02|-0.3218
funds_us_0208|HACK|20200310|36.99|36.265|36.8967|295687.3667|1254489049.53|1254489049.53|0.2529
funds_us_0208|HACK|20200311|35.13|34.4414|35.2778|284075.5333|1192391194.92|1192391194.92|-0.419
funds_us_0208|HACK|20200312|32.2|31.5688|32.1122|302470.0333|1078968412.23||0.2734
funds_us_0208|HACK|20200313|33.87|33.2061|33.5487|303911.3|1127236035.68|1127236035.68|0.9577
funds_us_0208|HACK|20200316|30.29|29.6963|30.5937|305016.2333|1023357784.96|1023357784.96|-0.9927
funds_us_0208|HACK|20200317|31.86|31.8453|31.6033|307409.2|1049228719.51|1049228719.51|0.8123
funds_us_0208|HACK|20200318|30.05|30.0361|30.0436|318418.9333|997446470.16|997446470.16|0.0213
funds_us_0208|HACK|20200319|30.89|30.8757|30.9894|323113.6|||-0.3208
funds_us_0208|HACK|20200320|30.83|30.8158|30.895|330182.5333|1017990099.1|1017990099.1|-0.2104
funds_us_0208|HACK|20200323|31.08|31.0657|31.2919|341836.2|1031068311.96|1031068311.96|-0.6772
funds_us_0208|HACK|20200324|33.78|33.7644|33.9257|345096|1117850524.93|1117850524.93|-0.4295
funds_us_0208|HACK|20200325|34.18|34.1642|34.4881|346303.4333|1127759487.87|1127759487.87|-0.8934
funds_us_0208|HACK|20200326|36.07|36.0534|36.1174|351840.6||1181037964.58|-0.1312
funds_us_0208|HACK|20200327|35.42|35.4037|35.5426|353634.9667|1156911611.87|1156911611.87|-0.3449
funds_us_0208|HACK|20200330|35.98|35.9634|36.1472|358905.1333|1169360669.54|1169360669.54|-0.4626
funds_us_0208|HACK|20200331|35.67|35.6535|35.8534|361233.2333|1159857201.48|1159857201.48|-0.5115
funds_us_0208|HACK|20200401|34.36|34.3441|34.5999|361631.7|||-0.6934
funds_us_0208|HACK|20200402|34.72|34.704|34.8088|362016.4|1126064893.35|1126064893.35|-0.2551
funds_us_0208|HACK|20200403|34.37|34.3541|34.4085|360925.3|1113113982.76|1113113982.76|-0.1119
funds_us_0208|HACK|20200406|36.26|36.2433|36.3009|355568.8|1163443936.74|1163443936.74|-0.1127
funds_us_0208|HACK|20200407|35.94|35.9234|35.8919|343564.3|1150334225.09|1150334225.09|0.134
funds_us_0208|HACK|20200408|36.93|36.913|37.0449|338263.7667|1181730909.64|1181730909.64|-0.3102
funds_us_0208|HACK|20200409|37.23|37.2128|37.2888|320936.6|1189511894.82|1189511894.82|-0.1577
funds_us_0208|HACK|20200413|37.25|37.2328|37.4057|298310.7333|1193241475.58|1193241475.58|-0.4162
funds_us_0208|HACK|20200414|38.51|38.4922|38.5623|297144.6333|1230138105.22|1230138105.22|-0.1356
funds_us_0208|HACK|20200415|37.87|37.8525|37.9529|290594.9|1210696749.07|1210696749.07|-0.2184
funds_us_0208|HACK|20200416|38.59|38.5722|38.6861|283669.8|1234086458.16|1234086458.16|-0.2484
funds_us_0208|HACK|20200417|39.4|39.3818|39.3989|283013.1333|1256825424.84|1256825424.84|0.0028
funds_us_0208|HACK|20200420|39.55|39.5317|39.68|284636.4333|1265790924.49|1265790924.49|-0.3276
funds_us_0208|HACK|20200421|38.14|38.1224|38.1278|276618.3667|1216275623.19|1216275623.19|0.032
funds_us_0208|HACK|20200422|38.91|38.892|38.9312|268803.7333|1241904461.21|1241904461.21|-0.0545
funds_us_0208|HACK|20200423|38.78|38.7621|38.8849|266518.8667|||-0.2698
funds_us_0208|HACK|20200424|39.38|39.3618|39.3851|245112.5333|1250476639.17|1250476639.17|-0.0129
funds_us_0208|HACK|20200427|40.4|40.3814|40.3112|240796.9333|1279881535.92||0.2203
funds_us_0208|HACK|20200428|39.7|39.6817|39.6889|230192.5667|1260121776.16|1260121776.16|0.028
funds_us_0208|HACK|20200429|40.64|40.6212|40.5686|223368.5333|1288051705.7|1288051705.7|0.176
funds_us_0208|HACK|20200430|40.01|39.9915|39.9715|213959.3333|1269093591.53|1269093591.53|0.0963
funds_us_0208|HACK|20200501|38.93|38.912|38.9262|209486.5667|1235907025.08|1235907025.08|0.0098
funds_us_0208|HACK|20200504|39.25|39.2319|39.2673|200452.7333|1246735683.33|1246735683.33|-0.0441
funds_us_0208|HACK|20200505|40.13|40.1115|40.0806|190438.4333|1272558396.96|1272558396.96|0.1233
funds_us_0208|HACK|20200506|40.55|40.5313|40.5804|185170.3333|1288429086.28|1288429086.28|-0.0749
funds_us_0208|HACK|20200507|42.24|42.2205|42.2547|183547.5|||-0.0348
funds_us_0208|HACK|20200508|42.23|42.2105|42.1982|178899.2|1339792765.72|1339792765.72|0.0754
funds_us_0208|HACK|20200511|43|42.9802|42.9447|179624.7667|1363492658.54|1363492658.54|0.1288
funds_us_0208|HACK|20200512|41.8|41.7807|41.8838|178095.8|1329811732.12|1329811732.12|-0.2001
funds_us_0208|HACK|20200513|40.6|40.5813|40.7198|180378|1292854267.61|1292854267.61|-0.2942
funds_us_0208|HACK|20200514|40.86|40.8411|40.9627|179725.0667|1300564903.38|1300564903.38|-0.2507
funds_us_0208|HACK|20200515|41.44|41.4209|41.4156|178585.1667|1314944302.06|1314944302.06|0.0589
funds_us_0208|HACK|20200518|41.73|41.7107|41.6859|182647.7667|1323528311.11|1323528311.11|0.1058
funds_us_0208|HACK|20200519|41.71|41.6907|41.6875|174927.9333|1323577146.92|1323577146.92|0.054
funds_us_0208|HACK|20200520|42.55|42.5304|42.5548|177902.1|1351115575|1351115575|-0.0113
funds_us_0208|HACK|20200521|42.21|42.1905|42.2169|177062.4667|1340386535.97|1340386535.97|-0.0163
funds_us_0208|HACK|20200522|42.91|42.8902|42.9359|176458.2667|1363215185.39|1363215185.39|-0.0603
funds_us_0208|HACK|20200526|43.3|43.28|43.2522|179926.4|||0.1105
funds_us_0208|HACK|20200527|43.37|43.35|43.3184|183601.8667|||0.1191
funds_us_0208|HACK|20200528|43.46|43.4399|43.4135|182762.6|1382720331.84|1382720331.84|0.1071
funds_us_0208|HACK|20200529|44.84|44.8193|44.7864|184812.6333|1426447104.06|1426447104.06|0.1197
funds_us_0208|HACK|20200601|45.79|45.7689|45.6686|185659.0667|1454544910.41|1454544910.41|0.2658
funds_us_0208|HACK|20200602|45.52|45.499|45.4915|181041.3333|1448903675.72|1448903675.72|0.0626
funds_us_0208|HACK|20200603|45.53|45.509|45.5557|178387.9333|1450949836.56|1450949836.56|-0.0564
funds_us_0208|HACK|20200604|44.69|44.6694|44.7193|180057.4667|||-0.0655
funds_us_0208|HACK|20200605|44.7|44.6794|44.6924|181713.6667|1423453756.09|1423453756.09|0.017
funds_us_0208|HACK|20200608|45.49|45.469|45.4213|184444.8667||1446669937.04|0.1513
funds_us_0208|HACK|20200609|45.04|45.0192|45.0629|182086.2333|1435253759.24|1435253759.24|-0.0508
funds_us_0208|HACK|20200610|45.19|45.1691|45.1377|181158.2333||1437635972.77|0.1159
funds_us_0208|HACK|20200611|42.66|42.6403|42.8275|185559.0667|1364056275.75||-0.3911
funds_us_0208|HACK|20200612|43.33|43.31|43.2442|181158.5333|1377326189.08|1377326189.08|0.1984
funds_us_0208|HACK|20200615|43.79|43.79|43.7505|182191.9667|1393454008.14|1393454008.14|0.0903
funds_us_0208|HACK|20200616|44.51|44.51|44.4916|184095.7|1417057014.35|1417057014.35|0.0414
funds_us_0208|HACK|20200617|44.83|44.83|44.8611|185142.8|1428825146.89|1428825146.89|-0.0693
funds_us_0208|HACK|20200618|44.98|44.98|45.022|184196|1433949703.78|1433949703.78|-0.0933
funds_us_0208|HACK|20200619|44.64|44.64|44.6493|181984.1333|1422078876.83|1422078876.83|-0.0208
funds_us_0208|HACK|20200622|45.17|45.17|45.0432|191122|1434625951.08|1434625951.08|0.2815
funds_us_0208|HACK|20200623|44.72|44.72|44.7709|191106.3|1425953306.72|1425953306.72|-0.1137
funds_us_0208|HACK|20200624|43.89|43.89|43.8451|188130.4|1394274349.43|1394274349.43|0.1024
funds_us_0208|HACK|20200625|44.22|44.22|44.1805|183126.1333|1404940956.98|1404940956.98|0.0894
funds_us_0208|HACK|20200626|43.67|43.67|43.7751|187290.1|1392048965.08|1392048965.08|-0.2401
funds_us_0208|HACK|20200629|43.74|43.74|43.7777|188248.1333|1392129278.28|1392129278.28|-0.0861
funds_us_0208|HACK|20200630|44.48|44.48|44.4261|185365.4333|||0.1213
funds_us_0208|HACK|20200701|45.02|45.02|44.9692|186174.5667|1430019320.15|1430019320.15|0.113
funds_us_0208|HACK|20200702|44.95|44.95|45.0018|192252.2333|1431056989.05|1431056989.05|-0.1151
funds_us_0208|HACK|20200706|45.4|45.4|45.4655|196206.5333|1445803034.41|1445803034.41|-0.1441
funds_us_0208|HACK|20200707|44.9|44.9|44.9754|196622|1430216163.69|1430216163.69|-0.1676
funds_us_0208|HACK|20200708|45.64|45.64|45.7058|190884.1667|1453444717.41|1453444717.41|-0.144
funds_us_0208|HACK|20200709|46.21|46.21|46.2544|188019.9|1461639225.53|1461639225.53|-0.096
funds_us_0208|HACK|20200710|46.3|46.3|46.3092|187682.3333|1463370291.87|1463370291.87|-0.0199
funds_us_0208|HACK|20200713|44.68|44.68|44.7186|190991.9333|||-0.0863
funds_us_0208|HACK|20200714|45.08|45.08|45.0579|188242.1667|1423828293.44|1423828293.44|0.049
funds_us_0208|HACK|20200715|45.68|45.68|45.6852|185502.1667|1436800527.03|1436800527.03|-0.0114
funds_us_0208|HACK|20200716|45.19|45.19|45.2279|183318.4667|||-0.0838
funds_us_0208|HACK|20200717|45.92|45.92|45.9407|181371.6|1444834245.88|1444834245.88|-0.0451
funds_us_0208|HACK|20200720|47.36|47.36|47.3155|181777.5|1488070910.42|1488070910.42|0.094
funds_us_0208|HACK|20200721|47.15|47.15|47.1354|182562.4|1482408689.6|1482408689.6|0.031
funds_us_0208|HACK|20200722|47.26|47.26|47.2686|181846.9|1486598822.49|1486598822.49|-0.0182
funds_us_0208|HACK|20200723|46.91|46.91|46.9685|183019.5333|1477158876.31|1477158876.31|-0.1246
funds_us_0208|HACK|20200724|46.24|46.24|46.2272|177906.7|1453846502.92|1453846502.92|0.0277
funds_us_0208|HACK|20200727|47.04|47.04|47.0038|179068.7333|1478269793.83|1478269793.83|0.077
funds_us_0208|HACK|20200728|46.76|46.76|46.7494|181314.6|||0.0227
funds_us_0208|HACK|20200729|48.22|48.22|48.1545|183278.3|1514458568.72|1514458568.72|0.136
funds_us_0208|HACK|20200730|48.22|48.22|48.1947|184230.4667|1515722013.68|1515722013.68|0.0525
funds_us_0208|HACK|20200731|48.4|48.4|48.3892|184156.1|1521839559.44|1521839559.44|0.0223
funds_us_0208|HACK|20200803|48.97|48.97|48.9765|187466.0667|1540312433.5|1540312433.5|-0.0133
funds_us_0208|HACK|20200804|48.9|48.9|48.8796|176572.1333|||0.0417
funds_us_0208|HACK|20200805|49.15|49.15|49.1847|175467.7333|1546858603.95|1546858603.95|-0.0706
funds_us_0208|HACK|20200806|49.08|49.08|49.0811|174753.8333|||-0.0022
funds_us_0208|HACK|20200807|49.04|49.04|49.0126|177866.6333|1541446319.5|1541446319.5|0.0559
funds_us_0208|HACK|20200810|48.49|48.49|48.4459|172867.3|1528468622.61||0.091
funds_us_0208|HACK|20200811|47.83|47.83|47.8767|173016.4667|1512905259.66|1512905259.66|-0.0975
funds_us_0208|HACK|20200812|47.81|47.81|47.805|173054.2667|1510637042.48|1510637042.48|0.0105
funds_us_0208|HACK|20200813|48.04|48.04|48.0027|172411|1516885289.7|1516885289.7|0.0777
funds_us_0208|HACK|20200814|47.64|47.64|47.642|157927.3333|1505486709.16|1505486709.16|-0.0042
funds_us_0208|HACK|20200817|47.68|47.68|47.5981|155995.0333||1504099794.46|0.1721
funds_us_0208|HACK|20200818|47.99|47.99|47.9648|160348.9|1515687146.25|1515687146.25|0.0525
funds_us_0208|HACK|20200819|48.04|48.04|48.0407|162381.6333|||-0.0015
funds_us_0208|HACK|20200820|48.49|48.49|48.4784|161148.0333|1531916334.02|1531916334.02|0.0239
funds_us_0208|HACK|20200821|48.09|48.09|48.0886|166047.7667|1531621920.49|1531621920.49|0.0029
funds_us_0208|HACK|20200824|48.51|48.51|48.4787|160302.1333|1544048040.22|1544048040.22|0.0646
funds_us_0208|HACK|20200825|48.69|48.69|48.6593|157297.5|||0.0631
funds_us_0208|HACK|20200826|49.57|49.57|49.526|160102.6667|1584831268.35|1584831268.35|0.0888
funds_us_0208|HACK|20200827|49.16|49.16|49.133|161450.6333|1572256964.6|1572256964.6|0.055
funds_us_0208|HACK|20200828|49.42|49.42|49.4171|162528|1581346744.35|1581346744.35|0.0059
funds_us_0208|HACK|20200831|49.39|49.39|49.4014|159577.5333|||-0.0231
funds_us_0208|HACK|20200901|50.58|50.58|50.5715|159437.2667|1623345123.56|1623345123.56|0.0168
funds_us_0208|HACK|20200902|50.95|50.95|50.891|161372.6|1633599561.26|1633599561.26|0.1159
funds_us_0208|HACK|20200903|48.19|48.19|48.2571|168551.5667|1556291925||-0.139
funds_us_0208|HACK|20200904|46.95|46.95|46.9943|180518.2|1515567005.59|1515567005.59|-0.0943
funds_us_0208|HACK|20200908|45.99|45.99|45.9924|184036.3333|1483254226.06|1483254226.06|-0.0052
funds_us_0208|HACK|20200909|46.75|46.75|46.6937|179241.7333|||0.1206
funds_us_0208|HACK|20200910|45.95|45.95|45.9781|177748.8|1482792967.32|1482792967.32|-0.0611
funds_us_0208|HACK|20200911|45.71|45.71|45.6363|175829|1471769070.78|1471769070.78|0.1615
funds_us_0208|HACK|20200914|46.22|46.22|46.2247|177513.5667|1490747490.74|1490747490.74|-0.0102
funds_us_0208|HACK|20200915|46.55|46.55|46.534|175906.5333|1500720311.25|1500720311.25|0.0344
funds_us_0208|HACK|20200916|46.46|46.46|46.3762|178334.7667|1495632171.88|1495632171.88|0.1807
funds_us_0208|HACK|20200917|46.09|46.09|46.0483|178212.9|1485056617.33||0.0906
funds_us_0208|HACK|20200918|46.19|46.19|46.2415|178468.9333|1567588461.39|1567588461.39|-0.1114
funds_us_0208|HACK|20200921|46.06|46.06|46.1018|177735.2333|1489088311.04|1489088311.04|-0.0907
funds_us_0208|HACK|20200922|46.81|46.81|46.8292|177374.6|1512583620.74|1512583620.74|-0.041
funds_us_0208|HACK|20200923|45.79|45.79|45.7858|175906.5|1478880517.96|1478880517.96|0.0092
funds_us_0208|HACK|20200924|45.24|45.24|45.221|180888.8333|1460639326.79|1460639326.79|0.042
funds_us_0208|HACK|20200925|46.23|46.23|46.1761|180610.1333|1491486780.51|1491486780.51|0.1167
funds_us_0208|HACK|20200928|46.9|46.9|46.8582|179622.8333|||0.0892
funds_us_0208|HACK|20200929|46.64|46.64|46.6631|176054.5|1507219128.81|1507219128.81|-0.0495
funds_us_0208|HACK|20200930|46.54|46.54|46.5578|170312.9333|1503816017.93|1503816017.93|-0.0382
funds_us_0208|HACK|20201001|47.25|47.25|47.181|184432.0333|1523946109.73|1523946109.73|0.1462
funds_us_0208|HACK|20201002|46.78|46.78|46.7076|184595.9667|1508656884.79|1508656884.79|0.155
funds_us_0208|HACK|20201005|47.6|47.6|47.5185|189553.8667|||0.1715
funds_us_0208|HACK|20201006|47.53|47.53|47.4966|203764.6667|1534141591.43|1534141591.43|0.0703
funds_us_0208|HACK|20201007|48.23|48.23|48.194|208723.4333|||0.0747
funds_us_0208|HACK|20201008|48.39|48.39|48.3312|207857.7667|1585261931.63|1585261931.63|0.1217
funds_us_0208|HACK|20201009|49.13|49.13||208096.8|1622488607.6|1622488607.6|
funds_us_0208|HACK|20201012|49.92|49.92|49.8911|209660.2667|1648900285.35|1648900285.35|0.0579
funds_us_0208|HACK|20201013|50.28|50.28|50.281|210257.1|1661788029.13|1661788029.13|-0.002
funds_us_0208|HACK|20201014|50.13|50.13|50.0883|208439.4667|1655418068.31|1655418068.31|0.0833
funds_us_0208|HACK|20201015|49.69|49.69|49.6598|209137.6333|1641257780.82|1641257780.82|0.0608
funds_us_0208|HACK|20201016|49.49|49.49|49.4271|199499.4|1633565271.13|1633565271.13|0.1273
funds_us_0208|HACK|20201019|49.16|49.16|49.1454|188060.3667|1624254036.44|1624254036.44|0.0297
funds_us_0208|HACK|20201020|48.76|48.76|48.7508|187410.2333|||0.0189
funds_us_0208|HACK|20201021|48.28|48.28|48.2492|187363.7333|1594635229.1|1594635229.1|0.0638
funds_us_0208|HACK|20201022|48.42|48.42|48.3765|183858.1333|||0.0899
funds_us_0208|HACK|20201023|48.36|48.36|48.3465|181603.5|1597852046.14|1597852046.14|0.0279