stamp|id|code|type|shift|198303|198306|198309|198312|198403|198406|198409|198412|198503|198506|198509|198512|198603|198606|198609|198612|198703|198706|198709|198712|198803|198806|198809|198812|198903|198906|198909|198912|199003|199006|199009|199012|199103|199106|199109|199112|199203|199206|199209|199212|199303|199306|199309|199312|199403|199406|199409|199412|199503|199506|199509|199512|199603|199606|199609|199612|199703|199706|199709|199712|199803|199806|199809|199812|199903|199906|199909|199912|200003|200006|200009|200012|200103|200106|200109|200112|200203|200206|200209|200212|200303|200306|200309|200312|200403|200406|200409|200412|200503|200506|200509|200512|200603|200606|200609|200612|200703|200706|200709|200712|200803|200806|200809|200812|200903|200906|200909|200912|201003|201006|201009|201012|201103|201106|201109|201112|201203|201206|201209|201212|201303|201306|201309|201312|201403|201406|201409|201412|201503|201506|201509|201512|201603|201606|201609|201612|201703|201706|201709|201712|201803|201806|201809|201812|201903|201906|201909|201912|202003|202006|202009|202012
2020-10-24 21:08:45|pink_usa_0000|HD|total_return_price|1|0.1579|0.2268|0.178|0.1579|0.1614|0.1893|0.1714|0.2069|0.2226|0.1633|0.1371|0.1553|0.1999|0.2086|0.2278|0.2715|0.3588|0.4661|0.3031|0.3551|0.4858|0.5167|0.5307|0.5817|0.75|0.8768|0.9471|0.9859|1.3125|1.4435|1.2395|1.8268|2.4304|3.0771|3.6187|3.9145|3.9643|4.7923|5.5231|6.2185|6.0546|6.3277|5.6865|5.6008|6.0361|5.8796|6.5518|6.7378|6.0224|6.3546|5.3863|6.6668|6.8728|7.3162|7.9784|7.2047|8.4509|10.9001|12.1985|13.2497|15.2596|18.3691|19.0968|26.521|26.3421|28.0638|33.2252|37.4062|37.0623|34.2411|28.4742|31.9507|31.2517|33.4478|25.407|33.3575|30.9179|20.6155|19.3096|14.0058|18.9026|21.0043|25.0105|23.9766|23.9248|22.8909|27.9523|28.1303|24.1752|29.8135|28.1906|27.9211|27.5932|24.0824|26.0128|28.56|26.7034|26.3588|22.4886|22.0482|20.9123|17.448|17.4168|16.0663|19.8862|19.7803|19.2912|21.7149|27.5156|22.4236|24.5102|29.3926|29.8991|28.3237|29.2443|36.5454|42.9002|43.4783|51.4072|56.2995|62.0483|67.1845|66.5639|65.9978|68.6749|70.2407|85.1512|91.6115|94.3405|103.7513|110.1694|112.5544|120.4897|125.0485|110.9332|125.7539|143.5503|138.3679|154.2398|187.862|173.7923|186.7947|167.1823|175.4975|196.2352|207.3031|228.9583|224.0576|217.3788|264.0973|283|
2020-10-24 21:08:48|pink_usa_0001|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0304|0.0622|0.0668|0.0773|0.1532|0.1557|0.2055|0.2552|0.3934|0.3822|0.5589|0.6283|0.9267|0.8638|1.0864|1.0733|1.5183|1.2696|0.8796|1.262|1.3985|1.6701|2.335|3.2459|3.4867|4.3453|4.3349|5.183|5.8427|4.3349|6.6646|6.8714|7.9237|9.2037|12.0308|11.8856|21.0265|21.4976|23.4177|27.8939|41.464|51.7828|49.3327|40.6158|28.2238|12.8011|14.4898|12.7483|14.927|11.0445|9.9438|8.4285|10.0795|11.3084|14.6933|15.7789|19.3825|15.7638|15.7714|14.4822|13.6002|13.0197|14.437|13.1554|13.9997|15.794|13.4796|18.1914|20.0686|20.159|21.795|24.9236|18.4703|19.3297|16.578|13.3966|11.2857|14.5652|16.5931|17.1962|16.9399|20.3023|17.3922|17.2339|15.9448|13.2544|12.1277|14.1276|15.0275|15.4761|12.3046|13.3244|16.1045|16.511|20.3388|18.0616|17.6752|18.8026|20.6842|20.214|21.9292|24.163|24.003|24.5626|20.4125|23.8029|26.6759|27.0286|27.2962|30.5365|28.4516|31.1612|38.1871|41.0424|39.4945|43.0147|44.8069|53.3478|53.1567|45.9315|44.7694|41.6645|46.6695|38.82|
2020-10-24 21:08:50|pink_usa_0002|WMT|total_return_price|1|0.6111|0.8082|0.7737|0.6998|0.6998|0.8033|0.8328|0.8981|0.9267|0.9799|1.0457|1.2752|1.6093|1.8493|1.7864|1.9324|2.2586|2.9744|2.2075|2.1906|2.2236|2.6378|2.5208|2.7152|2.9009|3.49|3.3531|3.4483|4.0206|5.09|4.3453|5.3667|6.5941|7.7621|7.5445|8.7958|8.539|9.1403|9.9675|10.6722|8.7757|8.3348|8.6742|8.725|8.3261|8.2585|7.7765|7.5837|7.8893|8.8618|7.2121|6.8093|7.9969|8.0552|8.9118|8.0042|9.5433|12.7149|11.9108|13.544|17.2|21.5027|23.5332|29.3612|31.4424|28.9131|38.8346|37.5353|38.0115|37.7523|31.2155|39.1242|35.6911|38.616|35.5625|41.3039|38.7426|34.1534|37.2397|33.2901|39.2914|39.0693|41.2587|37.7553|40.1011|37.2919|38.0689|37.0858|33.4614|35.1423|33.7962|33.0391|32.3844|32.1151|35.699|34.6744|35.0085|33.7251|33.3494|37.5973|43.166|43.8262|41.8933|35.5229|38.2096|38.0189|38.0738|41.1538|41.5481|39.8803|42.4478|44.1793|43.6241|42.0996|45.6302|49.6714|48.0069|61.0655|61.882|58.0197|64.8804|65.4543|64.8463|63.4647|68.1763|63.3229|66.0704|74.0268|68.3984|63.4771|50.823|59.4141|60.314|66.2978|64.053|61.4895|69.7748|74.7358|82.0881|100.7526|84.1061|85.3727|96.5023|92.7232|100.0413|107.9466|115.2394|113.0218|120.5222|128.8702|143.85|
2020-10-24 21:08:53|pink_usa_0003|AAPL|total_return_price|0|0.1488|0.1721|0.0814|0.0858|0.0872|0.0933|0.0885|0.1026|0.0779|0.0634|0.0555|0.0775|0.0995|0.1263|0.118|0.1426|0.2272|0.2857|0.3991|0.2973|0.2837|0.3287|0.3079|0.2873|0.255|0.2959|0.32|0.2541|0.2911|0.3245|0.2109|0.3138|0.4973|0.3043|0.3638|0.4153|0.4299|0.355|0.3346|0.444|0.3835|0.2948|0.1752|0.22|0.251|0.2009|0.2562|0.2975|0.2697|0.3562|0.2865|0.2459|0.1895|0.162|0.1712|0.1611|0.1408|0.1099|0.1673|0.1013|0.2122|0.2213|0.2942|0.3159|0.2773|0.3573|0.4663|0.7933|1.0479|0.8014|0.3973|0.2295|0.3406|0.3588|0.2393|0.3379|0.3653|0.2734|0.2238|0.2211|0.2182|0.2941|0.3197|0.3298|0.4173|0.5021|0.598|0.9938|1.286|1.136|1.6545|2.2187|1.9357|1.7675|2.3758|2.6183|2.8674|3.7664|4.7364|6.1132|4.4287|5.1676|3.5078|2.6341|3.2442|4.3957|5.7203|6.5036|7.2526|7.7627|8.7571|9.9549|10.7557|10.3595|11.7683|12.4992|18.5034|18.0235|20.6767|16.5698|13.8631|12.5006|15.1287|17.9068|17.2344|21.0042|22.8849|25.181|28.4983|28.8462|25.4824|24.4222|25.4248|22.437|26.6762|27.4701|34.221|34.4483|37.0089|40.7834|40.5988|44.965|55.0267|38.5851|46.6633|48.8084|55.4424|72.9095|63.2868|91.0359|115.81|
2020-10-24 21:08:55|pink_usa_0004|SKHHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3487|8.9284|||8.6579|8.596|10.3458|10.1406|10.4562|10.7956|11.3796|10.4326|12.1139|11.7701|12.8815|12.9535|12.657|12.2137|13.2516|13.9705|10.9041|11.2093|12.428|13.6639|15.0278|13.3865|15.2172|16.7927|15.2302|16.3272|16.2408|16.8291|17.1054|14.8332|16.6773|18.21|18.3821|19.7272|14.633|20.5512|23.895|
2020-10-24 21:59:25|pink_usa_0000|HD|total_return_price|1|0.1579|0.2268|0.178|0.1579|0.1614|0.1893|0.1714|0.2069|0.2226|0.1633|0.1371|0.1553|0.1999|0.2086|0.2278|0.2715|0.3588|0.4661|0.3031|0.3551|0.4858|0.5167|0.5307|0.5817|0.75|0.8768|0.9471|0.9859|1.3125|1.4435|1.2395|1.8268|2.4304|3.0771|3.6187|3.9145|3.9643|4.7923|5.5231|6.2185|6.0546|6.3277|5.6865|5.6008|6.0361|5.8796|6.5518|6.7378|6.0224|6.3546|5.3863|6.6668|6.8728|7.3162|7.9784|7.2047|8.4509|10.9001|12.1985|13.2497|15.2596|18.3691|19.0968|26.521|26.3421|28.0638|33.2252|37.4062|37.0623|34.2411|28.4742|31.9507|31.2517|33.4478|25.407|33.3575|30.9179|20.6155|19.3096|14.0058|18.9026|21.0043|25.0105|23.9766|23.9248|22.8909|27.9523|28.1303|24.1752|29.8135|28.1906|27.9211|27.5932|24.0824|26.0128|28.56|26.7034|26.3588|22.4886|22.0482|20.9123|17.448|17.4168|16.0663|19.8862|19.7803|19.2912|21.7149|27.5156|22.4236|24.5102|29.3926|29.8991|28.3237|29.2443|36.5454|42.9002|43.4783|51.4072|56.2995|62.0483|67.1845|66.5639|65.9978|68.6749|70.2407|85.1512|91.6115|94.3405|103.7513|110.1694|112.5544|120.4897|125.0485|110.9332|125.7539|143.5503|138.3679|154.2398|187.862|173.7923|186.7947|167.1823|175.4975|196.2352|207.3031|228.9583|224.0576|217.3788|264.0973|283|
2020-10-24 21:59:28|pink_usa_0001|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0304|0.0622|0.0668|0.0773|0.1532|0.1557|0.2055|0.2552|0.3934|0.3822|0.5589|0.6283|0.9267|0.8638|1.0864|1.0733|1.5183|1.2696|0.8796|1.262|1.3985|1.6701|2.335|3.2459|3.4867|4.3453|4.3349|5.183|5.8427|4.3349|6.6646|6.8714|7.9237|9.2037|12.0308|11.8856|21.0265|21.4976|23.4177|27.8939|41.464|51.7828|49.3327|40.6158|28.2238|12.8011|14.4898|12.7483|14.927|11.0445|9.9438|8.4285|10.0795|11.3084|14.6933|15.7789|19.3825|15.7638|15.7714|14.4822|13.6002|13.0197|14.437|13.1554|13.9997|15.794|13.4796|18.1914|20.0686|20.159|21.795|24.9236|18.4703|19.3297|16.578|13.3966|11.2857|14.5652|16.5931|17.1962|16.9399|20.3023|17.3922|17.2339|15.9448|13.2544|12.1277|14.1276|15.0275|15.4761|12.3046|13.3244|16.1045|16.511|20.3388|18.0616|17.6752|18.8026|20.6842|20.214|21.9292|24.163|24.003|24.5626|20.4125|23.8029|26.6759|27.0286|27.2962|30.5365|28.4516|31.1612|38.1871|41.0424|39.4945|43.0147|44.8069|53.3478|53.1567|45.9315|44.7694|41.6645|46.6695|38.82|
2020-10-24 21:59:30|pink_usa_0002|WMT|total_return_price|1|0.6111|0.8082|0.7737|0.6998|0.6998|0.8033|0.8328|0.8981|0.9267|0.9799|1.0457|1.2752|1.6093|1.8493|1.7864|1.9324|2.2586|2.9744|2.2075|2.1906|2.2236|2.6378|2.5208|2.7152|2.9009|3.49|3.3531|3.4483|4.0206|5.09|4.3453|5.3667|6.5941|7.7621|7.5445|8.7958|8.539|9.1403|9.9675|10.6722|8.7757|8.3348|8.6742|8.725|8.3261|8.2585|7.7765|7.5837|7.8893|8.8618|7.2121|6.8093|7.9969|8.0552|8.9118|8.0042|9.5433|12.7149|11.9108|13.544|17.2|21.5027|23.5332|29.3612|31.4424|28.9131|38.8346|37.5353|38.0115|37.7523|31.2155|39.1242|35.6911|38.616|35.5625|41.3039|38.7426|34.1534|37.2397|33.2901|39.2914|39.0693|41.2587|37.7553|40.1011|37.2919|38.0689|37.0858|33.4614|35.1423|33.7962|33.0391|32.3844|32.1151|35.699|34.6744|35.0085|33.7251|33.3494|37.5973|43.166|43.8262|41.8933|35.5229|38.2096|38.0189|38.0738|41.1538|41.5481|39.8803|42.4478|44.1793|43.6241|42.0996|45.6302|49.6714|48.0069|61.0655|61.882|58.0197|64.8804|65.4543|64.8463|63.4647|68.1763|63.3229|66.0704|74.0268|68.3984|63.4771|50.823|59.4141|60.314|66.2978|64.053|61.4895|69.7748|74.7358|82.0881|100.7526|84.1061|85.3727|96.5023|92.7232|100.0413|107.9466|115.2394|113.0218|120.5222|128.8702|143.85|
2020-10-24 21:59:33|pink_usa_0003|AAPL|total_return_price|0|0.1488|0.1721|0.0814|0.0858|0.0872|0.0933|0.0885|0.1026|0.0779|0.0634|0.0555|0.0775|0.0995|0.1263|0.118|0.1426|0.2272|0.2857|0.3991|0.2973|0.2837|0.3287|0.3079|0.2873|0.255|0.2959|0.32|0.2541|0.2911|0.3245|0.2109|0.3138|0.4973|0.3043|0.3638|0.4153|0.4299|0.355|0.3346|0.444|0.3835|0.2948|0.1752|0.22|0.251|0.2009|0.2562|0.2975|0.2697|0.3562|0.2865|0.2459|0.1895|0.162|0.1712|0.1611|0.1408|0.1099|0.1673|0.1013|0.2122|0.2213|0.2942|0.3159|0.2773|0.3573|0.4663|0.7933|1.0479|0.8014|0.3973|0.2295|0.3406|0.3588|0.2393|0.3379|0.3653|0.2734|0.2238|0.2211|0.2182|0.2941|0.3197|0.3298|0.4173|0.5021|0.598|0.9938|1.286|1.136|1.6545|2.2187|1.9357|1.7675|2.3758|2.6183|2.8674|3.7664|4.7364|6.1132|4.4287|5.1676|3.5078|2.6341|3.2442|4.3957|5.7203|6.5036|7.2526|7.7627|8.7571|9.9549|10.7557|10.3595|11.7683|12.4992|18.5034|18.0235|20.6767|16.5698|13.8631|12.5006|15.1287|17.9068|17.2344|21.0042|22.8849|25.181|28.4983|28.8462|25.4824|24.4222|25.4248|22.437|26.6762|27.4701|34.221|34.4483|37.0089|40.7834|40.5988|44.965|55.0267|38.5851|46.6633|48.8084|55.4424|72.9095|63.2868|91.0359|115.81|
2020-10-24 21:59:35|pink_usa_0004|SKHHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3487|8.9284|||8.6579|8.596|10.3458|10.1406|10.4562|10.7956|11.3796|10.4326|12.1139|11.7701|12.8815|12.9535|12.657|12.2137|13.2516|13.9705|10.9041|11.2093|12.428|13.6639|15.0278|13.3865|15.2172|16.7927|15.2302|16.3272|16.2408|16.8291|17.1054|14.8332|16.6773|18.21|18.3821|19.7272|14.633|20.5512|23.895|
2020-10-24 22:10:13|pink_usa_0000|HD|total_return_price|1|0.1579|0.2268|0.178|0.1579|0.1614|0.1893|0.1714|0.2069|0.2226|0.1633|0.1371|0.1553|0.1999|0.2086|0.2278|0.2715|0.3588|0.4661|0.3031|0.3551|0.4858|0.5167|0.5307|0.5817|0.75|0.8768|0.9471|0.9859|1.3125|1.4435|1.2395|1.8268|2.4304|3.0771|3.6187|3.9145|3.9643|4.7923|5.5231|6.2185|6.0546|6.3277|5.6865|5.6008|6.0361|5.8796|6.5518|6.7378|6.0224|6.3546|5.3863|6.6668|6.8728|7.3162|7.9784|7.2047|8.4509|10.9001|12.1985|13.2497|15.2596|18.3691|19.0968|26.521|26.3421|28.0638|33.2252|37.4062|37.0623|34.2411|28.4742|31.9507|31.2517|33.4478|25.407|33.3575|30.9179|20.6155|19.3096|14.0058|18.9026|21.0043|25.0105|23.9766|23.9248|22.8909|27.9523|28.1303|24.1752|29.8135|28.1906|27.9211|27.5932|24.0824|26.0128|28.56|26.7034|26.3588|22.4886|22.0482|20.9123|17.448|17.4168|16.0663|19.8862|19.7803|19.2912|21.7149|27.5156|22.4236|24.5102|29.3926|29.8991|28.3237|29.2443|36.5454|42.9002|43.4783|51.4072|56.2995|62.0483|67.1845|66.5639|65.9978|68.6749|70.2407|85.1512|91.6115|94.3405|103.7513|110.1694|112.5544|120.4897|125.0485|110.9332|125.7539|143.5503|138.3679|154.2398|187.862|173.7923|186.7947|167.1823|175.4975|196.2352|207.3031|228.9583|224.0576|217.3788|264.0973|283|
2020-10-24 22:10:16|pink_usa_0001|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0304|0.0622|0.0668|0.0773|0.1532|0.1557|0.2055|0.2552|0.3934|0.3822|0.5589|0.6283|0.9267|0.8638|1.0864|1.0733|1.5183|1.2696|0.8796|1.262|1.3985|1.6701|2.335|3.2459|3.4867|4.3453|4.3349|5.183|5.8427|4.3349|6.6646|6.8714|7.9237|9.2037|12.0308|11.8856|21.0265|21.4976|23.4177|27.8939|41.464|51.7828|49.3327|40.6158|28.2238|12.8011|14.4898|12.7483|14.927|11.0445|9.9438|8.4285|10.0795|11.3084|14.6933|15.7789|19.3825|15.7638|15.7714|14.4822|13.6002|13.0197|14.437|13.1554|13.9997|15.794|13.4796|18.1914|20.0686|20.159|21.795|24.9236|18.4703|19.3297|16.578|13.3966|11.2857|14.5652|16.5931|17.1962|16.9399|20.3023|17.3922|17.2339|15.9448|13.2544|12.1277|14.1276|15.0275|15.4761|12.3046|13.3244|16.1045|16.511|20.3388|18.0616|17.6752|18.8026|20.6842|20.214|21.9292|24.163|24.003|24.5626|20.4125|23.8029|26.6759|27.0286|27.2962|30.5365|28.4516|31.1612|38.1871|41.0424|39.4945|43.0147|44.8069|53.3478|53.1567|45.9315|44.7694|41.6645|46.6695|38.82|
2020-10-24 22:10:19|pink_usa_0002|WMT|total_return_price|1|0.6111|0.8082|0.7737|0.6998|0.6998|0.8033|0.8328|0.8981|0.9267|0.9799|1.0457|1.2752|1.6093|1.8493|1.7864|1.9324|2.2586|2.9744|2.2075|2.1906|2.2236|2.6378|2.5208|2.7152|2.9009|3.49|3.3531|3.4483|4.0206|5.09|4.3453|5.3667|6.5941|7.7621|7.5445|8.7958|8.539|9.1403|9.9675|10.6722|8.7757|8.3348|8.6742|8.725|8.3261|8.2585|7.7765|7.5837|7.8893|8.8618|7.2121|6.8093|7.9969|8.0552|8.9118|8.0042|9.5433|12.7149|11.9108|13.544|17.2|21.5027|23.5332|29.3612|31.4424|28.9131|38.8346|37.5353|38.0115|37.7523|31.2155|39.1242|35.6911|38.616|35.5625|41.3039|38.7426|34.1534|37.2397|33.2901|39.2914|39.0693|41.2587|37.7553|40.1011|37.2919|38.0689|37.0858|33.4614|35.1423|33.7962|33.0391|32.3844|32.1151|35.699|34.6744|35.0085|33.7251|33.3494|37.5973|43.166|43.8262|41.8933|35.5229|38.2096|38.0189|38.0738|41.1538|41.5481|39.8803|42.4478|44.1793|43.6241|42.0996|45.6302|49.6714|48.0069|61.0655|61.882|58.0197|64.8804|65.4543|64.8463|63.4647|68.1763|63.3229|66.0704|74.0268|68.3984|63.4771|50.823|59.4141|60.314|66.2978|64.053|61.4895|69.7748|74.7358|82.0881|100.7526|84.1061|85.3727|96.5023|92.7232|100.0413|107.9466|115.2394|113.0218|120.5222|128.8702|143.85|
2020-10-24 22:10:21|pink_usa_0003|AAPL|total_return_price|0|0.1488|0.1721|0.0814|0.0858|0.0872|0.0933|0.0885|0.1026|0.0779|0.0634|0.0555|0.0775|0.0995|0.1263|0.118|0.1426|0.2272|0.2857|0.3991|0.2973|0.2837|0.3287|0.3079|0.2873|0.255|0.2959|0.32|0.2541|0.2911|0.3245|0.2109|0.3138|0.4973|0.3043|0.3638|0.4153|0.4299|0.355|0.3346|0.444|0.3835|0.2948|0.1752|0.22|0.251|0.2009|0.2562|0.2975|0.2697|0.3562|0.2865|0.2459|0.1895|0.162|0.1712|0.1611|0.1408|0.1099|0.1673|0.1013|0.2122|0.2213|0.2942|0.3159|0.2773|0.3573|0.4663|0.7933|1.0479|0.8014|0.3973|0.2295|0.3406|0.3588|0.2393|0.3379|0.3653|0.2734|0.2238|0.2211|0.2182|0.2941|0.3197|0.3298|0.4173|0.5021|0.598|0.9938|1.286|1.136|1.6545|2.2187|1.9357|1.7675|2.3758|2.6183|2.8674|3.7664|4.7364|6.1132|4.4287|5.1676|3.5078|2.6341|3.2442|4.3957|5.7203|6.5036|7.2526|7.7627|8.7571|9.9549|10.7557|10.3595|11.7683|12.4992|18.5034|18.0235|20.6767|16.5698|13.8631|12.5006|15.1287|17.9068|17.2344|21.0042|22.8849|25.181|28.4983|28.8462|25.4824|24.4222|25.4248|22.437|26.6762|27.4701|34.221|34.4483|37.0089|40.7834|40.5988|44.965|55.0267|38.5851|46.6633|48.8084|55.4424|72.9095|63.2868|91.0359|115.81|
2020-10-24 22:10:24|pink_usa_0004|SKHHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3487|8.9284|||8.6579|8.596|10.3458|10.1406|10.4562|10.7956|11.3796|10.4326|12.1139|11.7701|12.8815|12.9535|12.657|12.2137|13.2516|13.9705|10.9041|11.2093|12.428|13.6639|15.0278|13.3865|15.2172|16.7927|15.2302|16.3272|16.2408|16.8291|17.1054|14.8332|16.6773|18.21|18.3821|19.7272|14.633|20.5512|23.895|
2020-10-24 22:25:40|pink_usa_0000|HD|total_return_price|1|0.1579|0.2268|0.178|0.1579|0.1614|0.1893|0.1714|0.2069|0.2226|0.1633|0.1371|0.1553|0.1999|0.2086|0.2278|0.2715|0.3588|0.4661|0.3031|0.3551|0.4858|0.5167|0.5307|0.5817|0.75|0.8768|0.9471|0.9859|1.3125|1.4435|1.2395|1.8268|2.4304|3.0771|3.6187|3.9145|3.9643|4.7923|5.5231|6.2185|6.0546|6.3277|5.6865|5.6008|6.0361|5.8796|6.5518|6.7378|6.0224|6.3546|5.3863|6.6668|6.8728|7.3162|7.9784|7.2047|8.4509|10.9001|12.1985|13.2497|15.2596|18.3691|19.0968|26.521|26.3421|28.0638|33.2252|37.4062|37.0623|34.2411|28.4742|31.9507|31.2517|33.4478|25.407|33.3575|30.9179|20.6155|19.3096|14.0058|18.9026|21.0043|25.0105|23.9766|23.9248|22.8909|27.9523|28.1303|24.1752|29.8135|28.1906|27.9211|27.5932|24.0824|26.0128|28.56|26.7034|26.3588|22.4886|22.0482|20.9123|17.448|17.4168|16.0663|19.8862|19.7803|19.2912|21.7149|27.5156|22.4236|24.5102|29.3926|29.8991|28.3237|29.2443|36.5454|42.9002|43.4783|51.4072|56.2995|62.0483|67.1845|66.5639|65.9978|68.6749|70.2407|85.1512|91.6115|94.3405|103.7513|110.1694|112.5544|120.4897|125.0485|110.9332|125.7539|143.5503|138.3679|154.2398|187.862|173.7923|186.7947|167.1823|175.4975|196.2352|207.3031|228.9583|224.0576|217.3788|264.0973|283|
2020-10-24 22:25:43|pink_usa_0001|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0304|0.0622|0.0668|0.0773|0.1532|0.1557|0.2055|0.2552|0.3934|0.3822|0.5589|0.6283|0.9267|0.8638|1.0864|1.0733|1.5183|1.2696|0.8796|1.262|1.3985|1.6701|2.335|3.2459|3.4867|4.3453|4.3349|5.183|5.8427|4.3349|6.6646|6.8714|7.9237|9.2037|12.0308|11.8856|21.0265|21.4976|23.4177|27.8939|41.464|51.7828|49.3327|40.6158|28.2238|12.8011|14.4898|12.7483|14.927|11.0445|9.9438|8.4285|10.0795|11.3084|14.6933|15.7789|19.3825|15.7638|15.7714|14.4822|13.6002|13.0197|14.437|13.1554|13.9997|15.794|13.4796|18.1914|20.0686|20.159|21.795|24.9236|18.4703|19.3297|16.578|13.3966|11.2857|14.5652|16.5931|17.1962|16.9399|20.3023|17.3922|17.2339|15.9448|13.2544|12.1277|14.1276|15.0275|15.4761|12.3046|13.3244|16.1045|16.511|20.3388|18.0616|17.6752|18.8026|20.6842|20.214|21.9292|24.163|24.003|24.5626|20.4125|23.8029|26.6759|27.0286|27.2962|30.5365|28.4516|31.1612|38.1871|41.0424|39.4945|43.0147|44.8069|53.3478|53.1567|45.9315|44.7694|41.6645|46.6695|38.82|
2020-10-24 22:25:46|pink_usa_0002|WMT|total_return_price|1|0.6111|0.8082|0.7737|0.6998|0.6998|0.8033|0.8328|0.8981|0.9267|0.9799|1.0457|1.2752|1.6093|1.8493|1.7864|1.9324|2.2586|2.9744|2.2075|2.1906|2.2236|2.6378|2.5208|2.7152|2.9009|3.49|3.3531|3.4483|4.0206|5.09|4.3453|5.3667|6.5941|7.7621|7.5445|8.7958|8.539|9.1403|9.9675|10.6722|8.7757|8.3348|8.6742|8.725|8.3261|8.2585|7.7765|7.5837|7.8893|8.8618|7.2121|6.8093|7.9969|8.0552|8.9118|8.0042|9.5433|12.7149|11.9108|13.544|17.2|21.5027|23.5332|29.3612|31.4424|28.9131|38.8346|37.5353|38.0115|37.7523|31.2155|39.1242|35.6911|38.616|35.5625|41.3039|38.7426|34.1534|37.2397|33.2901|39.2914|39.0693|41.2587|37.7553|40.1011|37.2919|38.0689|37.0858|33.4614|35.1423|33.7962|33.0391|32.3844|32.1151|35.699|34.6744|35.0085|33.7251|33.3494|37.5973|43.166|43.8262|41.8933|35.5229|38.2096|38.0189|38.0738|41.1538|41.5481|39.8803|42.4478|44.1793|43.6241|42.0996|45.6302|49.6714|48.0069|61.0655|61.882|58.0197|64.8804|65.4543|64.8463|63.4647|68.1763|63.3229|66.0704|74.0268|68.3984|63.4771|50.823|59.4141|60.314|66.2978|64.053|61.4895|69.7748|74.7358|82.0881|100.7526|84.1061|85.3727|96.5023|92.7232|100.0413|107.9466|115.2394|113.0218|120.5222|128.8702|143.85|
2020-10-24 22:25:49|pink_usa_0003|AAPL|total_return_price|0|0.1488|0.1721|0.0814|0.0858|0.0872|0.0933|0.0885|0.1026|0.0779|0.0634|0.0555|0.0775|0.0995|0.1263|0.118|0.1426|0.2272|0.2857|0.3991|0.2973|0.2837|0.3287|0.3079|0.2873|0.255|0.2959|0.32|0.2541|0.2911|0.3245|0.2109|0.3138|0.4973|0.3043|0.3638|0.4153|0.4299|0.355|0.3346|0.444|0.3835|0.2948|0.1752|0.22|0.251|0.2009|0.2562|0.2975|0.2697|0.3562|0.2865|0.2459|0.1895|0.162|0.1712|0.1611|0.1408|0.1099|0.1673|0.1013|0.2122|0.2213|0.2942|0.3159|0.2773|0.3573|0.4663|0.7933|1.0479|0.8014|0.3973|0.2295|0.3406|0.3588|0.2393|0.3379|0.3653|0.2734|0.2238|0.2211|0.2182|0.2941|0.3197|0.3298|0.4173|0.5021|0.598|0.9938|1.286|1.136|1.6545|2.2187|1.9357|1.7675|2.3758|2.6183|2.8674|3.7664|4.7364|6.1132|4.4287|5.1676|3.5078|2.6341|3.2442|4.3957|5.7203|6.5036|7.2526|7.7627|8.7571|9.9549|10.7557|10.3595|11.7683|12.4992|18.5034|18.0235|20.6767|16.5698|13.8631|12.5006|15.1287|17.9068|17.2344|21.0042|22.8849|25.181|28.4983|28.8462|25.4824|24.4222|25.4248|22.437|26.6762|27.4701|34.221|34.4483|37.0089|40.7834|40.5988|44.965|55.0267|38.5851|46.6633|48.8084|55.4424|72.9095|63.2868|91.0359|115.81|
2020-10-24 22:25:52|pink_usa_0004|SKHHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3487|8.9284|||8.6579|8.596|10.3458|10.1406|10.4562|10.7956|11.3796|10.4326|12.1139|11.7701|12.8815|12.9535|12.657|12.2137|13.2516|13.9705|10.9041|11.2093|12.428|13.6639|15.0278|13.3865|15.2172|16.7927|15.2302|16.3272|16.2408|16.8291|17.1054|14.8332|16.6773|18.21|18.3821|19.7272|14.633|20.5512|23.895|