(aa)
Open:=15.99
Low:=15.89
Time:=7:52:03
Change:=0.44
Volume:=17878853
Cur:=16.3
Bid:=16.3
Ask:=16.31
High:=16.36
Change %:=2.77

(aan)
Open:=28.37
Low:=28.3
Time:=17:43:05
Change:=0.55
Volume:=333849
Cur:=28.81
Bid:=28.28
Ask:=29.53
High:=29.15
Change %:=1.95

(aapl)
Open:=335.95
Low:=334.2
Time:=7:22:03
Change:=7.59
Volume:=15450575
Cur:=343.26
Bid:=343.15
Ask:=343.29
High:=343.5
Change %:=2.26

(abat)
Open:=1.0
Low:=1.0
Time:=7:22:03
Change:=0.08
Volume:=4919739
Cur:=1.07
Bid:=1.05
Ask:=1.06
High:=1.13
Change %:=8.08

(abax)
Open:=27.3
Low:=26.89
Time:=7:22:03
Change:=0.52
Volume:=271869
Cur:=27.77
Bid:=27.1
Ask:=28.4
High:=27.79
Change %:=1.91

(abbc)
Open:=10.43
Low:=10.43
Time:=7:22:03
Change:=0.15
Volume:=71400
Cur:=10.58
Bid:=10.32
Ask:=10.8
High:=10.65
Change %:=1.44

(abcb)
Open:=8.87
Low:=8.76
Time:=7:22:03
Change:=0.02
Volume:=35822
Cur:=8.89
Bid:=8.71
Ask:=9.76
High:=8.97
Change %:=0.23

(abg)
Open:=18.52
Low:=18.41
Time:=7:52:03
Change:=0.19
Volume:=322064
Cur:=18.72
Bid:=18.66
Ask:=18.81
High:=18.91
Change %:=1.03

(abii)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=78.25
Bid:=
Ask:=
High:=
Change %:=0.00

(abmd)
Open:=16.22
Low:=15.95
Time:=7:22:03
Change:=0.55
Volume:=217340
Cur:=16.75
Bid:=16.62
Ask:=16.74
High:=16.83
Change %:=3.40

(acas)
Open:=9.94
Low:=9.9
Time:=15:50:01
Change:=0.06
Volume:=3652501
Cur:=9.99
Bid:=9.96
Ask:=10.0
High:=10.08
Change %:=0.60

(acet)
Open:=6.74
Low:=6.61
Time:=15:50:01
Change:=0.02
Volume:=84143
Cur:=6.73
Bid:=6.49
Ask:=6.99
High:=6.83
Change %:=0.30

(aco)
Open:=38.19
Low:=37.59
Time:=7:52:03
Change:=0.03
Volume:=79615
Cur:=38.19
Bid:=37.37
Ask:=38.32
High:=38.44
Change %:=0.08

(acom)
Open:=41.31
Low:=40.33
Time:=15:50:01
Change:=-0.39
Volume:=802838
Cur:=41.0
Bid:=40.11
Ask:=41.79
High:=41.5
Change %:=-0.94

(actg)
Open:=37.03
Low:=36.98
Time:=15:50:01
Change:=1.69
Volume:=527453
Cur:=38.38
Bid:=37.68
Ask:=39.31
High:=39.11
Change %:=4.61

(actl)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=20.95
Bid:=20.86
Ask:=21.91
High:=
Change %:=0.00

(actu)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(acv)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=37.49
Bid:=
Ask:=37.51
High:=
Change %:=0.00

(adbe)
Open:=31.33
Low:=31.24
Time:=15:50:01
Change:=0.08
Volume:=4109935
Cur:=31.53
Bid:=31.53
Ask:=31.54
High:=31.65
Change %:=0.25

(adct)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=12.74
Bid:=
Ask:=
High:=
Change %:=0.00

(adp)
Open:=52.56
Low:=52.48
Time:=7:22:03
Change:=1.21
Volume:=2951543
Cur:=53.89
Bid:=53.84
Ask:=53.89
High:=53.99
Change %:=2.30

(adpi)
Open:=12.95
Low:=12.95
Time:=7:22:03
Change:=0.06
Volume:=101814
Cur:=13.02
Bid:=12.21
Ask:=13.3
High:=13.07
Change %:=0.46

(adpt)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=2.71
Bid:=
Ask:=
High:=
Change %:=0.00

(adsk)
Open:=38.6
Low:=38.44
Time:=7:22:03
Change:=0.1
Volume:=3268365
Cur:=38.7
Bid:=38.62
Ask:=38.72
High:=38.89
Change %:=0.26

(adtn)
Open:=38.95
Low:=38.75
Time:=15:50:01
Change:=0.68
Volume:=785957
Cur:=39.39
Bid:=38.6
Ask:=39.38
High:=39.48
Change %:=1.76

(aec)
Open:=16.32
Low:=16.25
Time:=7:52:03
Change:=0.25
Volume:=167487
Cur:=16.5
Bid:=16.01
Ask:=16.91
High:=16.6
Change %:=1.54

(aeis)
Open:=14.84
Low:=14.59
Time:=7:22:03
Change:=0.23
Volume:=266405
Cur:=15.02
Bid:=14.96
Ask:=15.04
High:=15.07
Change %:=1.56

(aet)
Open:=44.12
Low:=44.1
Time:=7:52:03
Change:=1.14
Volume:=3585131
Cur:=45.23
Bid:=44.97
Ask:=45.22
High:=45.31
Change %:=2.59

(afce)
Open:=16.48
Low:=16.39
Time:=15:50:01
Change:=0.45
Volume:=199003
Cur:=16.9
Bid:=16.16
Ask:=18.36
High:=17.57
Change %:=2.74

(agam)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=21.2
Bid:=
Ask:=
High:=
Change %:=0.00

(agco)
Open:=49.53
Low:=48.78
Time:=7:52:03
Change:=0.95
Volume:=1113537
Cur:=50.31
Bid:=50.0
Ask:=50.34
High:=50.51
Change %:=1.92

(agx)
Open:=10.13
Low:=10.13
Time:=14:35:03
Change:=0.28
Volume:=21039
Cur:=10.42
Bid:=8.79
Ask:=11.1
High:=10.49
Change %:=2.76

(agys)
Open:=8.28
Low:=8.18
Time:=7:22:03
Change:=-0.01
Volume:=260046
Cur:=8.33
Bid:=8.27
Ask:=8.36
High:=8.43
Change %:=-0.12

(ahc)
Open:=7.47
Low:=7.32
Time:=7:52:03
Change:=-0.09
Volume:=30097
Cur:=7.35
Bid:=6.57
Ask:=8.17
High:=7.49
Change %:=-1.21

(aht)
Open:=12.45
Low:=12.28
Time:=7:52:03
Change:=0.18
Volume:=988014
Cur:=12.63
Bid:=12.6
Ask:=12.68
High:=12.74
Change %:=1.45

(aig)
Open:=29.25
Low:=29.13
Time:=7:52:03
Change:=0.66
Volume:=7995279
Cur:=29.98
Bid:=29.91
Ask:=29.97
High:=30.0
Change %:=2.25

(airm)
Open:=74.73
Low:=74.03
Time:=7:22:03
Change:=0.59
Volume:=61620
Cur:=75.33
Bid:=75.26
Ask:=75.48
High:=75.59
Change %:=0.79

(ajg)
Open:=28.52
Low:=28.38
Time:=7:52:03
Change:=0.19
Volume:=568795
Cur:=28.73
Bid:=28.0
Ask:=29.32
High:=28.76
Change %:=0.67

(akam)
Open:=31.37
Low:=30.98
Time:=15:50:01
Change:=0.02
Volume:=5003397
Cur:=31.49
Bid:=31.43
Ask:=31.48
High:=31.65
Change %:=0.06

(alb)
Open:=69.55
Low:=69.04
Time:=7:52:03
Change:=1.28
Volume:=472542
Cur:=70.48
Bid:=70.38
Ask:=70.87
High:=70.56
Change %:=1.85

(alc)
Open:=16.79
Low:=16.46
Time:=7:52:03
Change:=-0.03
Volume:=53735
Cur:=16.75
Bid:=16.08
Ask:=17.27
High:=16.86
Change %:=-0.18

(ale)
Open:=41.05
Low:=40.86
Time:=7:52:03
Change:=0.49
Volume:=137721
Cur:=41.53
Bid:=41.5
Ask:=41.58
High:=41.66
Change %:=1.19

(alex)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=30.52
Low:=30.08
Time:=7:22:03
Change:=0.52
Volume:=12247
Cur:=31.05
Bid:=29.51
Ask:=31.97
High:=31.34
Change %:=1.70

(alth)
Open:=2.15
Low:=2.12
Time:=15:50:01
Change:=0.01
Volume:=655440
Cur:=2.15
Bid:=2.02
Ask:=2.2
High:=2.16
Change %:=0.47

(altr)
Open:=46.44
Low:=46.2
Time:=15:50:01
Change:=1.18
Volume:=3756676
Cur:=47.53
Bid:=47.61
Ask:=47.69
High:=47.75
Change %:=2.55

(alxa)
Open:=1.85
Low:=1.78
Time:=15:50:01
Change:=0.04
Volume:=717084
Cur:=1.86
Bid:=1.81
Ask:=1.87
High:=1.87
Change %:=2.20

(alxn)
Open:=46.91
Low:=46.91
Time:=7:22:03
Change:=0.48
Volume:=841901
Cur:=47.51
Bid:=47.49
Ask:=48.46
High:=47.51
Change %:=1.02

(aly)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=6.55
Bid:=
Ask:=
High:=
Change %:=0.00

(amat)
Open:=13.01
Low:=12.88
Time:=15:50:01
Change:=0.28
Volume:=11620332
Cur:=13.29
Bid:=13.27
Ask:=13.32
High:=13.31
Change %:=2.15

(amg)
Open:=101.68
Low:=101.45
Time:=7:52:03
Change:=2.75
Volume:=473999
Cur:=104.2
Bid:=101.01
Ask:=105.65
High:=104.3
Change %:=2.71

(amgn)
Open:=58.44
Low:=57.89
Time:=15:50:01
Change:=-0.07
Volume:=5227363
Cur:=58.28
Bid:=58.27
Ask:=58.3
High:=58.44
Change %:=-0.12

(amn)
Open:=65.71
Low:=65.5
Time:=7:52:03
Change:=0.59
Volume:=34628
Cur:=66.27
Bid:=65.93
Ask:=66.71
High:=67.18
Change %:=0.90

(amp)
Open:=57.62
Low:=57.59
Time:=7:52:03
Change:=0.71
Volume:=1523078
Cur:=58.39
Bid:=58.16
Ask:=58.65
High:=58.585
Change %:=1.23

(amph)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=32.47
Bid:=
Ask:=
High:=
Change %:=0.00

(amsg)
Open:=26.15
Low:=26.0
Time:=7:22:03
Change:=0.68
Volume:=251909
Cur:=26.81
Bid:=26.73
Ask:=26.83
High:=26.9
Change %:=2.60

(amt)
Open:=52.6
Low:=52.33
Time:=7:52:03
Change:=1.95
Volume:=4498067
Cur:=54.28
Bid:=54.08
Ask:=54.6
High:=54.36
Change %:=3.73

(amzn)
Open:=205.55
Low:=203.61
Time:=7:22:03
Change:=5.0
Volume:=3979082
Cur:=209.49
Bid:=209.21
Ask:=209.5
High:=210.27
Change %:=2.45

(anf)
Open:=67.27
Low:=66.91
Time:=7:52:03
Change:=1.8
Volume:=2449724
Cur:=68.72
Bid:=68.54
Ask:=68.93
High:=68.84
Change %:=2.69

(ango)
Open:=14.21
Low:=13.97
Time:=15:50:01
Change:=0.04
Volume:=71149
Cur:=14.27
Bid:=14.24
Ask:=15.11
High:=14.33
Change %:=0.28

(anr)
Open:=45.365
Low:=44.61
Time:=7:52:03
Change:=1.31
Volume:=4716956
Cur:=46.75
Bid:=46.66
Ask:=46.99
High:=46.88
Change %:=2.88

(anth)
Open:=8.02
Low:=8.02
Time:=7:22:03
Change:=0.01
Volume:=144192
Cur:=8.18
Bid:=7.46
Ask:=9.14
High:=8.36
Change %:=0.12

(anv)
Open:=34.69
Low:=33.59
Time:=17:30:34
Change:=-0.56
Volume:=568601
Cur:=34.81
Bid:=33.98
Ask:=35.11
High:=34.85
Change %:=-1.58

(aoi)
Open:=3.28
Low:=3.17
Time:=7:52:03
Change:=0.09
Volume:=641810
Cur:=3.32
Bid:=3.28
Ask:=3.37
High:=3.33
Change %:=2.79

(aon)
Open:=51.37
Low:=51.02
Time:=7:52:03
Change:=0.41
Volume:=1896824
Cur:=51.71
Bid:=51.41
Ask:=51.98
High:=51.73
Change %:=0.80

(apac)
Open:=5.35
Low:=5.305
Time:=7:22:03
Change:=-0.01
Volume:=153869
Cur:=5.32
Bid:=5.26
Ask:=5.35
High:=5.38
Change %:=-0.19

(apd)
Open:=95.47
Low:=94.71
Time:=7:52:03
Change:=0.87
Volume:=1238196
Cur:=96.45
Bid:=96.26
Ask:=96.94
High:=96.73
Change %:=0.91

(apkt)
Open:=70.43
Low:=69.55
Time:=15:50:01
Change:=1.89
Volume:=1331811
Cur:=72.02
Bid:=71.53
Ask:=71.98
High:=72.26
Change %:=2.69

(apol)
Open:=45.98
Low:=45.62
Time:=15:50:01
Change:=2.78
Volume:=6387931
Cur:=46.46
Bid:=46.46
Ask:=46.49
High:=47.72
Change %:=6.36

(apsg)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=8.0
Low:=7.91
Time:=15:50:01
Change:=0.13
Volume:=471928
Cur:=8.14
Bid:=8.08
Ask:=8.15
High:=8.19
Change %:=1.62

(arb)
Open:=41.2
Low:=40.81
Time:=7:52:03
Change:=-0.07
Volume:=256823
Cur:=41.26
Bid:=40.47
Ask:=42.19
High:=41.45
Change %:=-0.17

(are)
Open:=77.62
Low:=77.38
Time:=7:52:03
Change:=1.59
Volume:=348448
Cur:=79.01
Bid:=75.56
Ask:=80.19
High:=79.31
Change %:=2.05

(ari)
Open:=16.14
Low:=16.11
Time:=7:52:03
Change:=0.12
Volume:=82648
Cur:=16.24
Bid:=16.14
Ask:=16.66
High:=16.25
Change %:=0.74

(aria)
Open:=11.32
Low:=10.94
Time:=7:22:03
Change:=0.21
Volume:=3768198
Cur:=11.54
Bid:=11.58
Ask:=11.65
High:=11.665
Change %:=1.85

(arm)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(aro)
Open:=17.53
Low:=17.25
Time:=7:52:03
Change:=0.06
Volume:=1509687
Cur:=17.56
Bid:=17.47
Ask:=17.63
High:=17.61
Change %:=0.34

(arow)
Open:=24.47
Low:=24.32
Time:=7:22:03
Change:=0.19
Volume:=21662
Cur:=24.66
Bid:=24.16
Ask:=24.57
High:=24.93
Change %:=0.78

(artg)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=41.72
Low:=41.2
Time:=7:52:03
Change:=0.39
Volume:=1278995
Cur:=41.89
Bid:=41.64
Ask:=42.15
High:=42.0
Change %:=0.94

(asca)
Open:=23.77
Low:=23.58
Time:=7:22:03
Change:=0.04
Volume:=582592
Cur:=23.75
Bid:=23.69
Ask:=24.34
High:=24.04
Change %:=0.17

(asfi)
Open:=8.36
Low:=8.1027
Time:=15:50:01
Change:=-0.26
Volume:=41687
Cur:=8.13
Bid:=7.5
Ask:=8.65
High:=8.3891
Change %:=-3.10

(asgr)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=26.01
Bid:=
Ask:=
High:=
Change %:=0.00

(atac)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(athr)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

(atls)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=38.36
Low:=38.0
Time:=15:50:01
Change:=-0.22
Volume:=42266
Cur:=38.14
Bid:=37.05
Ask:=39.52
High:=38.53
Change %:=-0.57

(atpg)
Open:=15.16
Low:=14.92
Time:=15:50:01
Change:=0.34
Volume:=1018331
Cur:=15.65
Bid:=15.63
Ask:=15.65
High:=15.73
Change %:=2.22

(atsg)
Open:=6.86
Low:=6.761
Time:=15:50:01
Change:=0.04
Volume:=151647
Cur:=6.89
Bid:=6.83
Ask:=6.92
High:=6.9595
Change %:=0.58

(atsi)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=4.0
Bid:=
Ask:=
High:=
Change %:=0.00

(atvi)
Open:=11.71
Low:=11.64
Time:=15:50:01
Change:=0.16
Volume:=3429156
Cur:=11.84
Bid:=11.84
Ask:=11.89
High:=11.88
Change %:=1.37

(auxl)
Open:=19.61
Low:=19.44
Time:=15:50:01
Change:=0.19
Volume:=630599
Cur:=19.79
Bid:=19.51
Ask:=20.33
High:=19.9
Change %:=0.97

(avid)
Open:=18.88
Low:=18.67
Time:=15:50:01
Change:=0.56
Volume:=175732
Cur:=19.4
Bid:=19.34
Ask:=19.43
High:=19.48
Change %:=2.97

(avnw)
Open:=3.95
Low:=3.8
Time:=7:22:03
Change:=0.02
Volume:=156684
Cur:=3.96
Bid:=3.84
Ask:=4.52
High:=3.98
Change %:=0.51

(avx)
Open:=15.27
Low:=15.21
Time:=7:52:03
Change:=0.31
Volume:=149535
Cur:=15.55
Bid:=15.52
Ask:=15.6
High:=15.56
Change %:=2.03

(avy)
Open:=38.57
Low:=38.47
Time:=7:52:03
Change:=0.39
Volume:=683116
Cur:=39.02
Bid:=38.78
Ask:=39.21
High:=39.21
Change %:=1.01

(awi)
Open:=45.66
Low:=45.56
Time:=7:52:03
Change:=1.43
Volume:=167378
Cur:=46.99
Bid:=46.94
Ask:=47.13
High:=47.07
Change %:=3.14

(awr)
Open:=34.79
Low:=34.79
Time:=7:52:03
Change:=0.36
Volume:=78781
Cur:=35.02
Bid:=34.75
Ask:=35.19
High:=35.19
Change %:=1.04

(axl)
Open:=11.43
Low:=10.9
Time:=7:52:03
Change:=-0.45
Volume:=4078119
Cur:=10.93
Bid:=10.93
Ask:=11.3
High:=11.56
Change %:=-3.95

(axp)
Open:=51.69
Low:=51.57
Time:=7:52:03
Change:=0.65
Volume:=5593587
Cur:=52.35
Bid:=52.34
Ask:=52.36
High:=52.5
Change %:=1.26

(axs)
Open:=31.04
Low:=30.77
Time:=7:52:03
Change:=0.17
Volume:=1040310
Cur:=31.13
Bid:=30.78
Ask:=31.83
High:=31.23
Change %:=0.55

(azo)
Open:=295.38
Low:=294.86
Time:=7:52:03
Change:=2.77
Volume:=255746
Cur:=297.62
Bid:=295.72
Ask:=299.0
High:=298.19
Change %:=0.94

(ba)
Open:=73.81
Low:=73.8
Time:=7:52:03
Change:=0.37
Volume:=3395232
Cur:=74.3
Bid:=74.25
Ask:=74.26
High:=74.73
Change %:=0.50

(bac)
Open:=10.98
Low:=10.92
Time:=7:52:03
Change:=0.12
Volume:=132065810
Cur:=11.08
Bid:=11.07
Ask:=11.08
High:=11.14
Change %:=1.09

(bamm)
Open:=3.43
Low:=3.31
Time:=7:22:03
Change:=-0.03
Volume:=41723
Cur:=3.44
Bid:=2.88
Ask:=3.6
High:=3.62
Change %:=-0.86

(bbbb)
Open:=44.16
Low:=44.13
Time:=7:22:03
Change:=0.78
Volume:=37284222
Cur:=44.17
Bid:=44.15
Ask:=44.25
High:=44.22
Change %:=1.80

(bbby)
Open:=58.48
Low:=58.4
Time:=15:50:01
Change:=1.02
Volume:=2185264
Cur:=59.39
Bid:=59.31
Ask:=59.52
High:=59.525
Change %:=1.75

(bbg)
Open:=46.38
Low:=45.48
Time:=7:52:03
Change:=0.31
Volume:=758872
Cur:=46.66
Bid:=46.35
Ask:=46.9
High:=46.96
Change %:=0.67

(bbgi)
Open:=4.11
Low:=4.02
Time:=7:22:03
Change:=0.04
Volume:=5804
Cur:=4.25
Bid:=3.43
Ask:=4.75
High:=4.25
Change %:=0.95

(bbw)
Open:=6.5
Low:=6.23
Time:=7:52:03
Change:=-0.18
Volume:=161829
Cur:=6.33
Bid:=6.31
Ask:=6.4
High:=6.5
Change %:=-2.76

(bc)
Open:=20.37
Low:=20.31
Time:=17:43:05
Change:=1.0
Volume:=1695059
Cur:=21.4
Bid:=20.87
Ask:=21.58
High:=21.49
Change %:=4.90

(bcrx)
Open:=3.82
Low:=3.73
Time:=7:22:03
Change:=-0.04
Volume:=121683
Cur:=3.78
Bid:=3.73
Ask:=3.98
High:=3.89
Change %:=-1.05

(bcsi)
Open:=21.92
Low:=21.82
Time:=7:22:03
Change:=0.33
Volume:=494894
Cur:=22.19
Bid:=21.62
Ask:=22.74
High:=22.36
Change %:=1.51

(bdge)
Open:=21.36
Low:=21.36
Time:=7:22:03
Change:=0.39
Volume:=14283
Cur:=21.67
Bid:=20.73
Ask:=22.85
High:=21.8
Change %:=1.83

(beat)
Open:=5.34
Low:=5.2
Time:=15:50:01
Change:=-0.08
Volume:=160009
Cur:=5.23
Bid:=5.12
Ask:=5.74
High:=5.34
Change %:=-1.51

(beav)
Open:=40.83
Low:=40.6601
Time:=15:50:01
Change:=0.48
Volume:=732162
Cur:=41.29
Bid:=40.37
Ask:=42.11
High:=41.35
Change %:=1.18

(belfb)
Open:=21.57
Low:=21.2
Time:=7:22:03
Change:=0.18
Volume:=17071
Cur:=21.87
Bid:=20.82
Ask:=24.03
High:=22.0
Change %:=0.83

(bez)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=63.5
Bid:=
Ask:=
High:=
Change %:=0.00

(bfs)
Open:=39.36
Low:=39.25
Time:=7:52:03
Change:=0.45
Volume:=29535
Cur:=39.82
Bid:=38.13
Ask:=40.89
High:=40.08
Change %:=1.14

(bgcp)
Open:=7.76
Low:=7.72
Time:=15:50:01
Change:=0.09
Volume:=685924
Cur:=7.82
Bid:=7.71
Ask:=7.94
High:=7.86
Change %:=1.16

(bgs)
Open:=20.68
Low:=20.4
Time:=7:52:03
Change:=0.07
Volume:=353369
Cur:=20.69
Bid:=20.3
Ask:=20.99
High:=20.75
Change %:=0.34

(bh)
Open:=392.5
Low:=389.0
Time:=7:52:03
Change:=8.62
Volume:=4864
Cur:=399.67
Bid:=378.07
Ask:=406.92
High:=400.0
Change %:=2.20

(bidu)
Open:=139.44
Low:=138.9
Time:=15:50:01
Change:=3.216
Volume:=7198371
Cur:=143.346
Bid:=143.16
Ask:=143.42
High:=143.35
Change %:=2.30

(biib)
Open:=107.35
Low:=106.92
Time:=7:22:03
Change:=1.58
Volume:=1669457
Cur:=108.5
Bid:=108.15
Ask:=108.53
High:=108.64
Change %:=1.48

(bio)
Open:=119.69
Low:=119.69
Time:=7:52:03
Change:=2.18
Volume:=61347
Cur:=121.54
Bid:=120.91
Ask:=122.35
High:=121.81
Change %:=1.83

(bj)
Open:=50.35
Low:=50.3
Time:=7:52:03
Change:=0.01
Volume:=5090866
Cur:=50.36
Bid:=50.36
Ask:=50.4
High:=50.44
Change %:=0.02

(bkmu)
Open:=3.68
Low:=3.66
Time:=15:50:01
Change:=0.01
Volume:=163996
Cur:=3.68
Bid:=3.57
Ask:=3.69
High:=3.74
Change %:=0.27

(bldr)
Open:=2.16
Low:=2.15
Time:=15:50:01
Change:=0.03
Volume:=59323
Cur:=2.18
Bid:=2.11
Ask:=2.27
High:=2.19
Change %:=1.40

(blk)
Open:=192.05
Low:=191.1
Time:=7:52:03
Change:=4.61
Volume:=741071
Cur:=196.42
Bid:=187.3
Ask:=199.2
High:=196.64
Change %:=2.40

(bll)
Open:=38.58
Low:=38.44
Time:=7:52:03
Change:=0.68
Volume:=878287
Cur:=39.14
Bid:=39.11
Ask:=39.22
High:=39.21
Change %:=1.77

(bmc)
Open:=54.84
Low:=54.8
Time:=7:22:03
Change:=1.09
Volume:=2300895
Cur:=55.79
Bid:=55.75
Ask:=57.7
High:=56.1
Change %:=1.99

(bmi)
Open:=36.98
Low:=36.94
Time:=7:52:03
Change:=0.5
Volume:=125593
Cur:=37.49
Bid:=35.86
Ask:=37.69
High:=37.62
Change %:=1.35

(bmrn)
Open:=27.13
Low:=26.94
Time:=7:22:03
Change:=0.65
Volume:=711108
Cur:=27.86
Bid:=27.19
Ask:=28.51
High:=27.9
Change %:=2.39

(bmtc)
Open:=20.33
Low:=20.33
Time:=7:22:03
Change:=0.13
Volume:=24415
Cur:=20.38
Bid:=20.11
Ask:=21.09
High:=20.476
Change %:=0.64

(bokf)
Open:=54.61
Low:=54.61
Time:=7:22:03
Change:=0.96
Volume:=73588
Cur:=55.73
Bid:=53.37
Ask:=57.0
High:=55.8
Change %:=1.75

(boom)
Open:=22.5
Low:=22.5
Time:=7:22:03
Change:=0.61
Volume:=99700
Cur:=23.03
Bid:=22.0
Ask:=24.23
High:=23.27
Change %:=2.72

(bpop)
Open:=2.76
Low:=2.69
Time:=15:50:01
Change:=-0.019
Volume:=14165770
Cur:=2.741
Bid:=2.75
Ask:=2.76
High:=2.79
Change %:=-0.69

(brc)
Open:=32.08
Low:=32.05
Time:=7:52:03
Change:=0.87
Volume:=277440
Cur:=32.93
Bid:=32.74
Ask:=33.13
High:=33.01
Change %:=2.71

(brcm)
Open:=33.82
Low:=33.59
Time:=15:50:01
Change:=0.77
Volume:=6380973
Cur:=34.41
Bid:=34.39
Ask:=34.43
High:=34.7
Change %:=2.29

(bre)
Open:=49.89
Low:=49.89
Time:=7:52:03
Change:=1.04
Volume:=540879
Cur:=50.92
Bid:=50.57
Ask:=51.18
High:=51.02
Change %:=2.09

(brli)
Open:=20.9
Low:=20.6
Time:=7:22:03
Change:=-0.05
Volume:=241286
Cur:=20.85
Bid:=20.41
Ask:=21.42
High:=20.9
Change %:=-0.24

(brs)
Open:=51.16
Low:=50.1
Time:=7:52:03
Change:=-0.2
Volume:=264394
Cur:=50.82
Bid:=50.49
Ask:=51.1
High:=51.16
Change %:=-0.39

(bsrr)
Open:=11.35
Low:=11.19
Time:=7:22:03
Change:=-0.06
Volume:=20073
Cur:=11.26
Bid:=11.11
Ask:=11.72
High:=11.41
Change %:=-0.53

(bstc)
Open:=22.32
Low:=21.54
Time:=15:50:01
Change:=-0.73
Volume:=17457
Cur:=21.67
Bid:=21.51
Ask:=23.09
High:=22.41
Change %:=-3.26

(btn)
Open:=4.69
Low:=4.69
Time:=16:56:30
Change:=0.08
Volume:=138477
Cur:=4.77
Bid:=4.51
Ask:=4.92
High:=4.87
Change %:=1.71

(buse)
Open:=5.26
Low:=5.21
Time:=7:22:03
Change:=-0.02
Volume:=310262
Cur:=5.27
Bid:=5.28
Ask:=5.58
High:=5.33
Change %:=-0.38

(bxg)
Open:=2.89
Low:=2.86
Time:=7:52:03
Change:=-0.02
Volume:=123048
Cur:=2.91
Bid:=2.85
Ask:=14.88
High:=2.9464
Change %:=-0.68

(bxs)
Open:=12.43
Low:=12.39
Time:=7:52:03
Change:=0.16
Volume:=745264
Cur:=12.57
Bid:=12.15
Ask:=13.0
High:=12.69
Change %:=1.29

(byi)
Open:=40.39
Low:=40.39
Time:=7:52:03
Change:=0.47
Volume:=438640
Cur:=41.15
Bid:=41.1
Ask:=41.29
High:=41.46
Change %:=1.16

(bz)
Open:=7.72
Low:=7.7
Time:=7:52:03
Change:=0.11
Volume:=1572313
Cur:=7.9
Bid:=7.51
Ask:=8.19
High:=7.92
Change %:=1.41

(c)
Open:=41.53
Low:=41.42
Time:=7:52:03
Change:=1.24
Volume:=42742895
Cur:=42.88
Bid:=42.84
Ask:=42.85
High:=43.06
Change %:=2.98

(ca)
Open:=22.87
Low:=22.77
Time:=15:50:01
Change:=0.33
Volume:=3177246
Cur:=23.17
Bid:=23.18
Ask:=23.29
High:=23.18
Change %:=1.44

(cag)
Open:=25.75
Low:=25.69
Time:=7:52:03
Change:=0.09
Volume:=4057911
Cur:=25.9
Bid:=25.74
Ask:=25.98
High:=25.9
Change %:=0.35

(cah)
Open:=45.5
Low:=45.46
Time:=7:52:03
Change:=0.9
Volume:=2908179
Cur:=46.32
Bid:=46.19
Ask:=46.45
High:=46.41
Change %:=1.98

(cake)
Open:=31.63
Low:=31.07
Time:=15:50:01
Change:=1.46
Volume:=1303503
Cur:=32.83
Bid:=32.45
Ask:=33.11
High:=32.95
Change %:=4.65

(cap)
Open:=20.73
Low:=20.45
Time:=7:52:03
Change:=0.05
Volume:=120440
Cur:=20.71
Bid:=20.09
Ask:=21.17
High:=21.11
Change %:=0.24

(cas)
Open:=16.63
Low:=16.59
Time:=7:52:03
Change:=0.44
Volume:=50517
Cur:=17.05
Bid:=16.57
Ask:=17.52
High:=17.18
Change %:=2.65

(casc)
Open:=47.85
Low:=47.58
Time:=7:52:03
Change:=1.43
Volume:=123952
Cur:=49.0
Bid:=48.51
Ask:=49.97
High:=49.42
Change %:=3.01

(cat)
Open:=106.15
Low:=105.75
Time:=7:52:03
Change:=2.14
Volume:=8824274
Cur:=108.6
Bid:=108.58
Ask:=108.59
High:=109.17
Change %:=2.01

(caty)
Open:=16.46
Low:=16.4006
Time:=7:22:03
Change:=0.27
Volume:=355604
Cur:=16.66
Bid:=16.2
Ask:=16.87
High:=16.83
Change %:=1.65

(cavm)
Open:=43.57
Low:=43.25
Time:=15:50:01
Change:=0.78
Volume:=625512
Cur:=44.37
Bid:=44.18
Ask:=44.37
High:=44.73
Change %:=1.79

(cb)
Open:=62.78
Low:=62.5
Time:=7:52:03
Change:=0.42
Volume:=1904968
Cur:=63.03
Bid:=62.89
Ask:=63.27
High:=63.18
Change %:=0.67

(cbb)
Open:=3.33
Low:=3.28
Time:=7:52:03
Change:=-0.03
Volume:=1086581
Cur:=3.29
Bid:=3.27
Ask:=3.54
High:=3.36
Change %:=-0.90

(cbg)
Open:=25.06
Low:=24.98
Time:=7:52:03
Change:=0.28
Volume:=3113921
Cur:=25.39
Bid:=25.21
Ask:=25.53
High:=25.4658
Change %:=1.12

(cbr)
Open:=5.53
Low:=5.43
Time:=7:52:03
Change:=0.05
Volume:=278763
Cur:=5.6
Bid:=5.57
Ask:=5.65
High:=5.6
Change %:=0.90

(cbu)
Open:=24.82
Low:=24.75
Time:=7:52:03
Change:=0.35
Volume:=162122
Cur:=25.14
Bid:=24.54
Ask:=25.46
High:=25.22
Change %:=1.41

(ccbg)
Open:=10.27
Low:=10.23
Time:=7:22:03
Change:=0.01
Volume:=42933
Cur:=10.27
Bid:=9.67
Ask:=10.45
High:=10.45
Change %:=0.10

(ccc)
Open:=17.01
Low:=16.8
Time:=17:45:16
Change:=0.05
Volume:=478703
Cur:=17.05
Bid:=16.65
Ask:=17.45
High:=17.11
Change %:=0.29

(cce)
Open:=29.23
Low:=29.211
Time:=7:52:03
Change:=0.63
Volume:=4225519
Cur:=29.81
Bid:=29.78
Ask:=29.87
High:=29.83
Change %:=2.16

(ccmp)
Open:=46.57
Low:=46.57
Time:=7:22:03
Change:=1.55
Volume:=164314
Cur:=48.02
Bid:=47.9
Ask:=47.99
High:=48.07
Change %:=3.34

(ccne)
Open:=13.96
Low:=13.81
Time:=15:50:01
Change:=-0.03
Volume:=16071
Cur:=13.86
Bid:=11.41
Ask:=13.97
High:=14.05
Change %:=-0.22

(ccoi)
Open:=16.97
Low:=16.78
Time:=7:22:03
Change:=0.04
Volume:=323776
Cur:=17.05
Bid:=16.58
Ask:=17.51
High:=17.27
Change %:=0.24

(cdzi)
Open:=10.88
Low:=10.88
Time:=7:22:03
Change:=0.32
Volume:=19248
Cur:=11.18
Bid:=10.71
Ask:=11.62
High:=11.21
Change %:=2.95

(cec)
Open:=40.18
Low:=40.18
Time:=7:52:03
Change:=1.83
Volume:=259591
Cur:=41.94
Bid:=41.88
Ask:=42.09
High:=42.71
Change %:=4.56

(ceco)
Open:=21.2
Low:=21.1711
Time:=7:22:03
Change:=0.49
Volume:=746641
Cur:=21.64
Bid:=21.58
Ask:=21.68
High:=21.7
Change %:=2.32

(celg)
Open:=60.75
Low:=60.17
Time:=7:22:03
Change:=0.56
Volume:=2460853
Cur:=60.88
Bid:=60.85
Ask:=61.0
High:=60.97
Change %:=0.93

(ceph)
Open:=79.95
Low:=79.91
Time:=15:50:01
Change:=0.28
Volume:=1035878
Cur:=80.18
Bid:=80.08
Ask:=80.38
High:=80.24
Change %:=0.35

(cern)
Open:=61.36
Low:=60.82
Time:=15:50:01
Change:=1.43
Volume:=949101
Cur:=62.54
Bid:=62.61
Ask:=64.84
High:=62.59
Change %:=2.34

(cers)
Open:=3.02
Low:=3.0
Time:=15:50:01
Change:=0.02
Volume:=236953
Cur:=3.02
Bid:=2.96
Ask:=3.02
High:=3.07
Change %:=0.67

(cffn)
Open:=11.77
Low:=11.74
Time:=15:50:01
Change:=0.085
Volume:=941635
Cur:=11.845
Bid:=11.49
Ask:=11.89
High:=11.92
Change %:=0.72

(cfnb)
Open:=15.33
Low:=15.33
Time:=7:22:03
Change:=0.05
Volume:=1113
Cur:=15.37
Bid:=15.11
Ask:=2000.0
High:=15.37
Change %:=0.33

(cfnl)
Open:=10.96
Low:=10.89
Time:=15:50:01
Change:=0.13
Volume:=58410
Cur:=11.08
Bid:=10.86
Ask:=11.76
High:=11.14
Change %:=1.19

(cgc)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=6.56
Bid:=
Ask:=9.99
High:=
Change %:=0.00

(cgx)
Open:=54.84
Low:=54.59
Time:=7:52:03
Change:=0.59
Volume:=35774
Cur:=55.54
Bid:=55.2
Ask:=55.96
High:=55.83
Change %:=1.07

(chdx)
Open:=13.65
Low:=13.45
Time:=7:22:03
Change:=-0.12
Volume:=17149
Cur:=13.5
Bid:=13.1
Ask:=13.98
High:=13.67
Change %:=-0.88

(chg)
Open:=53.35
Low:=53.33
Time:=7:52:03
Change:=0.75
Volume:=40594
Cur:=54.01
Bid:=53.94
Ask:=54.31
High:=54.12
Change %:=1.41

(chh)
Open:=33.45
Low:=33.45
Time:=7:52:03
Change:=1.07
Volume:=153494
Cur:=34.43
Bid:=34.39
Ask:=34.57
High:=34.51
Change %:=3.21

(chkp)
Open:=56.64
Low:=56.25
Time:=7:22:03
Change:=-0.1
Volume:=1521953
Cur:=56.75
Bid:=56.64
Ask:=56.7
High:=56.89
Change %:=-0.18

(chrs)
Open:=4.16
Low:=4.02
Time:=7:22:03
Change:=0.04
Volume:=929455
Cur:=4.2
Bid:=4.14
Ask:=4.2
High:=4.24
Change %:=0.96

(chrw)
Open:=79.1
Low:=78.8426
Time:=7:22:03
Change:=1.78
Volume:=971143
Cur:=80.62
Bid:=80.59
Ask:=80.62
High:=80.99
Change %:=2.26

(chs)
Open:=15.27
Low:=15.22
Time:=7:52:03
Change:=0.23
Volume:=2495121
Cur:=15.46
Bid:=15.02
Ask:=15.74
High:=15.53
Change %:=1.51

(chsp)
Open:=17.05
Low:=16.52
Time:=7:52:03
Change:=-0.35
Volume:=283284
Cur:=16.71
Bid:=16.08
Ask:=17.19
High:=17.09
Change %:=-2.05

(cix)
Open:=13.18
Low:=13.18
Time:=14:35:03
Change:=0.0
Volume:=575
Cur:=13.18
Bid:=12.98
Ask:=13.18
High:=13.18
Change %:=0.00

(ckh)
Open:=100.08
Low:=99.46
Time:=7:52:03
Change:=1.91
Volume:=118043
Cur:=101.87
Bid:=85.04
Ask:=104.01
High:=102.21
Change %:=1.91

(ckp)
Open:=17.87
Low:=17.58
Time:=7:52:03
Change:=0.27
Volume:=165109
Cur:=18.15
Bid:=17.32
Ask:=18.96
High:=18.24
Change %:=1.51

(ckr)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=12.55
Bid:=12.54
Ask:=12.56
High:=
Change %:=0.00

(ckxe)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=47.23
Low:=46.99
Time:=7:52:03
Change:=0.63
Volume:=163753
Cur:=47.91
Bid:=47.84
Ask:=48.01
High:=48.11
Change %:=1.33

(cldt)
Open:=16.11
Low:=16.04
Time:=7:52:03
Change:=0.33
Volume:=52792
Cur:=16.44
Bid:=16.0
Ask:=16.81
High:=16.51
Change %:=2.05

(clh)
Open:=103.32
Low:=102.96
Time:=7:52:03
Change:=1.57
Volume:=147849
Cur:=104.82
Bid:=101.02
Ask:=104.88
High:=105.45
Change %:=1.52

(clne)
Open:=13.09
Low:=12.75
Time:=15:50:01
Change:=0.12
Volume:=860553
Cur:=13.27
Bid:=13.2
Ask:=13.47
High:=13.3
Change %:=0.91

(clny)
Open:=18.03
Low:=18.03
Time:=7:52:03
Change:=0.1
Volume:=231384
Cur:=18.17
Bid:=17.67
Ask:=18.67
High:=18.22
Change %:=0.55

(clp)
Open:=20.44
Low:=20.35
Time:=7:52:03
Change:=0.32
Volume:=777923
Cur:=20.72
Bid:=20.22
Ask:=21.2
High:=20.81
Change %:=1.57

(clr)
Open:=64.57
Low:=63.69
Time:=7:52:03
Change:=1.02
Volume:=835474
Cur:=65.93
Bid:=62.76
Ask:=66.73
High:=66.0
Change %:=1.57

(clrt)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=68.18
Low:=67.86
Time:=7:52:03
Change:=2.18
Volume:=202285
Cur:=70.46
Bid:=66.62
Ask:=72.98
High:=71.75
Change %:=3.19

(cmcsa)
Open:=25.3
Low:=25.17
Time:=15:50:01
Change:=0.39
Volume:=11608937
Cur:=25.73
Bid:=25.68
Ask:=25.73
High:=25.79
Change %:=1.54

(cml)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=27.75
Bid:=
Ask:=
High:=
Change %:=0.00

(cmls)
Open:=3.51
Low:=3.49
Time:=7:22:03
Change:=0.09
Volume:=96904
Cur:=3.59
Bid:=3.02
Ask:=3.59
High:=3.6
Change %:=2.57

(cmn)
Open:=26.83
Low:=26.75
Time:=7:52:03
Change:=0.09
Volume:=54330
Cur:=27.0
Bid:=26.03
Ask:=28.59
High:=27.06
Change %:=0.33

(cmo)
Open:=13.42
Low:=13.38
Time:=7:52:03
Change:=0.03
Volume:=965582
Cur:=13.43
Bid:=13.42
Ask:=13.5
High:=13.49
Change %:=0.22

(cmp)
Open:=86.08
Low:=85.08
Time:=7:52:03
Change:=0.51
Volume:=202606
Cur:=86.58
Bid:=86.0
Ask:=87.03
High:=86.89
Change %:=0.59

(cmtl)
Open:=28.1
Low:=28.01
Time:=15:50:01
Change:=0.37
Volume:=301522
Cur:=28.41
Bid:=28.22
Ask:=28.59
High:=28.63
Change %:=1.32

(cnbka)
Open:=26.47
Low:=26.47
Time:=15:50:01
Change:=0.49
Volume:=2705
Cur:=26.95
Bid:=25.95
Ask:=28.7
High:=27.0
Change %:=1.85

(cnc)
Open:=35.6
Low:=35.41
Time:=7:52:03
Change:=0.4
Volume:=323524
Cur:=35.93
Bid:=35.2
Ask:=36.75
High:=36.05
Change %:=1.13

(cnk)
Open:=20.82
Low:=20.72
Time:=7:52:03
Change:=0.41
Volume:=930796
Cur:=21.12
Bid:=21.12
Ask:=21.2
High:=21.25
Change %:=1.98

(cnsl)
Open:=19.45
Low:=19.4
Time:=15:50:01
Change:=0.09
Volume:=295972
Cur:=19.53
Bid:=19.39
Ask:=19.99
High:=19.59
Change %:=0.46

(cog)
Open:=66.31
Low:=65.51
Time:=7:52:03
Change:=0.9
Volume:=1184959
Cur:=67.21
Bid:=66.81
Ask:=67.52
High:=67.49
Change %:=1.36

(colb)
Open:=17.25
Low:=17.15
Time:=15:50:01
Change:=0.08
Volume:=198833
Cur:=17.3
Bid:=17.25
Ask:=17.83
High:=17.44
Change %:=0.46

(comv)
Open:=3.01
Low:=2.94
Time:=7:22:03
Change:=0.01
Volume:=184549
Cur:=2.98
Bid:=2.92
Ask:=3.13
High:=3.02
Change %:=0.34

(coo)
Open:=79.38
Low:=79.0
Time:=7:52:03
Change:=1.05
Volume:=467906
Cur:=80.29
Bid:=76.14
Ask:=81.69
High:=80.39
Change %:=1.33

(cost)
Open:=81.5
Low:=81.04
Time:=7:22:03
Change:=0.3
Volume:=2074561
Cur:=81.54
Bid:=81.44
Ask:=81.66
High:=81.7
Change %:=0.37

(cov)
Open:=53.28
Low:=52.9
Time:=7:52:03
Change:=0.99
Volume:=4791858
Cur:=54.22
Bid:=52.37
Ask:=54.98
High:=54.32
Change %:=1.86

(cown)
Open:=3.78
Low:=3.76
Time:=7:22:03
Change:=0.18
Volume:=706673
Cur:=3.94
Bid:=3.79
Ask:=4.21
High:=3.95
Change %:=4.79

(cpa)
Open:=67.04
Low:=66.74
Time:=17:39:42
Change:=1.11
Volume:=122235
Cur:=67.85
Bid:=66.94
Ask:=68.76
High:=68.21
Change %:=1.66

(cpe)
Open:=6.99
Low:=6.86
Time:=7:52:03
Change:=0.03
Volume:=285126
Cur:=7.05
Bid:=6.67
Ask:=7.1
High:=7.09
Change %:=0.43

(cpn)
Open:=16.18
Low:=16.0
Time:=7:52:03
Change:=0.19
Volume:=2183177
Cur:=16.32
Bid:=15.87
Ask:=16.64
High:=16.42
Change %:=1.18

(cprt)
Open:=46.72
Low:=46.62
Time:=7:22:03
Change:=0.59
Volume:=328674
Cur:=47.19
Bid:=46.92
Ask:=47.49
High:=47.45
Change %:=1.27

(cpst)
Open:=1.55
Low:=1.5
Time:=7:22:03
Change:=0.03
Volume:=3748800
Cur:=1.56
Bid:=1.54
Ask:=1.6
High:=1.59
Change %:=1.96

(cpy)
Open:=13.12
Low:=13.01
Time:=7:52:03
Change:=0.14
Volume:=54646
Cur:=13.29
Bid:=12.38
Ask:=15.78
High:=13.46
Change %:=1.06

(cr)
Open:=49.67
Low:=49.58
Time:=7:52:03
Change:=1.17
Volume:=257634
Cur:=50.58
Bid:=50.53
Ask:=50.75
High:=50.87
Change %:=2.37

(cra)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=27.12
Low:=27.0
Time:=7:22:03
Change:=0.9
Volume:=33944
Cur:=27.99
Bid:=21.67
Ask:=30.71
High:=28.14
Change %:=3.32

(crbc)
Open:=0.69
Low:=0.67
Time:=15:50:01
Change:=-0.0001
Volume:=5185530
Cur:=0.69
Bid:=0.69
Ask:=0.72
High:=0.7067
Change %:=-0.01

(crdn)
Open:=38.98
Low:=37.78
Time:=7:22:03
Change:=-0.75
Volume:=284713
Cur:=38.24
Bid:=38.08
Ask:=38.28
High:=38.98
Change %:=-1.92

(cree)
Open:=33.48
Low:=33.48
Time:=7:22:03
Change:=0.27
Volume:=3259934
Cur:=33.86
Bid:=33.81
Ask:=33.94
High:=34.75
Change %:=0.80

(crmt)
Open:=32.97
Low:=32.93
Time:=7:22:03
Change:=0.58
Volume:=73247
Cur:=33.58
Bid:=32.91
Ask:=34.41
High:=33.88
Change %:=1.76

(crn)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=29.45
Bid:=
Ask:=
High:=
Change %:=0.00

(crrc)
Open:=11.09
Low:=10.92
Time:=7:22:03
Change:=0.0
Volume:=26821
Cur:=11.05
Bid:=10.39
Ask:=11.82
High:=11.16
Change %:=0.00

(crs)
Open:=57.74
Low:=56.5
Time:=7:52:03
Change:=0.23
Volume:=444512
Cur:=57.91
Bid:=57.57
Ask:=58.62
High:=58.21
Change %:=0.40

(csco)
Open:=15.63
Low:=15.6
Time:=7:22:03
Change:=0.25
Volume:=56483111
Cur:=15.86
Bid:=15.86
Ask:=15.87
High:=15.95
Change %:=1.60

(csgp)
Open:=59.38
Low:=58.24
Time:=7:22:03
Change:=-0.03
Volume:=178845
Cur:=59.25
Bid:=56.63
Ask:=59.2
High:=59.38
Change %:=-0.05

(cstr)
Open:=54.5
Low:=54.4
Time:=7:22:03
Change:=0.8
Volume:=837462
Cur:=55.34
Bid:=55.18
Ask:=55.47
High:=55.49
Change %:=1.47

(csu)
Open:=9.3
Low:=9.265
Time:=7:52:03
Change:=0.36
Volume:=172925
Cur:=9.65
Bid:=9.69
Ask:=10.45
High:=9.75
Change %:=3.88

(cswc)
Open:=93.73
Low:=92.97
Time:=7:22:03
Change:=1.87
Volume:=3875
Cur:=94.14
Bid:=89.24
Ask:=96.34
High:=94.52
Change %:=2.03

(ctas)
Open:=33.08
Low:=32.98
Time:=15:50:01
Change:=0.94
Volume:=1608145
Cur:=33.97
Bid:=33.81
Ask:=33.97
High:=34.1
Change %:=2.85

(ctgx)
Open:=13.2
Low:=12.36
Time:=15:50:01
Change:=-0.7
Volume:=74186
Cur:=12.47
Bid:=0.001
Ask:=13.45
High:=13.2
Change %:=-5.32

(ctl)
Open:=40.44
Low:=40.44
Time:=7:52:03
Change:=0.6
Volume:=2670943
Cur:=41.03
Bid:=40.9
Ask:=41.0
High:=41.1
Change %:=1.48

(ctrp)
Open:=43.24
Low:=42.68
Time:=7:22:03
Change:=0.97
Volume:=1345909
Cur:=44.05
Bid:=44.07
Ask:=44.08
High:=44.17
Change %:=2.25

(ctsh)
Open:=73.48
Low:=73.1201
Time:=15:50:01
Change:=1.46
Volume:=2153833
Cur:=74.8
Bid:=74.79
Ask:=74.84
High:=74.8596
Change %:=1.99

(ctxs)
Open:=80.31
Low:=79.97
Time:=15:50:01
Change:=0.78
Volume:=1659407
Cur:=80.78
Bid:=80.73
Ask:=80.94
High:=81.32
Change %:=0.98

(cvo)
Open:=6.43
Low:=6.38
Time:=7:52:03
Change:=0.04
Volume:=280098
Cur:=6.44
Bid:=6.22
Ask:=6.77
High:=6.48
Change %:=0.63

(cvx)
Open:=102.71
Low:=102.01
Time:=7:52:03
Change:=1.28
Volume:=5855228
Cur:=104.12
Bid:=104.09
Ask:=104.1
High:=104.19
Change %:=1.24

(cxs)
Open:=11.15
Low:=11.11
Time:=7:52:03
Change:=0.17
Volume:=523155
Cur:=11.28
Bid:=11.16
Ask:=11.39
High:=11.29
Change %:=1.53

(cyh)
Open:=25.56
Low:=24.93
Time:=7:52:03
Change:=0.52
Volume:=1127339
Cur:=26.2
Bid:=26.17
Ask:=26.88
High:=26.29
Change %:=2.02

(cyn)
Open:=54.38
Low:=54.28
Time:=7:52:03
Change:=1.19
Volume:=236597
Cur:=55.44
Bid:=55.08
Ask:=55.77
High:=55.57
Change %:=2.19

(cypb)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=6.5
Bid:=6.48
Ask:=6.5
High:=
Change %:=0.00

(cytk)
Open:=1.24
Low:=1.2
Time:=7:22:03
Change:=-0.04
Volume:=222956
Cur:=1.21
Bid:=1.21
Ask:=1.24
High:=1.24
Change %:=-3.20

(cytr)
Open:=0.71
Low:=0.68
Time:=15:50:01
Change:=-0.04
Volume:=989588
Cur:=0.68
Bid:=0.534
Ask:=0.729
High:=0.7279
Change %:=-5.56

(dakt)
Open:=10.75
Low:=10.56
Time:=15:50:01
Change:=0.13
Volume:=159143
Cur:=10.92
Bid:=10.55
Ask:=11.09
High:=10.95
Change %:=1.20

(dal)
Open:=9.24
Low:=9.17
Time:=7:52:03
Change:=0.12
Volume:=14397184
Cur:=9.29
Bid:=9.3
Ask:=9.31
High:=9.38
Change %:=1.31

(dar)
Open:=17.18
Low:=16.19
Time:=7:52:03
Change:=-0.73
Volume:=4344196
Cur:=16.97
Bid:=16.98
Ask:=17.09
High:=17.23
Change %:=-4.12

(dbd)
Open:=31.0
Low:=31.0
Time:=7:52:03
Change:=0.6
Volume:=337647
Cur:=31.61
Bid:=31.58
Ask:=31.69
High:=31.71
Change %:=1.93

(dbtk)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=10.55
Bid:=
Ask:=
High:=
Change %:=0.00

(dd)
Open:=53.6
Low:=53.56
Time:=7:52:03
Change:=0.41
Volume:=5225761
Cur:=54.46
Bid:=54.44
Ask:=54.45
High:=54.68
Change %:=0.76

(ddic)
Open:=9.48
Low:=9.39
Time:=15:50:01
Change:=0.03
Volume:=103602
Cur:=9.57
Bid:=9.52
Ask:=9.6
High:=9.68
Change %:=0.31

(ddmx)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(de)
Open:=82.2
Low:=81.7126
Time:=7:52:03
Change:=2.09
Volume:=5942334
Cur:=84.54
Bid:=84.53
Ask:=84.77
High:=84.73
Change %:=2.53

(deck)
Open:=87.94
Low:=87.86
Time:=7:22:03
Change:=1.89
Volume:=757008
Cur:=90.03
Bid:=89.51
Ask:=90.01
High:=90.05
Change %:=2.14

(dei)
Open:=19.96
Low:=19.9
Time:=7:52:03
Change:=0.37
Volume:=1631812
Cur:=20.26
Bid:=19.76
Ask:=20.61
High:=20.32
Change %:=1.86

(dell)
Open:=16.7
Low:=16.6
Time:=15:50:01
Change:=0.31
Volume:=13650135
Cur:=16.98
Bid:=16.98
Ask:=17.0
High:=17.0
Change %:=1.86

(dest)
Open:=19.91
Low:=19.61
Time:=7:22:03
Change:=0.5
Volume:=78838
Cur:=20.48
Bid:=20.12
Ask:=20.93
High:=20.59
Change %:=2.50

(dfz)
Open:=11.34
Low:=11.34
Time:=7:22:03
Change:=0.16
Volume:=8782
Cur:=11.44
Bid:=11.26
Ask:=12.13
High:=11.51
Change %:=1.42

(dgi)
Open:=25.43
Low:=25.1
Time:=7:52:03
Change:=0.35
Volume:=159119
Cur:=25.76
Bid:=25.2
Ask:=26.3
High:=25.85
Change %:=1.38

(dhil)
Open:=81.65
Low:=81.65
Time:=7:22:03
Change:=1.29
Volume:=2823
Cur:=82.58
Bid:=73.35
Ask:=85.7
High:=82.58
Change %:=1.59

(dhr)
Open:=52.96
Low:=52.92
Time:=7:52:03
Change:=1.53
Volume:=4463438
Cur:=54.52
Bid:=54.36
Ask:=54.49
High:=55.25
Change %:=2.89

(dis)
Open:=39.15
Low:=39.03
Time:=7:52:03
Change:=0.68
Volume:=9201326
Cur:=39.72
Bid:=39.69
Ask:=39.87
High:=39.86
Change %:=1.74

(dk)
Open:=15.7
Low:=15.5
Time:=7:52:03
Change:=0.06
Volume:=182619
Cur:=15.76
Bid:=15.33
Ask:=15.99
High:=15.9
Change %:=0.38

(dlb)
Open:=42.5
Low:=42.25
Time:=7:52:03
Change:=0.69
Volume:=636874
Cur:=43.15
Bid:=42.77
Ask:=43.99
High:=43.29
Change %:=1.63

(dllr)
Open:=21.79
Low:=21.481
Time:=15:50:01
Change:=-0.05
Volume:=599026
Cur:=21.6
Bid:=21.55
Ask:=21.63
High:=21.81
Change %:=-0.23

(dltr)
Open:=67.02
Low:=66.74
Time:=15:50:01
Change:=1.61
Volume:=935770
Cur:=68.23
Bid:=68.17
Ask:=68.37
High:=68.5
Change %:=2.42

(dm)
Open:=8.5
Low:=8.39
Time:=7:52:03
Change:=-0.07
Volume:=284252
Cur:=8.4
Bid:=8.37
Ask:=8.46
High:=8.52
Change %:=-0.83

(dmrc)
Open:=35.0
Low:=34.41
Time:=15:50:01
Change:=0.98
Volume:=49249
Cur:=36.01
Bid:=35.33
Ask:=36.75
High:=36.545
Change %:=2.80

(dnbk)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=21.77
Bid:=21.0
Ask:=22.58
High:=
Change %:=0.00

(dndn)
Open:=40.89
Low:=40.5
Time:=15:50:01
Change:=1.96
Volume:=5442080
Cur:=41.4
Bid:=41.35
Ask:=41.41
High:=41.53
Change %:=4.97

(dnr)
Open:=20.0
Low:=19.64
Time:=7:52:03
Change:=0.05
Volume:=3387942
Cur:=20.05
Bid:=19.89
Ask:=20.27
High:=20.17
Change %:=0.25

(drc)
Open:=53.76
Low:=53.22
Time:=17:39:42
Change:=0.67
Volume:=571804
Cur:=54.42
Bid:=53.64
Ask:=55.2
High:=54.54
Change %:=1.25

(dri)
Open:=49.82
Low:=49.43
Time:=7:52:03
Change:=3.03
Volume:=6220017
Cur:=52.79
Bid:=52.61
Ask:=52.78
High:=53.63
Change %:=6.09

(driv)
Open:=32.17
Low:=32.02
Time:=7:22:03
Change:=0.4
Volume:=347053
Cur:=32.56
Bid:=31.73
Ask:=32.54
High:=32.62
Change %:=1.24

(drl)
Open:=1.96
Low:=1.95
Time:=7:52:03
Change:=0.12
Volume:=903985
Cur:=2.08
Bid:=1.68
Ask:=2.37
High:=2.08
Change %:=6.12

(dtsi)
Open:=40.64
Low:=40.02
Time:=7:22:03
Change:=0.21
Volume:=108915
Cur:=40.76
Bid:=40.04
Ask:=41.46
High:=40.85
Change %:=0.52

(dtv)
Open:=51.11
Low:=50.78
Time:=15:50:01
Change:=0.94
Volume:=3683728
Cur:=51.76
Bid:=51.66
Ask:=51.76
High:=51.84
Change %:=1.85

(dva)
Open:=86.67
Low:=86.2
Time:=7:52:03
Change:=0.59
Volume:=844160
Cur:=87.2
Bid:=86.66
Ask:=87.74
High:=87.47
Change %:=0.68

(dvn)
Open:=78.86
Low:=77.49
Time:=7:52:03
Change:=-0.05
Volume:=2929013
Cur:=78.76
Bid:=78.54
Ask:=78.99
High:=79.22
Change %:=-0.06

(dvox)
Open:=7.6
Low:=7.39
Time:=7:22:03
Change:=-0.1
Volume:=55521
Cur:=7.5
Bid:=7.43
Ask:=8.29
High:=7.7
Change %:=-1.32

(dw)
Open:=24.68
Low:=24.64
Time:=17:43:05
Change:=0.39
Volume:=67733
Cur:=25.11
Bid:=24.59
Ask:=25.63
High:=25.37
Change %:=1.58

(dwa)
Open:=20.13
Low:=20.13
Time:=7:22:03
Change:=0.66
Volume:=1324911
Cur:=20.76
Bid:=20.74
Ask:=20.84
High:=20.95
Change %:=3.28

(dxpe)
Open:=25.44
Low:=25.44
Time:=7:22:03
Change:=0.7
Volume:=44207
Cur:=26.05
Bid:=25.5
Ask:=26.52
High:=26.294
Change %:=2.76

(dy)
Open:=16.31
Low:=16.12
Time:=7:52:03
Change:=0.14
Volume:=263290
Cur:=16.48
Bid:=16.44
Ask:=16.54
High:=16.71
Change %:=0.86

(dyn)
Open:=6.2
Low:=6.18
Time:=7:52:03
Change:=0.06
Volume:=656841
Cur:=6.25
Bid:=5.96
Ask:=6.29
High:=6.275
Change %:=0.97

(ebay)
Open:=32.26
Low:=31.99
Time:=7:22:03
Change:=0.47
Volume:=12848472
Cur:=32.74
Bid:=32.67
Ask:=32.75
High:=32.8
Change %:=1.46

(ebsb)
Open:=13.63
Low:=13.25
Time:=7:22:03
Change:=0.01
Volume:=11480
Cur:=13.7
Bid:=12.43
Ask:=14.48
High:=13.8
Change %:=0.07

(ecpg)
Open:=30.78
Low:=30.68
Time:=15:50:01
Change:=0.37
Volume:=132956
Cur:=31.09
Bid:=30.97
Ask:=31.13
High:=31.21
Change %:=1.20

(edr)
Open:=8.6
Low:=8.55
Time:=7:52:03
Change:=0.19
Volume:=523321
Cur:=8.76
Bid:=8.72
Ask:=8.81
High:=8.77
Change %:=2.22

(eeft)
Open:=15.44
Low:=15.44
Time:=7:22:03
Change:=0.28
Volume:=176328
Cur:=15.69
Bid:=15.28
Ask:=16.1
High:=15.77
Change %:=1.82

(egn)
Open:=56.54
Low:=55.98
Time:=7:52:03
Change:=0.9
Volume:=339780
Cur:=57.4
Bid:=57.31
Ask:=57.54
High:=57.53
Change %:=1.59

(egov)
Open:=13.49
Low:=13.24
Time:=15:50:01
Change:=0.06
Volume:=325800
Cur:=13.52
Bid:=13.1
Ask:=13.96
High:=13.56
Change %:=0.45

(egy)
Open:=6.02
Low:=5.89
Time:=7:52:03
Change:=0.13
Volume:=518474
Cur:=6.15
Bid:=6.15
Ask:=6.3
High:=6.19
Change %:=2.16

(ek)
Open:=3.05
Low:=3.01
Time:=7:52:03
Change:=-0.51
Volume:=32999893
Cur:=3.07
Bid:=3.05
Ask:=3.06
High:=3.18
Change %:=-14.25

(elos)
Open:=12.07
Low:=12.02
Time:=7:22:03
Change:=0.05
Volume:=297439
Cur:=12.18
Bid:=12.12
Ask:=12.2
High:=12.28
Change %:=0.41

(els)
Open:=62.58
Low:=62.55
Time:=7:52:03
Change:=1.4
Volume:=396043
Cur:=63.84
Bid:=60.94
Ask:=64.74
High:=64.0
Change %:=2.24

(endp)
Open:=40.2
Low:=40.2
Time:=7:22:03
Change:=0.49
Volume:=822032
Cur:=40.66
Bid:=40.61
Ask:=40.64
High:=40.78
Change %:=1.22

(enh)
Open:=41.47
Low:=41.25
Time:=7:52:03
Change:=0.17
Volume:=276203
Cur:=41.5
Bid:=41.01
Ask:=42.44
High:=41.7
Change %:=0.41

(enoc)
Open:=15.7
Low:=15.66
Time:=7:22:03
Change:=0.16
Volume:=228559
Cur:=15.9
Bid:=15.85
Ask:=15.92
High:=15.99
Change %:=1.02

(ens)
Open:=34.48
Low:=34.3256
Time:=7:52:03
Change:=0.79
Volume:=375580
Cur:=35.21
Bid:=35.14
Ask:=35.38
High:=35.46
Change %:=2.30

(ep)
Open:=20.25
Low:=19.94
Time:=7:52:03
Change:=0.23
Volume:=6497177
Cur:=20.43
Bid:=20.38
Ask:=20.48
High:=20.45
Change %:=1.14

(epax)
Open:=8.83
Low:=8.81
Time:=7:22:03
Change:=0.05
Volume:=24436
Cur:=8.88
Bid:=8.81
Ask:=8.9
High:=8.96
Change %:=0.57

(epic)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=12.5
Bid:=12.49
Ask:=12.5
High:=
Change %:=0.00

(epl)
Open:=14.78
Low:=14.27
Time:=7:52:03
Change:=0.24
Volume:=266686
Cur:=15.05
Bid:=14.65
Ask:=15.35
High:=15.33
Change %:=1.62

(epm)
Open:=7.12
Low:=6.94
Time:=14:35:03
Change:=-0.05
Volume:=176623
Cur:=7.05
Bid:=7.01
Ask:=7.02
High:=7.24
Change %:=-0.70

(eqy)
Open:=18.67
Low:=18.66
Time:=7:52:03
Change:=0.39
Volume:=519680
Cur:=19.03
Bid:=18.54
Ask:=19.34
High:=19.06
Change %:=2.09

(erie)
Open:=70.12
Low:=70.12
Time:=15:50:01
Change:=-0.03
Volume:=50893
Cur:=70.69
Bid:=68.41
Ask:=70.63
High:=70.76
Change %:=-0.04

(erts)
Open:=23.57
Low:=23.4
Time:=15:50:01
Change:=0.59
Volume:=4768735
Cur:=24.19
Bid:=24.19
Ask:=24.25
High:=24.2
Change %:=2.50

(ese)
Open:=36.87
Low:=36.48
Time:=7:52:03
Change:=0.65
Volume:=107489
Cur:=37.37
Bid:=35.17
Ask:=39.55
High:=37.53
Change %:=1.77

(esgr)
Open:=104.82
Low:=104.32
Time:=7:22:03
Change:=1.55
Volume:=23975
Cur:=106.04
Bid:=98.35
Ask:=111.82
High:=106.11
Change %:=1.48

(esl)
Open:=76.51
Low:=76.44
Time:=7:52:03
Change:=1.61
Volume:=136164
Cur:=78.01
Bid:=77.6
Ask:=78.54
High:=78.26
Change %:=2.11

(esrx)
Open:=54.08
Low:=53.78
Time:=15:50:01
Change:=-0.02
Volume:=6187177
Cur:=53.96
Bid:=54.0
Ask:=54.12
High:=54.35
Change %:=-0.04

(ess)
Open:=135.52
Low:=135.16
Time:=7:52:03
Change:=2.3
Volume:=217725
Cur:=137.59
Bid:=132.08
Ask:=140.52
High:=137.89
Change %:=1.70

(etm)
Open:=8.71
Low:=8.69
Time:=7:52:03
Change:=0.54
Volume:=237285
Cur:=9.22
Bid:=9.2
Ask:=9.28
High:=9.27
Change %:=6.22

(evr)
Open:=33.25
Low:=33.1308
Time:=17:42:09
Change:=0.28
Volume:=255091
Cur:=33.6
Bid:=33.03
Ask:=34.17
High:=33.876
Change %:=0.84

(exas)
Open:=8.6
Low:=8.29
Time:=7:22:03
Change:=-0.12
Volume:=601658
Cur:=8.48
Bid:=8.23
Ask:=8.85
High:=8.6
Change %:=-1.40

(exbd)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=29.54
Bid:=
Ask:=
High:=
Change %:=0.00

(exls)
Open:=23.19
Low:=23.02
Time:=15:50:01
Change:=0.47
Volume:=53510
Cur:=23.57
Bid:=22.61
Ask:=24.17
High:=23.695
Change %:=2.03

(exp)
Open:=27.87
Low:=27.7
Time:=7:52:03
Change:=0.44
Volume:=353800
Cur:=28.31
Bid:=28.13
Ask:=28.45
High:=28.47
Change %:=1.58

(expd)
Open:=51.21
Low:=51.19
Time:=7:22:03
Change:=1.24
Volume:=1128328
Cur:=52.43
Bid:=52.43
Ask:=52.72
High:=52.49
Change %:=2.42

(expe)
Open:=28.96
Low:=28.89
Time:=7:22:03
Change:=0.55
Volume:=2252136
Cur:=29.54
Bid:=29.54
Ask:=29.61
High:=29.63
Change %:=1.90

(exxi)
Open:=33.34
Low:=33.01
Time:=15:50:01
Change:=0.86
Volume:=696625
Cur:=34.08
Bid:=33.47
Ask:=34.29
High:=34.28
Change %:=2.59

(fast)
Open:=36.04
Low:=36.0
Time:=15:50:01
Change:=0.66
Volume:=2930250
Cur:=36.65
Bid:=36.52
Ask:=36.62
High:=36.71
Change %:=1.83

(fbn)
Open:=4.13
Low:=4.05
Time:=7:52:03
Change:=0.05
Volume:=246078
Cur:=4.19
Bid:=4.16
Ask:=4.24
High:=4.19
Change %:=1.21

(fbnc)
Open:=10.29
Low:=10.2296
Time:=7:22:03
Change:=0.18
Volume:=37588
Cur:=10.42
Bid:=10.26
Ask:=11.02
High:=10.56
Change %:=1.76

(fbp)
Open:=4.39
Low:=4.26
Time:=7:52:03
Change:=-0.04
Volume:=143845
Cur:=4.27
Bid:=4.26
Ask:=4.38
High:=4.39
Change %:=-0.93

(fcel)
Open:=1.32
Low:=1.3
Time:=7:22:03
Change:=0.03
Volume:=1295106
Cur:=1.34
Bid:=1.34
Ask:=1.35
High:=1.34
Change %:=2.29

(fcnca)
Open:=186.48
Low:=186.48
Time:=15:50:01
Change:=2.95
Volume:=11776
Cur:=190.17
Bid:=170.71
Ask:=194.0
High:=190.17
Change %:=1.58

(fcs)
Open:=16.9
Low:=16.81
Time:=7:52:03
Change:=0.67
Volume:=1804916
Cur:=17.38
Bid:=17.35
Ask:=17.46
High:=17.43
Change %:=4.01

(fcx)
Open:=52.85
Low:=51.97
Time:=7:52:03
Change:=0.6
Volume:=17061229
Cur:=53.5
Bid:=53.4
Ask:=53.46
High:=53.5
Change %:=1.13

(fdx)
Open:=94.68
Low:=94.56
Time:=7:52:03
Change:=1.67
Volume:=2463872
Cur:=96.52
Bid:=96.38
Ask:=96.48
High:=96.83
Change %:=1.76

(feic)
Open:=38.39
Low:=38.16
Time:=7:22:03
Change:=0.67
Volume:=399548
Cur:=38.86
Bid:=38.1
Ask:=39.76
High:=38.97
Change %:=1.75

(ffic)
Open:=13.04
Low:=12.87
Time:=7:22:03
Change:=0.12
Volume:=93204
Cur:=13.12
Bid:=12.67
Ask:=13.57
High:=13.2
Change %:=0.92

(ffiv)
Open:=110.83
Low:=110.13
Time:=7:22:03
Change:=2.91
Volume:=1425728
Cur:=113.16
Bid:=112.84
Ask:=113.15
High:=113.33
Change %:=2.64

(fisv)
Open:=62.77
Low:=62.38
Time:=15:50:01
Change:=1.115
Volume:=717087
Cur:=63.745
Bid:=63.66
Ask:=63.84
High:=64.0
Change %:=1.78

(flex)
Open:=6.45
Low:=6.42
Time:=15:50:01
Change:=0.18
Volume:=3868464
Cur:=6.6
Bid:=6.55
Ask:=6.6
High:=6.61
Change %:=2.80

(flir)
Open:=33.58
Low:=33.34
Time:=15:50:01
Change:=0.49
Volume:=1056852
Cur:=34.2
Bid:=34.17
Ask:=34.28
High:=34.28
Change %:=1.45

(flo)
Open:=22.06
Low:=21.83
Time:=7:52:03
Change:=0.21
Volume:=969529
Cur:=22.25
Bid:=22.25
Ask:=22.64
High:=22.26
Change %:=0.95

(flr)
Open:=64.76
Low:=63.94
Time:=7:52:03
Change:=-0.57
Volume:=2286612
Cur:=64.09
Bid:=64.13
Ask:=64.41
High:=64.82
Change %:=-0.88

(fls)
Open:=109.84
Low:=109.0
Time:=7:52:03
Change:=1.08
Volume:=489456
Cur:=110.97
Bid:=110.52
Ask:=111.31
High:=111.36
Change %:=0.98

(flws)
Open:=3.12
Low:=3.0
Time:=7:22:03
Change:=0.04
Volume:=49591
Cur:=3.14
Bid:=3.09
Ask:=3.49
High:=3.14
Change %:=1.29

(fmbi)
Open:=12.29
Low:=12.23
Time:=15:50:01
Change:=0.24
Volume:=389954
Cur:=12.53
Bid:=12.21
Ask:=12.69
High:=12.59
Change %:=1.95

(fmc)
Open:=86.03
Low:=85.87
Time:=7:52:03
Change:=1.51
Volume:=762112
Cur:=87.53
Bid:=86.99
Ask:=88.02
High:=87.98
Change %:=1.76

(fmd)
Open:=1.77
Low:=1.77
Time:=7:52:03
Change:=0.01
Volume:=230000
Cur:=1.78
Bid:=1.5
Ask:=1.88
High:=1.8
Change %:=0.56

(fnsr)
Open:=18.15
Low:=17.86
Time:=7:22:03
Change:=0.8
Volume:=3268754
Cur:=18.83
Bid:=18.73
Ask:=18.85
High:=18.89
Change %:=4.44

(fosl)
Open:=117.51
Low:=117.51
Time:=7:22:03
Change:=4.24
Volume:=581650
Cur:=121.96
Bid:=121.9
Ask:=122.5
High:=122.0
Change %:=3.60

(frx)
Open:=39.57
Low:=39.41
Time:=7:52:03
Change:=0.83
Volume:=2656331
Cur:=40.17
Bid:=39.94
Ask:=40.38
High:=40.19
Change %:=2.11

(fsii)
Open:=2.75
Low:=2.74
Time:=15:50:01
Change:=0.14
Volume:=390774
Cur:=2.88
Bid:=2.82
Ask:=2.87
High:=2.88
Change %:=5.11

(fslr)
Open:=130.66
Low:=129.1109
Time:=7:22:03
Change:=0.79
Volume:=1735871
Cur:=133.06
Bid:=132.93
Ask:=133.1
High:=133.48
Change %:=0.60

(fsp)
Open:=12.95
Low:=12.87
Time:=16:55:53
Change:=0.32
Volume:=236240
Cur:=13.23
Bid:=12.83
Ask:=13.68
High:=13.28
Change %:=2.48

(fst)
Open:=26.6
Low:=26.14
Time:=7:52:03
Change:=0.47
Volume:=1604370
Cur:=27.18
Bid:=27.01
Ask:=27.33
High:=27.25
Change %:=1.76

(fsys)
Open:=24.93
Low:=24.65
Time:=15:50:01
Change:=0.32
Volume:=151950
Cur:=25.27
Bid:=24.82
Ask:=25.47
High:=25.49
Change %:=1.28

(fto)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=32.31
Bid:=32.96
Ask:=33.09
High:=
Change %:=0.00

(ftr)
Open:=8.08
Low:=8.07
Time:=7:52:03
Change:=0.13
Volume:=11180911
Cur:=8.2
Bid:=8.18
Ask:=8.2
High:=8.23
Change %:=1.61

(fwrd)
Open:=33.84
Low:=33.8
Time:=7:22:03
Change:=0.65
Volume:=118859
Cur:=34.44
Bid:=34.36
Ask:=34.48
High:=34.8
Change %:=1.92

(g)
Open:=17.18
Low:=16.982
Time:=7:52:03
Change:=0.15
Volume:=451291
Cur:=17.39
Bid:=17.37
Ask:=17.47
High:=17.42
Change %:=0.87

(gain)
Open:=7.18
Low:=7.18
Time:=7:22:03
Change:=0.08
Volume:=80962
Cur:=7.22
Bid:=7.16
Ask:=7.24
High:=7.37
Change %:=1.12

(gbdc)
Open:=14.98
Low:=14.89
Time:=7:22:03
Change:=0.18
Volume:=73791
Cur:=15.11
Bid:=14.9
Ask:=15.59
High:=15.47
Change %:=1.21

(gbl)
Open:=46.36
Low:=46.252
Time:=7:52:03
Change:=0.56
Volume:=8333
Cur:=46.85
Bid:=45.02
Ask:=48.22
High:=46.85
Change %:=1.21

(gd)
Open:=74.44
Low:=74.34
Time:=7:52:03
Change:=1.29
Volume:=1450705
Cur:=75.81
Bid:=75.32
Ask:=75.93
High:=75.93
Change %:=1.73

(ge)
Open:=18.86
Low:=18.75
Time:=7:52:03
Change:=0.34
Volume:=54576330
Cur:=19.2
Bid:=19.18
Ask:=19.19
High:=19.26
Change %:=1.80

(gef)
Open:=65.23
Low:=65.09
Time:=7:52:03
Change:=0.73
Volume:=103412
Cur:=65.76
Bid:=65.68
Ask:=65.88
High:=65.92
Change %:=1.12

(geoi)
Open:=22.42
Low:=21.61
Time:=7:22:03
Change:=0.67
Volume:=350202
Cur:=23.16
Bid:=22.59
Ask:=23.14
High:=23.54
Change %:=2.98

(get)
Open:=30.0
Low:=29.8301
Time:=7:52:03
Change:=1.41
Volume:=723843
Cur:=31.41
Bid:=30.84
Ask:=32.25
High:=31.6
Change %:=4.70

(ggp)
Open:=16.74
Low:=16.64
Time:=7:52:03
Change:=0.03
Volume:=4081630
Cur:=16.72
Bid:=16.29
Ask:=16.88
High:=16.89
Change %:=0.18

(ggs)
Open:=17.7
Low:=17.28
Time:=7:52:03
Change:=-0.18
Volume:=131564
Cur:=17.62
Bid:=17.14
Ask:=18.12
High:=17.76
Change %:=-1.01

(gild)
Open:=41.44
Low:=41.38
Time:=15:50:01
Change:=0.54
Volume:=6146325
Cur:=41.95
Bid:=41.85
Ask:=41.99
High:=41.97
Change %:=1.30

(gksr)
Open:=33.9
Low:=33.12
Time:=15:50:01
Change:=0.7
Volume:=65053
Cur:=34.56
Bid:=33.14
Ask:=35.57
High:=34.72
Change %:=2.07

(glad)
Open:=9.27
Low:=9.25
Time:=7:22:03
Change:=0.1
Volume:=119792
Cur:=9.34
Bid:=9.16
Ask:=9.51
High:=9.37
Change %:=1.08

(glng)
Open:=34.98
Low:=34.89
Time:=7:22:03
Change:=1.31
Volume:=752517
Cur:=36.2
Bid:=35.99
Ask:=36.92
High:=36.83
Change %:=3.75

(gmcr)
Open:=89.61
Low:=89.16
Time:=15:50:01
Change:=1.09
Volume:=1174196
Cur:=90.35
Bid:=90.4
Ask:=90.49
High:=90.94
Change %:=1.22

(gmt)
Open:=37.1
Low:=37.1
Time:=7:52:03
Change:=1.43
Volume:=519356
Cur:=38.55
Bid:=38.49
Ask:=38.65
High:=38.58
Change %:=3.85

(gntx)
Open:=30.3
Low:=30.28
Time:=7:22:03
Change:=0.55
Volume:=451428
Cur:=30.78
Bid:=30.0
Ask:=30.99
High:=30.84
Change %:=1.82

(goog)
Open:=506.74
Low:=506.38
Time:=7:22:03
Change:=14.648
Volume:=3594575
Cur:=521.028
Bid:=520.96
Ask:=521.5
High:=521.18
Change %:=2.89

(gps)
Open:=18.06
Low:=17.87
Time:=7:52:03
Change:=0.2925
Volume:=6809384
Cur:=18.28
Bid:=18.21
Ask:=18.34
High:=18.3
Change %:=1.63

(grb)
Open:=11.12
Low:=11.09
Time:=7:52:03
Change:=0.04
Volume:=171264
Cur:=11.17
Bid:=11.14
Ask:=11.24
High:=11.18
Change %:=0.36

(grmn)
Open:=33.12
Low:=33.05
Time:=15:50:01
Change:=0.55
Volume:=1253341
Cur:=33.58
Bid:=33.56
Ask:=33.58
High:=33.72
Change %:=1.67

(gsat)
Open:=1.24
Low:=1.21
Time:=7:22:03
Change:=-0.01
Volume:=211005
Cur:=1.22
Bid:=1.18
Ask:=1.56
High:=1.26
Change %:=-0.81

(gsbc)
Open:=19.02
Low:=18.7
Time:=7:22:03
Change:=-0.15
Volume:=14923
Cur:=18.8
Bid:=18.65
Ask:=20.02
High:=19.04
Change %:=-0.79

(gsm)
Open:=22.51
Low:=22.32
Time:=7:22:03
Change:=1.12
Volume:=1726385
Cur:=23.54
Bid:=23.54
Ask:=23.99
High:=23.86
Change %:=5.00

(gti)
Open:=20.35
Low:=20.2548
Time:=7:52:03
Change:=0.74
Volume:=1148474
Cur:=21.01
Bid:=21.02
Ask:=21.38
High:=21.06
Change %:=3.65

(gty)
Open:=25.17
Low:=25.13
Time:=17:42:09
Change:=0.02
Volume:=295728
Cur:=25.25
Bid:=25.0
Ask:=25.71
High:=25.42
Change %:=0.08

(gymb)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=65.4
Bid:=
Ask:=
High:=
Change %:=0.00

(hafc)
Open:=1.05
Low:=1.04
Time:=7:22:03
Change:=0.11
Volume:=3328125
Cur:=1.18
Bid:=1.09
Ask:=1.18
High:=1.19
Change %:=10.28

(hal)
Open:=50.99
Low:=50.1
Time:=7:52:03
Change:=0.29
Volume:=8452409
Cur:=51.29
Bid:=51.17
Ask:=51.27
High:=51.38
Change %:=0.57

(halo)
Open:=6.91
Low:=6.86
Time:=7:22:03
Change:=0.11
Volume:=520705
Cur:=7.02
Bid:=6.7
Ask:=7.36
High:=7.07
Change %:=1.59

(hans)
Open:=81.12
Low:=80.91
Time:=7:22:03
Change:=2.68
Volume:=1391490
Cur:=83.63
Bid:=83.61
Ask:=83.84
High:=83.93
Change %:=3.31

(hbcp)
Open:=14.63
Low:=14.63
Time:=15:50:01
Change:=-0.09
Volume:=11722
Cur:=14.7
Bid:=14.51
Ask:=15.62
High:=14.86
Change %:=-0.61

(hckt)
Open:=5.1
Low:=5.0
Time:=15:50:01
Change:=-0.01
Volume:=235321
Cur:=5.08
Bid:=4.51
Ask:=5.09
High:=5.11
Change %:=-0.20

(hcp)
Open:=36.77
Low:=36.65
Time:=7:52:03
Change:=0.54
Volume:=2327862
Cur:=37.23
Bid:=37.06
Ask:=37.38
High:=37.31
Change %:=1.47

(hd)
Open:=36.29
Low:=36.26
Time:=7:52:03
Change:=0.51
Volume:=9697798
Cur:=36.73
Bid:=36.71
Ask:=36.81
High:=36.96
Change %:=1.41

(he)
Open:=24.15
Low:=24.08
Time:=7:52:03
Change:=0.46
Volume:=331311
Cur:=24.52
Bid:=24.16
Ask:=25.1
High:=24.55
Change %:=1.91

(hees)
Open:=14.06
Low:=13.9101
Time:=7:22:03
Change:=0.58
Volume:=92252
Cur:=14.57
Bid:=14.41
Ask:=15.06
High:=14.75
Change %:=4.15

(hele)
Open:=34.5
Low:=34.479
Time:=15:50:01
Change:=0.46
Volume:=231155
Cur:=34.99
Bid:=34.22
Ask:=35.75
High:=35.29
Change %:=1.33

(hgr)
Open:=24.48
Low:=24.36
Time:=7:52:03
Change:=0.69
Volume:=200249
Cur:=25.16
Bid:=24.6
Ask:=25.78
High:=25.24
Change %:=2.82

(hgsi)
Open:=24.58
Low:=24.52
Time:=7:22:03
Change:=0.42
Volume:=1846807
Cur:=24.96
Bid:=24.62
Ask:=25.09
High:=24.99
Change %:=1.71

(hhgp)
Open:=5.36
Low:=5.27
Time:=15:50:01
Change:=0.02
Volume:=136356
Cur:=5.37
Bid:=5.32
Ask:=5.4
High:=5.48
Change %:=0.37

(hibb)
Open:=40.98
Low:=40.32
Time:=15:50:01
Change:=0.86
Volume:=414334
Cur:=41.57
Bid:=41.44
Ask:=41.63
High:=41.65
Change %:=2.11

(hig)
Open:=26.4
Low:=26.32
Time:=7:52:03
Change:=0.68
Volume:=4606558
Cur:=27.05
Bid:=27.0
Ask:=27.09
High:=27.12
Change %:=2.58

(hk)
Open:=24.67
Low:=24.26
Time:=7:52:03
Change:=0.69
Volume:=4242670
Cur:=25.36
Bid:=25.24
Ask:=25.46
High:=25.46
Change %:=2.80

(hls)
Open:=26.32
Low:=26.2
Time:=7:52:03
Change:=0.59
Volume:=629940
Cur:=26.84
Bid:=26.78
Ask:=26.98
High:=26.92
Change %:=2.25

(hma)
Open:=10.8
Low:=10.64
Time:=7:52:03
Change:=0.18
Volume:=2156153
Cur:=10.96
Bid:=10.55
Ask:=11.0
High:=10.99
Change %:=1.67

(hme)
Open:=60.99
Low:=60.91
Time:=7:52:03
Change:=1.91
Volume:=489959
Cur:=62.79
Bid:=62.47
Ask:=63.26
High:=62.97
Change %:=3.14

(hmsy)
Open:=77.13
Low:=77.07
Time:=15:50:01
Change:=1.11
Volume:=135719
Cur:=77.98
Bid:=77.78
Ask:=78.99
High:=78.12
Change %:=1.44

(hog)
Open:=41.08
Low:=40.97
Time:=7:52:03
Change:=1.12
Volume:=3484585
Cur:=42.09
Bid:=41.94
Ask:=42.14
High:=42.18
Change %:=2.73

(hott)
Open:=7.42
Low:=7.36
Time:=15:50:01
Change:=0.17
Volume:=455658
Cur:=7.61
Bid:=7.55
Ask:=7.64
High:=7.61
Change %:=2.28

(hp)
Open:=66.23
Low:=65.25
Time:=7:52:03
Change:=1.35
Volume:=1357073
Cur:=67.47
Bid:=67.5
Ask:=67.7
High:=67.54
Change %:=2.04

(hpq)
Open:=36.55
Low:=36.34
Time:=7:52:03
Change:=0.65
Volume:=14764168
Cur:=37.05
Bid:=37.04
Ask:=37.05
High:=37.13
Change %:=1.79

(hpt)
Open:=24.36
Low:=24.24
Time:=7:52:03
Change:=0.6
Volume:=964088
Cur:=24.85
Bid:=24.77
Ask:=24.83
High:=24.9
Change %:=2.47

(hpy)
Open:=20.6
Low:=20.42
Time:=7:52:03
Change:=0.28
Volume:=242308
Cur:=20.88
Bid:=20.36
Ask:=21.38
High:=21.01
Change %:=1.36

(hrg)
Open:=6.12
Low:=5.985
Time:=7:52:03
Change:=-0.03
Volume:=30841
Cur:=6.08
Bid:=5.09
Ask:=7.1
High:=6.12
Change %:=-0.49

(hrs)
Open:=45.23
Low:=44.77
Time:=7:52:03
Change:=0.49
Volume:=1176093
Cur:=45.55
Bid:=45.28
Ask:=45.79
High:=45.67
Change %:=1.09

(hrz)
Open:=1.25
Low:=1.16
Time:=7:52:03
Change:=-0.05
Volume:=831564
Cur:=1.16
Bid:=1.19
Ask:=1.2
High:=1.25
Change %:=-4.13

(hsic)
Open:=71.73
Low:=71.28
Time:=15:50:01
Change:=1.35
Volume:=389270
Cur:=72.94
Bid:=72.8
Ask:=72.95
High:=73.01
Change %:=1.89

(hsp)
Open:=56.86
Low:=54.75
Time:=7:52:03
Change:=-0.99
Volume:=3788754
Cur:=55.67
Bid:=53.01
Ask:=60.0
High:=57.12
Change %:=-1.75

(ht)
Open:=5.59
Low:=5.5435
Time:=7:52:03
Change:=0.17
Volume:=1036217
Cur:=5.74
Bid:=5.71
Ask:=5.8
High:=5.75
Change %:=3.05

(htgc)
Open:=10.54
Low:=10.47
Time:=7:22:03
Change:=0.03
Volume:=164145
Cur:=10.55
Bid:=10.49
Ask:=10.58
High:=10.7
Change %:=0.29

(hts)
Open:=28.32
Low:=28.26
Time:=7:52:03
Change:=0.48
Volume:=1147889
Cur:=28.71
Bid:=28.65
Ask:=28.74
High:=28.77
Change %:=1.70

(hurn)
Open:=30.22
Low:=29.56
Time:=7:22:03
Change:=0.29
Volume:=95162
Cur:=30.5
Bid:=30.38
Ask:=31.73
High:=30.71
Change %:=0.96

(hwkn)
Open:=36.22
Low:=35.89
Time:=15:50:01
Change:=0.75
Volume:=31093
Cur:=36.97
Bid:=34.35
Ask:=36.96
High:=37.33
Change %:=2.07

(iaci)
Open:=37.03
Low:=36.8775
Time:=15:50:01
Change:=-0.13
Volume:=1778686
Cur:=38.04
Bid:=37.92
Ask:=38.09
High:=38.23
Change %:=-0.34

(ibm)
Open:=171.61
Low:=171.49
Time:=7:52:03
Change:=2.99
Volume:=5105917
Cur:=174.54
Bid:=174.5
Ask:=174.48
High:=174.65
Change %:=1.74

(iboc)
Open:=16.79
Low:=16.78
Time:=7:22:03
Change:=0.5
Volume:=267901
Cur:=17.23
Bid:=16.75
Ask:=17.34
High:=17.25
Change %:=2.99

(icge)
Open:=12.24
Low:=12.0
Time:=15:50:01
Change:=0.33
Volume:=215258
Cur:=12.56
Bid:=12.5
Ask:=12.57
High:=12.6
Change %:=2.70

(icog)
Open:=2.78
Low:=2.78
Time:=7:22:03
Change:=0.15
Volume:=405742
Cur:=2.92
Bid:=2.86
Ask:=3.98
High:=2.94
Change %:=5.42

(idti)
Open:=7.89
Low:=7.77
Time:=7:22:03
Change:=0.21
Volume:=981678
Cur:=8.07
Bid:=7.98
Ask:=8.35
High:=8.08
Change %:=2.67

(idxx)
Open:=77.42
Low:=77.42
Time:=7:22:03
Change:=1.11
Volume:=282342
Cur:=78.67
Bid:=75.1
Ask:=80.9
High:=78.76
Change %:=1.43

(ihs)
Open:=82.96
Low:=82.91
Time:=7:52:03
Change:=0.46
Volume:=132961
Cur:=83.88
Bid:=80.86
Ask:=85.97
High:=84.03
Change %:=0.55

(iilg)
Open:=13.71
Low:=13.6
Time:=15:50:01
Change:=0.31
Volume:=414001
Cur:=14.0
Bid:=13.6
Ask:=13.98
High:=14.12
Change %:=2.26

(iivi)
Open:=25.7
Low:=25.34
Time:=7:22:03
Change:=0.31
Volume:=242303
Cur:=25.91
Bid:=25.35
Ask:=26.6
High:=25.99
Change %:=1.21

(ikan)
Open:=1.21
Low:=1.2
Time:=15:50:01
Change:=-0.03
Volume:=187460
Cur:=1.2
Bid:=1.18
Ask:=1.28
High:=1.25
Change %:=-2.44

(ilmn)
Open:=75.16
Low:=74.85
Time:=7:22:03
Change:=0.86
Volume:=1127564
Cur:=76.01
Bid:=75.97
Ask:=76.67
High:=76.39
Change %:=1.14

(im)
Open:=18.11
Low:=18.06
Time:=7:52:03
Change:=0.15
Volume:=1185245
Cur:=18.29
Bid:=18.26
Ask:=18.34
High:=18.37
Change %:=0.83

(ima)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(imgn)
Open:=12.19
Low:=12.04
Time:=7:22:03
Change:=0.18
Volume:=499808
Cur:=12.37
Bid:=12.01
Ask:=12.36
High:=12.46
Change %:=1.48

(imn)
Open:=9.42
Low:=9.14
Time:=7:52:03
Change:=0.09
Volume:=131631
Cur:=9.53
Bid:=9.51
Ask:=9.6
High:=9.61
Change %:=0.95

(in)
Open:=11.01
Low:=10.88
Time:=7:52:03
Change:=-0.03
Volume:=236436
Cur:=11.01
Bid:=10.61
Ask:=11.39
High:=11.1
Change %:=-0.27

(inap)
Open:=7.36
Low:=7.19
Time:=15:50:01
Change:=-0.07
Volume:=215245
Cur:=7.28
Bid:=7.03
Ask:=7.6
High:=7.4
Change %:=-0.95

(indm)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(infi)
Open:=8.26
Low:=8.12
Time:=15:50:01
Change:=-0.02
Volume:=44830
Cur:=8.24
Bid:=7.44
Ask:=9.16
High:=8.34
Change %:=-0.24

(infy)
Open:=65.6
Low:=65.26
Time:=7:22:03
Change:=0.84
Volume:=1123894
Cur:=66.07
Bid:=65.97
Ask:=67.16
High:=66.14
Change %:=1.29

(ino)
Open:=0.6
Low:=0.59
Time:=14:35:03
Change:=0.0095
Volume:=963227
Cur:=0.61
Bid:=0.61
Ask:=0.6194
High:=0.6277
Change %:=1.58

(intc)
Open:=22.21
Low:=22.1
Time:=7:22:03
Change:=0.37
Volume:=35364980
Cur:=22.53
Bid:=22.51
Ask:=22.53
High:=22.58
Change %:=1.67

(intu)
Open:=51.97
Low:=51.63
Time:=7:22:03
Change:=0.38
Volume:=1561430
Cur:=52.24
Bid:=52.21
Ask:=52.33
High:=52.37
Change %:=0.73

(io)
Open:=9.4
Low:=9.35
Time:=7:52:03
Change:=0.43
Volume:=1622509
Cur:=9.89
Bid:=9.54
Ask:=10.07
High:=9.93
Change %:=4.55

(ipcc)
Open:=54.86
Low:=54.86
Time:=15:50:01
Change:=0.8
Volume:=29105
Cur:=55.46
Bid:=54.97
Ask:=55.72
High:=55.63
Change %:=1.46

(ipcm)
Open:=46.14
Low:=46.07
Time:=7:22:03
Change:=0.835
Volume:=83061
Cur:=47.14
Bid:=46.93
Ask:=47.21
High:=47.29
Change %:=1.80

(ipg)
Open:=12.47
Low:=12.4
Time:=7:52:03
Change:=0.21
Volume:=5569204
Cur:=12.71
Bid:=12.69
Ask:=12.77
High:=12.73
Change %:=1.68

(ipgp)
Open:=73.01
Low:=72.38
Time:=7:22:03
Change:=2.54
Volume:=348744
Cur:=75.25
Bid:=71.34
Ask:=75.58
High:=75.46
Change %:=3.49

(ipi)
Open:=32.62
Low:=32.09
Time:=7:52:03
Change:=-0.03
Volume:=583497
Cur:=32.47
Bid:=32.29
Ask:=32.54
High:=32.73
Change %:=-0.09

(ipxl)
Open:=21.81
Low:=21.45
Time:=7:22:03
Change:=0.07
Volume:=761516
Cur:=21.86
Bid:=21.36
Ask:=22.46
High:=22.07
Change %:=0.32

(ir)
Open:=45.47
Low:=45.29
Time:=7:52:03
Change:=1.65
Volume:=3675504
Cur:=47.06
Bid:=46.79
Ask:=47.23
High:=47.22
Change %:=3.63

(irc)
Open:=8.85
Low:=8.81
Time:=7:52:03
Change:=0.09
Volume:=362565
Cur:=8.92
Bid:=8.88
Ask:=8.97
High:=8.93
Change %:=1.02

(irm)
Open:=34.05
Low:=34.02
Time:=7:52:03
Change:=0.3
Volume:=1807576
Cur:=34.39
Bid:=34.4
Ask:=34.65
High:=34.56
Change %:=0.88

(isis)
Open:=9.15
Low:=9.13
Time:=7:22:03
Change:=0.14
Volume:=390081
Cur:=9.3
Bid:=9.21
Ask:=9.3
High:=9.31
Change %:=1.53

(isrg)
Open:=373.25
Low:=371.44
Time:=15:50:01
Change:=6.54
Volume:=228489
Cur:=378.65
Bid:=376.01
Ask:=382.42
High:=379.4
Change %:=1.76

(isrl)
Open:=65.29
Low:=65.24
Time:=15:50:01
Change:=0.02
Volume:=853
Cur:=66.1
Bid:=65.24
Ask:=67.0
High:=66.1
Change %:=0.03

(itc)
Open:=71.7
Low:=71.7
Time:=7:52:03
Change:=0.98
Volume:=161776
Cur:=72.75
Bid:=70.44
Ask:=74.67
High:=72.78
Change %:=1.37

(itri)
Open:=48.32
Low:=48.32
Time:=7:22:03
Change:=0.68
Volume:=320039
Cur:=48.84
Bid:=48.84
Ask:=48.9
High:=49.13
Change %:=1.41

(ivac)
Open:=10.17
Low:=9.96
Time:=15:50:01
Change:=-0.04
Volume:=54971
Cur:=10.17
Bid:=9.09
Ask:=10.8
High:=10.39
Change %:=-0.39

(ivc)
Open:=33.27
Low:=33.11
Time:=7:52:03
Change:=0.61
Volume:=135497
Cur:=33.8
Bid:=33.05
Ask:=34.53
High:=33.95
Change %:=1.84

(ivz)
Open:=23.35
Low:=23.22
Time:=7:52:03
Change:=0.16
Volume:=5270777
Cur:=23.56
Bid:=23.41
Ask:=23.69
High:=23.63
Change %:=0.68

(ixys)
Open:=14.97
Low:=14.77
Time:=15:50:01
Change:=0.06
Volume:=88187
Cur:=15.04
Bid:=14.99
Ask:=15.34
High:=15.05
Change %:=0.40

(jakk)
Open:=18.49
Low:=18.33
Time:=7:22:03
Change:=0.31
Volume:=109275
Cur:=18.72
Bid:=17.97
Ask:=19.2
High:=18.86
Change %:=1.68

(jazz)
Open:=33.41
Low:=33.01
Time:=15:50:01
Change:=1.45
Volume:=589981
Cur:=34.8
Bid:=34.09
Ask:=34.78
High:=34.88
Change %:=4.35

(jbht)
Open:=47.26
Low:=46.92
Time:=7:22:03
Change:=0.65
Volume:=788062
Cur:=47.74
Bid:=47.63
Ask:=47.78
High:=47.98
Change %:=1.38

(jcp)
Open:=34.55
Low:=34.23
Time:=7:52:03
Change:=0.49
Volume:=3199280
Cur:=35.03
Bid:=35.0
Ask:=35.1
High:=35.16
Change %:=1.42

(jec)
Open:=43.25
Low:=42.89
Time:=7:52:03
Change:=0.1
Volume:=924526
Cur:=43.35
Bid:=43.3
Ask:=43.5
High:=43.54
Change %:=0.23

(jll)
Open:=94.73
Low:=93.93
Time:=7:52:03
Change:=0.8
Volume:=376115
Cur:=95.1
Bid:=91.8
Ask:=97.62
High:=95.28
Change %:=0.85

(jnj)
Open:=66.48
Low:=66.27
Time:=7:52:03
Change:=0.78
Volume:=9090746
Cur:=67.3
Bid:=67.12
Ask:=67.4
High:=67.36
Change %:=1.17

(jnpr)
Open:=31.54
Low:=31.18
Time:=7:52:03
Change:=0.47
Volume:=7418373
Cur:=31.97
Bid:=31.97
Ask:=32.02
High:=32.11
Change %:=1.49

(joyg)
Open:=94.95
Low:=93.69
Time:=7:22:03
Change:=1.9
Volume:=1967331
Cur:=97.14
Bid:=95.35
Ask:=97.99
High:=97.53
Change %:=1.99

(jpm)
Open:=40.81
Low:=40.77
Time:=7:52:03
Change:=0.9
Volume:=29714285
Cur:=41.59
Bid:=41.58
Ask:=41.65
High:=41.72
Change %:=2.21

(kalu)
Open:=54.77
Low:=53.59
Time:=7:22:03
Change:=0.9
Volume:=140139
Cur:=55.52
Bid:=52.47
Ask:=58.49
High:=55.76
Change %:=1.65

(kar)
Open:=18.91
Low:=18.91
Time:=7:52:03
Change:=0.44
Volume:=254723
Cur:=19.35
Bid:=18.76
Ask:=19.72
High:=19.42
Change %:=2.33

(kbh)
Open:=10.02
Low:=9.78
Time:=7:52:03
Change:=0.39
Volume:=10149016
Cur:=10.17
Bid:=10.15
Ask:=10.17
High:=10.47
Change %:=3.99

(kbr)
Open:=37.78
Low:=37.32
Time:=17:39:42
Change:=0.12
Volume:=761920
Cur:=37.81
Bid:=36.96
Ask:=38.12
High:=38.06
Change %:=0.32

(kbw)
Open:=18.73
Low:=18.61
Time:=7:52:03
Change:=0.21
Volume:=108380
Cur:=18.91
Bid:=18.39
Ask:=19.42
High:=19.01
Change %:=1.12

(kcg)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=31.1
Low:=30.96
Time:=7:22:03
Change:=0.26
Volume:=32956
Cur:=31.41
Bid:=30.51
Ask:=32.92
High:=31.81
Change %:=0.83

(kelya)
Open:=16.46
Low:=16.29
Time:=7:22:03
Change:=0.29
Volume:=124116
Cur:=16.79
Bid:=16.73
Ask:=16.8
High:=16.83
Change %:=1.76

(kerx)
Open:=4.71
Low:=4.68
Time:=7:22:03
Change:=0.16
Volume:=1179591
Cur:=4.89
Bid:=4.72
Ask:=4.94
High:=4.92
Change %:=3.38

(keyn)
Open:=21.7
Low:=21.01
Time:=7:22:03
Change:=-0.19
Volume:=135588
Cur:=21.44
Bid:=21.32
Ask:=21.48
High:=21.7
Change %:=-0.88

(kft)
Open:=35.04
Low:=34.98
Time:=7:52:03
Change:=0.24
Volume:=5800557
Cur:=35.47
Bid:=35.46
Ask:=35.47
High:=35.5
Change %:=0.68

(kirk)
Open:=11.99
Low:=11.85
Time:=7:22:03
Change:=0.2
Volume:=94062
Cur:=12.22
Bid:=11.76
Ask:=12.31
High:=12.35
Change %:=1.66

(klac)
Open:=40.53
Low:=40.21
Time:=7:22:03
Change:=0.97
Volume:=1732725
Cur:=41.45
Bid:=41.23
Ask:=41.68
High:=41.631
Change %:=2.40

(klic)
Open:=11.19
Low:=11.0
Time:=15:50:01
Change:=0.27
Volume:=1271734
Cur:=11.41
Bid:=11.35
Ask:=11.42
High:=11.53
Change %:=2.42

(kmt)
Open:=42.41
Low:=42.28
Time:=17:42:09
Change:=1.57
Volume:=1253038
Cur:=43.78
Bid:=43.15
Ask:=44.07
High:=43.94
Change %:=3.72

(knol)
Open:=14.87
Low:=14.86
Time:=7:22:03
Change:=0.24
Volume:=98437
Cur:=15.09
Bid:=14.66
Ask:=15.25
High:=15.21
Change %:=1.62

(ko)
Open:=67.02
Low:=67.015
Time:=7:52:03
Change:=0.8
Volume:=8190040
Cur:=68.09
Bid:=68.06
Ask:=68.14
High:=68.09
Change %:=1.19

(ks)
Open:=16.56
Low:=16.56
Time:=7:52:03
Change:=0.28
Volume:=218789
Cur:=16.85
Bid:=16.42
Ask:=16.99
High:=16.91
Change %:=1.69

(kss)
Open:=50.15
Low:=49.99
Time:=7:52:03
Change:=1.78
Volume:=3688177
Cur:=51.79
Bid:=51.63
Ask:=51.79
High:=51.9
Change %:=3.56

(ksws)
Open:=10.63
Low:=10.52
Time:=7:22:03
Change:=0.02
Volume:=66318
Cur:=10.65
Bid:=10.6
Ask:=10.68
High:=10.8
Change %:=0.19

(ktos)
Open:=12.13
Low:=11.91
Time:=7:22:03
Change:=-0.03
Volume:=150685
Cur:=12.13
Bid:=11.69
Ask:=12.5
High:=12.42
Change %:=-0.25

(kvhi)
Open:=10.69
Low:=10.47
Time:=7:22:03
Change:=0.56
Volume:=46936
Cur:=11.19
Bid:=10.29
Ask:=11.68
High:=11.22
Change %:=5.27

(kwk)
Open:=14.77
Low:=14.485
Time:=7:52:03
Change:=-0.05
Volume:=2220525
Cur:=14.71
Bid:=14.61
Ask:=14.77
High:=14.819
Change %:=-0.34

(labl)
Open:=24.73
Low:=24.33
Time:=15:50:01
Change:=0.45
Volume:=36703
Cur:=25.14
Bid:=23.84
Ask:=25.79
High:=25.18
Change %:=1.82

(lamr)
Open:=27.4
Low:=27.36
Time:=15:50:01
Change:=1.16
Volume:=1316189
Cur:=28.53
Bid:=28.4
Ask:=28.58
High:=28.88
Change %:=4.24

(laws)
Open:=19.77
Low:=19.54
Time:=15:50:01
Change:=0.53
Volume:=9926
Cur:=20.2
Bid:=18.94
Ask:=20.57
High:=20.2
Change %:=2.69

(layn)
Open:=30.48
Low:=30.09
Time:=7:22:03
Change:=0.46
Volume:=94594
Cur:=30.8
Bid:=30.64
Ask:=30.78
High:=31.11
Change %:=1.52

(laz)
Open:=37.03
Low:=36.79
Time:=7:52:03
Change:=0.88
Volume:=1067681
Cur:=37.98
Bid:=37.87
Ask:=38.14
High:=37.99
Change %:=2.37

(lb)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=9.99
Low:=9.93
Time:=15:50:01
Change:=0.37
Volume:=53790
Cur:=10.35
Bid:=9.81
Ask:=10.75
High:=10.5
Change %:=3.71

(lci)
Open:=5.0
Low:=4.93
Time:=17:22:10
Change:=0.11
Volume:=125110
Cur:=5.09
Bid:=4.99
Ask:=5.09
High:=5.09
Change %:=2.21

(ldsh)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=53.7
Low:=53.23
Time:=7:52:03
Change:=0.37
Volume:=679130
Cur:=53.85
Bid:=53.51
Ask:=54.15
High:=54.09
Change %:=0.69

(leg)
Open:=24.45
Low:=24.39
Time:=7:52:03
Change:=0.52
Volume:=1363034
Cur:=24.9
Bid:=24.87
Ask:=24.96
High:=24.92
Change %:=2.13

(lfus)
Open:=58.97
Low:=58.892
Time:=7:22:03
Change:=1.82
Volume:=127401
Cur:=60.54
Bid:=60.3
Ask:=62.76
High:=60.85
Change %:=3.10

(life)
Open:=52.24
Low:=51.83
Time:=7:22:03
Change:=0.26
Volume:=2311938
Cur:=52.33
Bid:=52.3
Ask:=52.55
High:=52.61
Change %:=0.50

(linc)
Open:=17.25
Low:=17.24
Time:=15:50:01
Change:=1.45
Volume:=508309
Cur:=18.6
Bid:=18.36
Ask:=18.89
High:=18.6671
Change %:=8.45

(linta)
Open:=16.78
Low:=16.7
Time:=7:22:03
Change:=0.42
Volume:=3342206
Cur:=17.19
Bid:=17.14
Ask:=17.22
High:=17.24
Change %:=2.50

(llen)
Open:=5.11
Low:=5.05
Time:=7:22:03
Change:=-0.03
Volume:=470289
Cur:=5.1
Bid:=5.05
Ask:=5.15
High:=5.34
Change %:=-0.58

(lll)
Open:=87.6
Low:=87.11
Time:=7:52:03
Change:=0.86
Volume:=721916
Cur:=88.31
Bid:=88.02
Ask:=88.72
High:=88.55
Change %:=0.98

(lltc)
Open:=33.09
Low:=32.97
Time:=15:50:01
Change:=0.41
Volume:=2111653
Cur:=33.43
Bid:=33.36
Ask:=33.52
High:=33.54
Change %:=1.24

(lm)
Open:=32.89
Low:=32.68
Time:=7:52:03
Change:=0.98
Volume:=1797497
Cur:=33.74
Bid:=33.54
Ask:=33.85
High:=33.81
Change %:=2.99

(lng)
Open:=9.29
Low:=8.94
Time:=14:35:03
Change:=0.03
Volume:=2325036
Cur:=9.19
Bid:=9.16
Ask:=9.21
High:=9.3
Change %:=0.33

(logm)
Open:=38.36
Low:=36.94
Time:=7:22:03
Change:=-1.07
Volume:=538705
Cur:=37.5
Bid:=36.68
Ask:=38.31
High:=38.78
Change %:=-2.77

(loop)
Open:=18.38
Low:=18.29
Time:=15:50:01
Change:=0.0
Volume:=494562
Cur:=18.38
Bid:=17.9
Ask:=18.45
High:=18.445
Change %:=0.00

(lpnt)
Open:=39.25
Low:=38.61
Time:=15:50:01
Change:=0.53
Volume:=272604
Cur:=39.61
Bid:=39.5
Ask:=39.66
High:=39.87
Change %:=1.36

(lpx)
Open:=8.15
Low:=8.12
Time:=7:52:03
Change:=0.24
Volume:=1884059
Cur:=8.38
Bid:=8.0
Ask:=8.5
High:=8.41
Change %:=2.95

(lrcx)
Open:=44.32
Low:=43.8992
Time:=15:50:01
Change:=0.99
Volume:=1518831
Cur:=45.27
Bid:=45.29
Ask:=45.3
High:=45.65
Change %:=2.24

(lse)
Open:=4.91
Low:=4.85
Time:=7:52:03
Change:=0.04
Volume:=225734
Cur:=4.95
Bid:=4.37
Ask:=5.44
High:=4.97
Change %:=0.81

(lsi)
Open:=7.11
Low:=7.08
Time:=7:52:03
Change:=0.13
Volume:=3065272
Cur:=7.25
Bid:=7.18
Ask:=7.29
High:=7.28
Change %:=1.83

(lstr)
Open:=46.54
Low:=46.43
Time:=7:22:03
Change:=0.81
Volume:=210926
Cur:=47.29
Bid:=46.95
Ask:=47.5
High:=47.49
Change %:=1.74

(lstza)
Open:=75.21
Low:=74.43
Time:=15:50:01
Change:=0.2
Volume:=269149
Cur:=75.44
Bid:=72.6
Ask:=77.57
High:=76.24
Change %:=0.27

(ltm)
Open:=38.485
Low:=37.9
Time:=7:52:03
Change:=-0.56
Volume:=572483
Cur:=39.35
Bid:=39.26
Ask:=39.5
High:=40.04
Change %:=-1.40

(ltre)
Open:=8.88
Low:=8.86
Time:=7:22:03
Change:=0.33
Volume:=19260
Cur:=9.25
Bid:=9.29
Ask:=9.47
High:=9.28
Change %:=3.70

(lvs)
Open:=42.59
Low:=42.28
Time:=7:52:03
Change:=1.68
Volume:=17814955
Cur:=43.89
Bid:=43.9
Ask:=43.98
High:=44.05
Change %:=3.98

(lway)
Open:=11.14
Low:=11.05
Time:=15:50:01
Change:=0.04
Volume:=13519
Cur:=11.22
Bid:=10.44
Ask:=11.96
High:=11.22
Change %:=0.36

(lxp)
Open:=9.16
Low:=9.12
Time:=7:52:03
Change:=0.17
Volume:=864493
Cur:=9.3
Bid:=8.96
Ask:=9.68
High:=9.4
Change %:=1.86

(lxrx)
Open:=1.76
Low:=1.7
Time:=15:50:01
Change:=-0.04
Volume:=571871
Cur:=1.72
Bid:=1.66
Ask:=1.74
High:=1.77
Change %:=-2.27

(lxu)
Open:=42.61
Low:=42.29
Time:=7:52:03
Change:=0.66
Volume:=266838
Cur:=43.58
Bid:=43.49
Ask:=43.79
High:=44.0
Change %:=1.54

(ma)
Open:=300.48
Low:=299.6
Time:=7:52:03
Change:=13.13
Volume:=2414651
Cur:=314.47
Bid:=313.3
Ask:=314.25
High:=315.64
Change %:=4.36

(mako)
Open:=29.81
Low:=29.79
Time:=15:50:01
Change:=1.54
Volume:=821919
Cur:=31.27
Bid:=31.29
Ask:=31.46
High:=32.04
Change %:=5.18

(mapp)
Open:=15.91
Low:=15.77
Time:=7:22:03
Change:=0.03
Volume:=84888
Cur:=16.0
Bid:=15.51
Ask:=17.0
High:=16.04
Change %:=0.19

(mas)
Open:=12.09
Low:=12.08
Time:=7:52:03
Change:=0.43
Volume:=6067488
Cur:=12.46
Bid:=12.45
Ask:=12.53
High:=12.5
Change %:=3.57

(mat)
Open:=27.55
Low:=27.49
Time:=15:50:01
Change:=0.5
Volume:=2213698
Cur:=27.99
Bid:=27.99
Ask:=28.01
High:=28.0
Change %:=1.82

(matk)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=31.49
Bid:=17.0
Ask:=32.5
High:=
Change %:=0.00

(mblx)
Open:=7.14
Low:=6.86
Time:=15:50:01
Change:=-0.19
Volume:=193933
Cur:=6.95
Bid:=6.89
Ask:=6.98
High:=7.14
Change %:=-2.66

(mbvt)
Open:=24.54
Low:=24.49
Time:=7:22:03
Change:=0.28
Volume:=8992
Cur:=24.75
Bid:=24.75
Ask:=24.85
High:=24.75
Change %:=1.14

(mcd)
Open:=84.16
Low:=84.15
Time:=7:52:03
Change:=1.33
Volume:=5798257
Cur:=85.65
Bid:=85.46
Ask:=85.63
High:=85.795
Change %:=1.58

(mchp)
Open:=37.98
Low:=37.76
Time:=15:50:01
Change:=0.44
Volume:=1385332
Cur:=38.35
Bid:=38.34
Ask:=38.51
High:=38.49
Change %:=1.16

(mcri)
Open:=10.44
Low:=10.06
Time:=15:50:01
Change:=-0.37
Volume:=16815
Cur:=10.07
Bid:=9.2
Ask:=10.84
High:=10.44
Change %:=-3.54

(mcrl)
Open:=10.63
Low:=10.44
Time:=7:22:03
Change:=0.1
Volume:=374042
Cur:=10.68
Bid:=10.32
Ask:=11.09
High:=10.79
Change %:=0.95

(mcy)
Open:=39.42
Low:=39.21
Time:=7:52:03
Change:=0.54
Volume:=180985
Cur:=40.03
Bid:=39.76
Ask:=40.23
High:=40.05
Change %:=1.37

(mdr)
Open:=19.86
Low:=19.72
Time:=7:52:03
Change:=0.03
Volume:=2594327
Cur:=19.84
Bid:=19.32
Ask:=20.38
High:=20.0
Change %:=0.15

(mdso)
Open:=23.87
Low:=23.71
Time:=7:22:03
Change:=0.2
Volume:=128911
Cur:=24.07
Bid:=23.51
Ask:=24.65
High:=24.1471
Change %:=0.84

(mdth)
Open:=13.65
Low:=13.55
Time:=15:50:01
Change:=-0.04
Volume:=60088
Cur:=13.55
Bid:=13.41
Ask:=13.74
High:=13.75
Change %:=-0.29

(mdvn)
Open:=21.36
Low:=21.04
Time:=15:50:01
Change:=0.07
Volume:=389185
Cur:=21.5
Bid:=21.0
Ask:=22.1
High:=21.6525
Change %:=0.33

(me)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=26.25
Bid:=
Ask:=
High:=
Change %:=0.00

(ment)
Open:=12.83
Low:=12.66
Time:=15:50:01
Change:=0.19
Volume:=714255
Cur:=13.0
Bid:=12.94
Ask:=13.03
High:=13.04
Change %:=1.48

(meru)
Open:=12.02
Low:=11.74
Time:=15:50:01
Change:=-0.01
Volume:=249862
Cur:=12.0
Bid:=11.01
Ask:=12.77
High:=12.81
Change %:=-0.08

(mgln)
Open:=54.93
Low:=54.41
Time:=7:22:03
Change:=-0.11
Volume:=308623
Cur:=54.63
Bid:=54.51
Ask:=54.69
High:=54.93
Change %:=-0.20

(mgm)
Open:=13.28
Low:=13.24
Time:=7:52:03
Change:=0.48
Volume:=18537865
Cur:=13.69
Bid:=13.68
Ask:=13.73
High:=13.88
Change %:=3.63

(mgpi)
Open:=8.75
Low:=8.59
Time:=7:22:03
Change:=0.04
Volume:=20899
Cur:=8.75
Bid:=7.76
Ask:=9.6
High:=8.86
Change %:=0.46

(mgrc)
Open:=28.13
Low:=28.13
Time:=7:22:03
Change:=0.63
Volume:=43626
Cur:=28.71
Bid:=27.56
Ask:=29.59
High:=28.9
Change %:=2.24

(mho)
Open:=12.13
Low:=11.97
Time:=7:52:03
Change:=0.24
Volume:=94373
Cur:=12.5
Bid:=12.08
Ask:=12.92
High:=12.65
Change %:=1.96

(mhr)
Open:=6.76
Low:=6.58
Time:=7:52:03
Change:=0.0
Volume:=2013541
Cur:=6.76
Bid:=6.56
Ask:=6.76
High:=6.76
Change %:=0.00

(mhs)
Open:=56.47
Low:=56.25
Time:=7:52:03
Change:=0.31
Volume:=2752668
Cur:=56.83
Bid:=56.73
Ask:=57.11
High:=57.3
Change %:=0.55

(midd)
Open:=93.94
Low:=93.83
Time:=15:50:01
Change:=2.07
Volume:=82642
Cur:=96.11
Bid:=92.39
Ask:=96.87
High:=96.25
Change %:=2.20

(mig)
Open:=9.91
Low:=9.9
Time:=7:52:03
Change:=0.06
Volume:=159144
Cur:=9.97
Bid:=9.57
Ask:=10.03
High:=10.0
Change %:=0.61

(mil)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=106.95
Bid:=
Ask:=
High:=
Change %:=0.00

(mjn)
Open:=67.34
Low:=67.32
Time:=7:52:03
Change:=1.49
Volume:=1034508
Cur:=69.04
Bid:=68.67
Ask:=69.42
High:=69.1
Change %:=2.21

(mksi)
Open:=26.49
Low:=25.98
Time:=7:22:03
Change:=0.48
Volume:=244956
Cur:=26.9
Bid:=26.88
Ask:=26.9
High:=26.9801
Change %:=1.82

(mlhr)
Open:=27.39
Low:=27.14
Time:=7:22:03
Change:=0.35
Volume:=588688
Cur:=27.57
Bid:=27.14
Ask:=28.02
High:=27.63
Change %:=1.29

(mlnk)
Open:=4.5
Low:=4.42
Time:=15:50:01
Change:=0.03
Volume:=86709
Cur:=4.51
Bid:=4.46
Ask:=4.54
High:=4.55
Change %:=0.67

(mlr)
Open:=18.69
Low:=18.57
Time:=7:52:03
Change:=-0.02
Volume:=71949
Cur:=18.67
Bid:=18.41
Ask:=18.79
High:=18.91
Change %:=-0.11

(mmm)
Open:=94.83
Low:=94.83
Time:=7:52:03
Change:=1.81
Volume:=4351658
Cur:=96.66
Bid:=96.65
Ask:=96.67
High:=96.95
Change %:=1.91

(mms)
Open:=41.49
Low:=41.14
Time:=7:52:03
Change:=0.315
Volume:=190606
Cur:=41.68
Bid:=41.63
Ask:=41.64
High:=41.89
Change %:=0.76

(mnro)
Open:=37.37
Low:=37.13
Time:=7:22:03
Change:=0.2
Volume:=221711
Cur:=37.49
Bid:=36.63
Ask:=38.23
High:=37.76
Change %:=0.54

(mot)
Open:=null
Low:=null
Time:=null
Change:= Free Motorola Annual Company Report
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(mpg)
Open:=2.87
Low:=2.84
Time:=7:52:03
Change:=0.2
Volume:=714636
Cur:=3.06
Bid:=3.03
Ask:=3.1
High:=3.1
Change %:=6.99

(mpr)
Open:=11.4
Low:=11.33
Time:=7:52:03
Change:=0.02
Volume:=57374
Cur:=11.4
Bid:=11.22
Ask:=12.0
High:=11.52
Change %:=0.18

(mpx)
Open:=6.7
Low:=6.63
Time:=7:52:03
Change:=0.06
Volume:=12541
Cur:=6.78
Bid:=5.98
Ask:=7.41
High:=6.82
Change %:=0.89

(mrcy)
Open:=18.73
Low:=18.53
Time:=15:50:01
Change:=0.3
Volume:=120687
Cur:=18.98
Bid:=18.92
Ask:=19.39
High:=19.08
Change %:=1.61

(mrh)
Open:=17.98
Low:=17.77
Time:=7:52:03
Change:=0.03
Volume:=594000
Cur:=18.03
Bid:=17.99
Ask:=18.07
High:=18.1
Change %:=0.17

(mrk)
Open:=35.17
Low:=35.16
Time:=7:52:03
Change:=0.31
Volume:=9705705
Cur:=35.6
Bid:=35.59
Ask:=35.6
High:=35.73
Change %:=0.88

(mrvl)
Open:=14.79
Low:=14.7
Time:=15:50:01
Change:=0.345
Volume:=9691691
Cur:=15.11
Bid:=15.11
Ask:=15.15
High:=15.2
Change %:=2.34

(msft)
Open:=25.93
Low:=25.84
Time:=7:22:03
Change:=0.02
Volume:=49656896
Cur:=26.02
Bid:=25.95
Ask:=25.97
High:=26.17
Change %:=0.08

(mtb)
Open:=88.0
Low:=87.78
Time:=7:52:03
Change:=1.08
Volume:=512901
Cur:=89.03
Bid:=88.6
Ask:=89.4
High:=89.13
Change %:=1.23

(mtn)
Open:=46.3
Low:=45.92
Time:=17:39:42
Change:=0.62
Volume:=342493
Cur:=46.84
Bid:=46.15
Ask:=47.53
High:=47.23
Change %:=1.34

(mtrx)
Open:=13.43
Low:=13.12
Time:=7:22:03
Change:=0.05
Volume:=100668
Cur:=13.43
Bid:=13.02
Ask:=13.71
High:=13.59
Change %:=0.37

(mu)
Open:=7.46
Low:=7.37
Time:=7:22:03
Change:=0.35
Volume:=30589553
Cur:=7.83
Bid:=7.8
Ask:=7.81
High:=7.85
Change %:=4.68

(mvis)
Open:=1.22
Low:=1.18
Time:=7:22:03
Change:=-0.01
Volume:=540991
Cur:=1.21
Bid:=1.17
Ask:=1.24
High:=1.22
Change %:=-0.82

(mw)
Open:=33.76
Low:=33.64
Time:=7:52:03
Change:=1.27
Volume:=854683
Cur:=34.97
Bid:=34.89
Ask:=35.11
High:=35.03
Change %:=3.77

(mwa)
Open:=3.99
Low:=3.95
Time:=7:52:03
Change:=-0.01
Volume:=1379303
Cur:=3.97
Bid:=3.83
Ask:=4.1
High:=4.09
Change %:=-0.25

(mwv)
Open:=33.21
Low:=33.16
Time:=7:52:03
Change:=0.6
Volume:=915548
Cur:=33.91
Bid:=33.87
Ask:=34.01
High:=33.99
Change %:=1.80

(mww)
Open:=14.63
Low:=14.51
Time:=7:52:03
Change:=0.21
Volume:=2582541
Cur:=14.87
Bid:=14.5
Ask:=14.85
High:=15.0
Change %:=1.43

(mxim)
Open:=25.56
Low:=25.48
Time:=7:22:03
Change:=0.33
Volume:=1653833
Cur:=25.89
Bid:=25.87
Ask:=25.93
High:=26.09
Change %:=1.29

(mxl)
Open:=8.69
Low:=8.43
Time:=7:52:03
Change:=0.57
Volume:=147833
Cur:=9.23
Bid:=8.1
Ask:=9.74
High:=9.26
Change %:=6.58

(myl)
Open:=24.67
Low:=24.52
Time:=15:50:01
Change:=0.3
Volume:=4478623
Cur:=24.97
Bid:=24.83
Ask:=24.97
High:=24.99
Change %:=1.22

(nafc)
Open:=35.91
Low:=35.75
Time:=15:50:01
Change:=0.02
Volume:=40476
Cur:=35.83
Bid:=35.63
Ask:=35.88
High:=36.39
Change %:=0.06

(nal)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=14.78
Bid:=14.6
Ask:=15.0
High:=
Change %:=0.00

(natr)
Open:=19.18
Low:=19.18
Time:=15:50:01
Change:=0.02
Volume:=87056
Cur:=19.5
Bid:=18.6
Ask:=19.45
High:=20.12
Change %:=0.10

(nauh)
Open:=9.43
Low:=8.42
Time:=15:50:01
Change:=-0.02
Volume:=59785
Cur:=9.39
Bid:=7.71
Ask:=9.39
High:=9.9
Change %:=-0.21

(nc)
Open:=96.64
Low:=96.32
Time:=7:52:03
Change:=3.35
Volume:=26997
Cur:=100.17
Bid:=95.82
Ask:=102.44
High:=100.89
Change %:=3.46

(ncs)
Open:=11.4
Low:=11.28
Time:=7:52:03
Change:=0.46
Volume:=153016
Cur:=11.85
Bid:=11.83
Ask:=11.91
High:=11.915
Change %:=4.04

(nct)
Open:=5.78
Low:=5.72
Time:=7:52:03
Change:=0.23
Volume:=1157736
Cur:=6.01
Bid:=6.01
Ask:=6.29
High:=6.03
Change %:=3.98

(ndsn)
Open:=55.05
Low:=54.95
Time:=15:50:01
Change:=1.27
Volume:=355031
Cur:=56.12
Bid:=53.93
Ask:=57.34
High:=56.33
Change %:=2.32

(nee)
Open:=57.47
Low:=57.38
Time:=7:52:03
Change:=0.72
Volume:=1401595
Cur:=58.18
Bid:=57.84
Ask:=58.45
High:=58.25
Change %:=1.25

(neog)
Open:=45.35
Low:=44.93
Time:=7:22:03
Change:=0.124
Volume:=113977
Cur:=45.334
Bid:=44.5
Ask:=46.35
High:=45.899
Change %:=0.27

(netl)
Open:=40.16
Low:=40.09
Time:=15:50:01
Change:=1.01
Volume:=1008869
Cur:=41.43
Bid:=40.86
Ask:=41.85
High:=41.788
Change %:=2.50

(newp)
Open:=18.23
Low:=17.78
Time:=7:22:03
Change:=0.11
Volume:=211477
Cur:=18.28
Bid:=18.18
Ask:=18.61
High:=18.36
Change %:=0.61

(nfg)
Open:=72.91
Low:=72.82
Time:=7:52:03
Change:=1.48
Volume:=325804
Cur:=74.28
Bid:=74.15
Ask:=74.69
High:=74.32
Change %:=2.03

(nflx)
Open:=262.06
Low:=262.06
Time:=7:22:03
Change:=5.3
Volume:=3983786
Cur:=267.99
Bid:=268.08
Ask:=268.14
High:=268.26
Change %:=2.02

(ngpc)
Open:=8.18
Low:=8.18
Time:=15:50:01
Change:=0.17
Volume:=78775
Cur:=8.37
Bid:=8.3
Ask:=8.38
High:=8.53
Change %:=2.07

(ngsx)
Open:=1.75
Low:=1.71
Time:=15:50:01
Change:=-0.04
Volume:=41529
Cur:=1.71
Bid:=1.7
Ask:=2.09
High:=1.79
Change %:=-2.29

(nhi)
Open:=44.4
Low:=44.29
Time:=7:52:03
Change:=0.53
Volume:=95266
Cur:=44.96
Bid:=43.29
Ask:=46.18
High:=45.07
Change %:=1.19

(nihd)
Open:=42.27
Low:=41.97
Time:=15:50:01
Change:=0.77
Volume:=979392
Cur:=43.15
Bid:=43.12
Ask:=43.14
High:=43.18
Change %:=1.82

(nktr)
Open:=7.28
Low:=7.251
Time:=7:22:03
Change:=0.13
Volume:=1125200
Cur:=7.4
Bid:=7.31
Ask:=7.45
High:=7.45
Change %:=1.79

(nor)
Open:=15.15
Low:=14.92
Time:=7:52:03
Change:=0.26
Volume:=141323
Cur:=15.4
Bid:=14.99
Ask:=15.91
High:=15.5
Change %:=1.72

(nsit)
Open:=17.75
Low:=17.34
Time:=15:50:01
Change:=0.21
Volume:=189533
Cur:=17.92
Bid:=17.87
Ask:=17.95
High:=18.0
Change %:=1.19

(nsr)
Open:=26.36
Low:=26.1025
Time:=7:52:03
Change:=0.28
Volume:=461743
Cur:=26.48
Bid:=26.46
Ask:=26.55
High:=26.53
Change %:=1.07

(ntap)
Open:=53.51
Low:=53.07
Time:=7:22:03
Change:=1.54
Volume:=8702113
Cur:=54.32
Bid:=54.16
Ask:=54.31
High:=54.57
Change %:=2.92

(ntct)
Open:=20.9
Low:=20.66
Time:=7:22:03
Change:=0.29
Volume:=157370
Cur:=21.18
Bid:=21.08
Ask:=21.22
High:=21.25
Change %:=1.39

(nty)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=54.98
Bid:=55.01
Ask:=55.02
High:=
Change %:=0.00

(nue)
Open:=41.18
Low:=40.9
Time:=7:52:03
Change:=0.35
Volume:=2525695
Cur:=41.57
Bid:=41.49
Ask:=41.71
High:=41.65
Change %:=0.85

(nutr)
Open:=15.38
Low:=15.17
Time:=15:50:01
Change:=-0.07
Volume:=19898
Cur:=15.31
Bid:=14.69
Ask:=15.89
High:=15.45
Change %:=-0.46

(nuva)
Open:=33.02
Low:=32.23
Time:=7:22:03
Change:=-0.46
Volume:=1051302
Cur:=32.42
Bid:=31.74
Ask:=32.44
High:=33.4499
Change %:=-1.40

(nvax)
Open:=2.02
Low:=1.96
Time:=7:22:03
Change:=-0.05
Volume:=2926664
Cur:=1.97
Bid:=1.93
Ask:=1.98
High:=2.08
Change %:=-2.48

(nvda)
Open:=15.94
Low:=15.62
Time:=7:22:03
Change:=0.21
Volume:=13405219
Cur:=16.145
Bid:=16.12
Ask:=16.13
High:=16.21
Change %:=1.32

(nwbi)
Open:=12.6
Low:=12.53
Time:=7:22:03
Change:=0.25
Volume:=12752506
Cur:=12.83
Bid:=12.71
Ask:=12.85
High:=12.93
Change %:=1.99

(nwe)
Open:=33.13
Low:=33.13
Time:=7:52:03
Change:=0.48
Volume:=195202
Cur:=33.59
Bid:=33.56
Ask:=33.65
High:=33.65
Change %:=1.45

(nwl)
Open:=15.85
Low:=15.74
Time:=7:52:03
Change:=0.35
Volume:=4323447
Cur:=16.13
Bid:=16.13
Ask:=16.23
High:=16.27
Change %:=2.22

(nwsa)
Open:=17.74
Low:=17.58
Time:=7:22:03
Change:=0.36
Volume:=12950640
Cur:=18.06
Bid:=18.0
Ask:=18.03
High:=18.07
Change %:=2.03

(nxst)
Open:=8.31
Low:=8.3
Time:=7:22:03
Change:=0.22
Volume:=57568
Cur:=8.43
Bid:=7.95
Ask:=9.27
High:=8.59
Change %:=2.68

(nyny)
Open:=0.9425
Low:=0.92
Time:=15:50:01
Change:=-0.0125
Volume:=196302
Cur:=0.93
Bid:=0.88
Ask:=0.99
High:=0.9601
Change %:=-1.33

(nyt)
Open:=8.75
Low:=8.62
Time:=7:52:03
Change:=-0.01
Volume:=2363100
Cur:=8.71
Bid:=8.71
Ask:=8.79
High:=8.87
Change %:=-0.11

(nyx)
Open:=34.27
Low:=34.23
Time:=7:52:03
Change:=0.45
Volume:=2555422
Cur:=34.72
Bid:=34.52
Ask:=34.88
High:=34.83
Change %:=1.31

(oabc)
Open:=14.99
Low:=14.8
Time:=15:50:01
Change:=-0.03
Volume:=35337
Cur:=14.94
Bid:=13.97
Ask:=15.13
High:=15.16
Change %:=-0.20

(ob)
Open:=13.46
Low:=13.21
Time:=7:52:03
Change:=-0.11
Volume:=152626
Cur:=13.28
Bid:=13.25
Ask:=13.27
High:=13.55
Change %:=-0.82

(oclr)
Open:=6.71
Low:=6.6
Time:=7:22:03
Change:=0.015
Volume:=988381
Cur:=6.735
Bid:=6.6
Ask:=6.88
High:=6.76
Change %:=0.22

(oeh)
Open:=10.77
Low:=10.6706
Time:=7:52:03
Change:=0.45
Volume:=603502
Cur:=11.2
Bid:=11.17
Ask:=11.28
High:=11.33
Change %:=4.19

(ofix)
Open:=42.31
Low:=42.3
Time:=7:22:03
Change:=0.47
Volume:=106550
Cur:=42.94
Bid:=42.89
Ask:=46.89
High:=43.47
Change %:=1.11

(oksb)
Open:=9.8
Low:=9.74
Time:=15:50:01
Change:=0.13
Volume:=72813
Cur:=9.92
Bid:=8.84
Ask:=10.82
High:=10.13
Change %:=1.33

(ompi)
Open:=9.41
Low:=9.41
Time:=7:22:03
Change:=0.18
Volume:=45922
Cur:=9.61
Bid:=9.26
Ask:=10.45
High:=9.65
Change %:=1.91

(onb)
Open:=10.81
Low:=10.7704
Time:=7:52:03
Change:=0.11
Volume:=458293
Cur:=10.91
Bid:=10.5
Ask:=11.27
High:=10.97
Change %:=1.02

(onxx)
Open:=35.21
Low:=34.19
Time:=15:50:01
Change:=-0.05
Volume:=980566
Cur:=35.25
Bid:=34.45
Ask:=35.97
High:=35.355
Change %:=-0.14

(opxt)
Open:=2.29
Low:=2.25
Time:=15:50:01
Change:=0.12
Volume:=813272
Cur:=2.4
Bid:=2.34
Ask:=2.42
High:=2.4
Change %:=5.26

(opy)
Open:=28.03
Low:=27.79
Time:=7:52:03
Change:=0.59
Volume:=34715
Cur:=28.8
Bid:=27.27
Ask:=29.4
High:=28.98
Change %:=2.09

(orb)
Open:=16.88
Low:=16.86
Time:=7:52:03
Change:=0.3
Volume:=264846
Cur:=17.15
Bid:=17.12
Ask:=17.21
High:=17.22
Change %:=1.78

(orcc)
Open:=3.26
Low:=3.22
Time:=15:50:01
Change:=0.01
Volume:=107340
Cur:=3.27
Bid:=2.73
Ask:=3.33
High:=3.33
Change %:=0.31

(orcl)
Open:=32.89
Low:=32.48
Time:=7:22:03
Change:=0.14
Volume:=25237394
Cur:=33.05
Bid:=33.0
Ask:=32.99
High:=33.2
Change %:=0.43

(orly)
Open:=65.61
Low:=65.55
Time:=7:22:03
Change:=0.7
Volume:=1653811
Cur:=66.21
Bid:=66.12
Ask:=66.29
High:=66.52
Change %:=1.07

(osir)
Open:=7.75
Low:=7.47
Time:=15:50:01
Change:=-0.14
Volume:=93465
Cur:=7.6
Bid:=7.7
Ask:=8.1
High:=7.781
Change %:=-1.81

(osur)
Open:=8.55
Low:=8.55
Time:=7:22:03
Change:=0.34
Volume:=201751
Cur:=8.87
Bid:=8.81
Ask:=8.85
High:=8.91
Change %:=3.99

(outd)
Open:=6.86
Low:=6.76
Time:=7:22:03
Change:=-0.05
Volume:=32579
Cur:=6.79
Bid:=6.49
Ask:=7.09
High:=6.99
Change %:=-0.73

(oxm)
Open:=33.76
Low:=33.65
Time:=7:52:03
Change:=0.36
Volume:=121984
Cur:=34.12
Bid:=34.05
Ask:=34.22
High:=34.34
Change %:=1.07

(oxps)
Open:=16.71
Low:=16.56
Time:=7:22:03
Change:=0.29
Volume:=499973
Cur:=16.97
Bid:=16.49
Ask:=17.47
High:=17.08
Change %:=1.74

(oxy)
Open:=104.04
Low:=102.21
Time:=7:52:03
Change:=1.48
Volume:=3207077
Cur:=105.52
Bid:=105.28
Ask:=105.59
High:=105.77
Change %:=1.42

(oyog)
Open:=100.0
Low:=99.5
Time:=15:50:01
Change:=1.24
Volume:=44071
Cur:=101.24
Bid:=96.82
Ask:=104.23
High:=101.308
Change %:=1.24

(ozrk)
Open:=52.15
Low:=51.85
Time:=15:50:01
Change:=0.75
Volume:=117244
Cur:=52.81
Bid:=51.95
Ask:=53.69
High:=52.89
Change %:=1.44

(pacr)
Open:=4.74
Low:=4.7
Time:=15:50:01
Change:=0.3
Volume:=390922
Cur:=5.02
Bid:=4.81
Ask:=5.09
High:=5.05
Change %:=6.36

(pag)
Open:=22.73
Low:=22.37
Time:=17:39:42
Change:=0.24
Volume:=996596
Cur:=22.98
Bid:=22.49
Ask:=23.56
High:=23.1
Change %:=1.06

(panl)
Open:=34.87
Low:=34.66
Time:=7:22:03
Change:=0.23
Volume:=529919
Cur:=35.32
Bid:=34.68
Ask:=36.22
High:=35.5
Change %:=0.66

(pay)
Open:=44.55
Low:=43.76
Time:=7:52:03
Change:=-0.25
Volume:=2716827
Cur:=44.1
Bid:=44.05
Ask:=45.2
High:=44.55
Change %:=-0.56

(payx)
Open:=30.6
Low:=30.6
Time:=15:50:01
Change:=0.33
Volume:=2072296
Cur:=31.05
Bid:=31.0
Ask:=31.03
High:=31.09
Change %:=1.07

(pbct)
Open:=13.35
Low:=13.322
Time:=15:50:01
Change:=0.135
Volume:=4569009
Cur:=13.575
Bid:=13.58
Ask:=13.61
High:=13.6
Change %:=1.00

(pbh)
Open:=12.86
Low:=12.8
Time:=7:52:03
Change:=0.3
Volume:=435488
Cur:=13.14
Bid:=12.78
Ask:=13.62
High:=13.21
Change %:=2.34

(pbi)
Open:=22.99
Low:=22.92
Time:=7:52:03
Change:=0.38
Volume:=1663763
Cur:=23.37
Bid:=23.35
Ask:=23.44
High:=23.37
Change %:=1.65

(pbny)
Open:=8.35
Low:=8.35
Time:=15:50:01
Change:=0.09
Volume:=61279
Cur:=8.45
Bid:=8.3
Ask:=8.55
High:=8.48
Change %:=1.08

(pby)
Open:=10.97
Low:=10.85
Time:=7:52:03
Change:=0.36
Volume:=661731
Cur:=11.29
Bid:=11.21
Ask:=11.33
High:=11.35
Change %:=3.29

(pcar)
Open:=51.24
Low:=50.62
Time:=15:50:01
Change:=0.96
Volume:=1984988
Cur:=52.05
Bid:=52.04
Ask:=52.19
High:=52.17
Change %:=1.88

(pccc)
Open:=8.33
Low:=8.21
Time:=15:50:01
Change:=0.15
Volume:=66446
Cur:=8.43
Bid:=8.25
Ask:=8.6
High:=8.48
Change %:=1.81

(pch)
Open:=35.42
Low:=35.3
Time:=7:22:03
Change:=0.86
Volume:=330824
Cur:=36.13
Bid:=35.89
Ask:=36.32
High:=36.21
Change %:=2.44

(pcln)
Open:=513.39
Low:=510.0
Time:=15:50:01
Change:=12.868
Volume:=1056772
Cur:=524.798
Bid:=522.0
Ask:=522.52
High:=525.24
Change %:=2.51

(pcs)
Open:=17.16
Low:=17.16
Time:=7:52:03
Change:=0.56
Volume:=4868306
Cur:=17.77
Bid:=17.55
Ask:=17.86
High:=17.84
Change %:=3.25

(pdm)
Open:=20.37
Low:=20.37
Time:=17:43:05
Change:=0.36
Volume:=1031891
Cur:=20.75
Bid:=20.27
Ask:=21.23
High:=20.93
Change %:=1.77

(peb)
Open:=20.26
Low:=20.17
Time:=7:52:03
Change:=0.25
Volume:=324858
Cur:=20.44
Bid:=19.87
Ask:=20.94
High:=20.52
Change %:=1.24

(peet)
Open:=57.85
Low:=57.21
Time:=15:50:01
Change:=1.72
Volume:=208946
Cur:=59.42
Bid:=59.07
Ask:=59.38
High:=59.75
Change %:=2.98

(pei)
Open:=15.75
Low:=15.7
Time:=7:52:03
Change:=0.09
Volume:=391528
Cur:=15.79
Bid:=15.76
Ask:=15.84
High:=15.98
Change %:=0.57

(petm)
Open:=45.67
Low:=45.51
Time:=15:50:01
Change:=0.4
Volume:=1553698
Cur:=45.77
Bid:=45.67
Ask:=46.37
High:=45.93
Change %:=0.88

(pfcb)
Open:=40.37
Low:=40.34
Time:=15:50:01
Change:=1.35
Volume:=513983
Cur:=41.59
Bid:=41.49
Ask:=41.89
High:=41.89
Change %:=3.35

(pfe)
Open:=20.5
Low:=20.48
Time:=7:52:03
Change:=0.15
Volume:=30401309
Cur:=20.75
Bid:=20.75
Ask:=20.75
High:=20.76
Change %:=0.73

(pg)
Open:=63.47
Low:=63.34
Time:=7:52:03
Change:=0.7
Volume:=9608576
Cur:=64.27
Bid:=64.27
Ask:=64.28
High:=64.44
Change %:=1.10

(pgi)
Open:=7.95
Low:=7.92
Time:=7:52:03
Change:=0.07
Volume:=155530
Cur:=8.05
Bid:=7.81
Ask:=8.45
High:=8.18
Change %:=0.88

(pgn)
Open:=48.14
Low:=47.98
Time:=7:52:03
Change:=0.56
Volume:=1130089
Cur:=48.57
Bid:=48.43
Ask:=48.82
High:=48.67
Change %:=1.17

(pgnx)
Open:=7.19
Low:=7.02
Time:=15:50:01
Change:=0.22
Volume:=54081
Cur:=7.4
Bid:=6.45
Ask:=7.63
High:=7.54
Change %:=3.06

(pgti)
Open:=1.81
Low:=1.76
Time:=15:50:01
Change:=-0.04
Volume:=20222
Cur:=1.77
Bid:=1.64
Ask:=3.9
High:=1.81
Change %:=-2.21

(phh)
Open:=20.51
Low:=20.44
Time:=7:52:03
Change:=0.13
Volume:=1018564
Cur:=20.65
Bid:=20.18
Ask:=20.64
High:=20.92
Change %:=0.63

(phiik)
Open:=21.79
Low:=21.79
Time:=7:22:03
Change:=0.38
Volume:=25742
Cur:=22.11
Bid:=21.16
Ask:=23.31
High:=22.328
Change %:=1.75

(phm)
Open:=7.635
Low:=7.62
Time:=7:52:03
Change:=0.16
Volume:=3939828
Cur:=7.82
Bid:=7.78
Ask:=7.85
High:=7.83
Change %:=2.09

(pike)
Open:=8.86
Low:=8.85
Time:=7:52:03
Change:=0.31
Volume:=34956
Cur:=9.15
Bid:=8.05
Ask:=9.88
High:=9.2
Change %:=3.51

(pke)
Open:=27.97
Low:=27.61
Time:=7:52:03
Change:=0.19
Volume:=77925
Cur:=28.14
Bid:=27.03
Ask:=29.2
High:=28.27
Change %:=0.68

(pki)
Open:=26.98
Low:=26.9407
Time:=7:52:03
Change:=0.55
Volume:=573348
Cur:=27.46
Bid:=27.43
Ask:=27.53
High:=27.47
Change %:=2.04

(pl)
Open:=23.2
Low:=22.86
Time:=7:52:03
Change:=0.43
Volume:=375960
Cur:=23.56
Bid:=23.53
Ask:=23.64
High:=23.6
Change %:=1.86

(plce)
Open:=44.64
Low:=44.14
Time:=7:22:03
Change:=0.75
Volume:=461044
Cur:=45.24
Bid:=44.33
Ask:=46.16
High:=45.66
Change %:=1.69

(plcm)
Open:=64.46
Low:=63.76
Time:=7:22:03
Change:=0.4
Volume:=899093
Cur:=64.7
Bid:=64.46
Ask:=64.89
High:=65.0
Change %:=0.62

(plfe)
Open:=10.46
Low:=10.43
Time:=7:22:03
Change:=0.26
Volume:=90764
Cur:=10.7
Bid:=10.32
Ask:=10.99
High:=10.83
Change %:=2.49

(plpc)
Open:=70.81
Low:=69.97
Time:=7:22:03
Change:=-0.53
Volume:=80633
Cur:=70.65
Bid:=69.43
Ask:=71.61
High:=71.66
Change %:=-0.74

(pm)
Open:=66.66
Low:=66.48
Time:=7:52:03
Change:=-0.02
Volume:=5168528
Cur:=66.75
Bid:=66.71
Ask:=66.86
High:=67.14
Change %:=-0.03

(pnm)
Open:=16.79
Low:=16.71
Time:=7:52:03
Change:=0.21
Volume:=815239
Cur:=16.95
Bid:=16.92
Ask:=17.0
High:=16.98
Change %:=1.25

(pnra)
Open:=126.0
Low:=126.0
Time:=7:22:03
Change:=4.62
Volume:=430020
Cur:=130.28
Bid:=130.28
Ask:=130.99
High:=130.98
Change %:=3.68

(pnw)
Open:=44.58
Low:=44.47
Time:=7:52:03
Change:=0.52
Volume:=534461
Cur:=45.1
Bid:=44.85
Ask:=45.34
High:=45.15
Change %:=1.17

(pnx)
Open:=2.45
Low:=2.39
Time:=7:52:03
Change:=-0.05
Volume:=474476
Cur:=2.41
Bid:=2.3
Ask:=2.55
High:=2.48
Change %:=-2.03

(podd)
Open:=22.12
Low:=22.12
Time:=15:50:01
Change:=0.35
Volume:=577637
Cur:=22.52
Bid:=22.44
Ask:=22.55
High:=22.58
Change %:=1.58

(powi)
Open:=38.52
Low:=38.02
Time:=7:22:03
Change:=1.06
Volume:=186577
Cur:=39.49
Bid:=39.47
Ask:=39.59
High:=39.61
Change %:=2.76

(ppc)
Open:=5.37
Low:=5.2
Time:=17:47:08
Change:=-0.08
Volume:=914570
Cur:=5.33
Bid:=5.32
Ask:=5.57
High:=5.445
Change %:=-1.48

(ppd)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=66.49
Bid:=66.46
Ask:=66.95
High:=
Change %:=0.00

(ppg)
Open:=90.98
Low:=90.44
Time:=7:52:03
Change:=1.06
Volume:=787535
Cur:=91.85
Bid:=91.26
Ask:=92.26
High:=92.01
Change %:=1.17

(pq)
Open:=7.02
Low:=6.69
Time:=7:52:03
Change:=0.06
Volume:=659485
Cur:=7.08
Bid:=7.02
Ask:=7.39
High:=7.15
Change %:=0.85

(praa)
Open:=84.87
Low:=84.27
Time:=7:22:03
Change:=1.28
Volume:=78913
Cur:=86.07
Bid:=81.63
Ask:=88.49
High:=86.683
Change %:=1.51

(prgo)
Open:=88.2
Low:=87.83
Time:=7:22:03
Change:=1.42
Volume:=353860
Cur:=89.29
Bid:=88.74
Ask:=89.75
High:=89.4
Change %:=1.62

(prim)
Open:=12.94
Low:=12.9
Time:=15:50:01
Change:=0.49
Volume:=258956
Cur:=13.39
Bid:=13.32
Ask:=13.39
High:=13.47
Change %:=3.80

(prm)
Open:=7.08
Low:=7.06
Time:=7:52:03
Change:=0.04
Volume:=176514
Cur:=7.09
Bid:=7.07
Ask:=7.11
High:=7.1
Change %:=0.57

(prs)
Open:=5.27
Low:=5.25
Time:=7:52:03
Change:=0.03
Volume:=42247
Cur:=5.28
Bid:=4.78
Ask:=5.51
High:=5.32
Change %:=0.57

(prsp)
Open:=44.0
Low:=43.81
Time:=7:22:03
Change:=0.63
Volume:=351072
Cur:=44.45
Bid:=43.52
Ask:=44.41
High:=44.73
Change %:=1.44

(prx)
Open:=32.95
Low:=32.9
Time:=7:52:03
Change:=0.39
Volume:=386759
Cur:=33.37
Bid:=32.67
Ask:=34.16
High:=33.44
Change %:=1.18

(pss)
Open:=14.74
Low:=14.62
Time:=7:52:03
Change:=0.61
Volume:=1264601
Cur:=15.3
Bid:=14.89
Ask:=15.48
High:=15.41
Change %:=4.15

(ptv)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=33.23
Bid:=33.23
Ask:=33.26
High:=
Change %:=0.00

(pva)
Open:=13.2
Low:=12.82
Time:=7:52:03
Change:=0.25
Volume:=1263176
Cur:=13.46
Bid:=13.01
Ask:=13.87
High:=13.8
Change %:=1.89

(pvtb)
Open:=13.72
Low:=13.72
Time:=15:50:01
Change:=0.26
Volume:=617783
Cur:=14.06
Bid:=13.64
Ask:=14.12
High:=14.1
Change %:=1.88

(pzn)
Open:=5.69
Low:=5.44
Time:=7:52:03
Change:=0.03
Volume:=31617
Cur:=5.71
Bid:=5.51
Ask:=6.01
High:=5.75
Change %:=0.53

(pzz)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=8.49
Bid:=6.28
Ask:=10.85
High:=
Change %:=0.00

(pzza)
Open:=33.31
Low:=33.31
Time:=15:50:01
Change:=0.53
Volume:=124936
Cur:=33.79
Bid:=33.71
Ask:=33.82
High:=34.11
Change %:=1.59

(qcom)
Open:=56.79
Low:=56.44
Time:=15:50:01
Change:=1.09
Volume:=12041657
Cur:=57.88
Bid:=57.88
Ask:=57.98
High:=57.98
Change %:=1.92

(qcor)
Open:=24.16
Low:=24.001
Time:=15:50:01
Change:=2.4
Volume:=2183239
Cur:=26.5
Bid:=26.41
Ask:=26.74
High:=27.24
Change %:=9.96

(qdel)
Open:=15.19
Low:=15.04
Time:=7:22:03
Change:=0.15
Volume:=135224
Cur:=15.3
Bid:=14.9
Ask:=15.73
High:=15.43
Change %:=0.99

(qgen)
Open:=19.14
Low:=19.01
Time:=7:22:03
Change:=0.05
Volume:=1700468
Cur:=19.07
Bid:=19.07
Ask:=19.55
High:=19.18
Change %:=0.26

(qlty)
Open:=13.0
Low:=12.8
Time:=15:50:01
Change:=0.22
Volume:=147750
Cur:=13.24
Bid:=13.18
Ask:=13.27
High:=13.29
Change %:=1.69

(r)
Open:=57.18
Low:=56.85
Time:=7:52:03
Change:=1.75
Volume:=898678
Cur:=58.6
Bid:=58.46
Ask:=58.92
High:=59.25
Change %:=3.08

(rad)
Open:=1.33
Low:=1.3
Time:=7:52:03
Change:=0.01
Volume:=9742379
Cur:=1.34
Bid:=1.32
Ask:=1.33
High:=1.35
Change %:=0.75

(rah)
Open:=87.06
Low:=86.81
Time:=7:52:03
Change:=0.42
Volume:=272818
Cur:=87.0
Bid:=84.14
Ask:=96.99
High:=87.218
Change %:=0.49

(ras)
Open:=6.21
Low:=5.48
Time:=7:52:03
Change:=0.56
Volume:=1829826
Cur:=6.86
Bid:=6.65
Ask:=6.9
High:=7.19
Change %:=8.89

(rden)
Open:=29.04
Low:=29.011
Time:=7:22:03
Change:=0.52
Volume:=94825
Cur:=29.55
Bid:=29.52
Ask:=30.53
High:=30.0
Change %:=1.79

(recn)
Open:=12.01
Low:=12.01
Time:=7:22:03
Change:=0.495
Volume:=247027
Cur:=12.535
Bid:=12.48
Ask:=12.53
High:=12.58
Change %:=4.11

(reg)
Open:=43.96
Low:=43.83
Time:=7:52:03
Change:=1.02
Volume:=590736
Cur:=44.99
Bid:=44.93
Ask:=45.08
High:=45.06
Change %:=2.32

(ren)
Open:=15.99
Low:=15.91
Time:=7:52:03
Change:=0.36
Volume:=346556
Cur:=16.52
Bid:=16.05
Ask:=17.0
High:=16.55
Change %:=2.23

(rev)
Open:=16.76
Low:=16.6
Time:=7:52:03
Change:=0.47
Volume:=84381
Cur:=17.27
Bid:=16.35
Ask:=17.81
High:=17.27
Change %:=2.80

(revu)
Open:=0.225
Low:=0.2075
Time:=7:22:03
Change:=0.005
Volume:=414923
Cur:=0.23
Bid:=0.1851
Ask:=0.2499
High:=0.2336
Change %:=2.22

(rfmd)
Open:=6.14
Low:=6.02
Time:=7:22:03
Change:=0.25
Volume:=5248603
Cur:=6.37
Bid:=6.34
Ask:=6.38
High:=6.4
Change %:=4.08

(rgr)
Open:=22.03
Low:=21.71
Time:=7:52:03
Change:=0.19
Volume:=103830
Cur:=22.14
Bid:=22.06
Ask:=22.32
High:=22.25
Change %:=0.87

(rhi)
Open:=27.05
Low:=26.99
Time:=7:52:03
Change:=0.51
Volume:=1487544
Cur:=27.54
Bid:=27.39
Ask:=27.59
High:=27.74
Change %:=1.89

(rigl)
Open:=9.13
Low:=9.04
Time:=7:22:03
Change:=0.12
Volume:=490475
Cur:=9.29
Bid:=8.91
Ask:=9.28
High:=9.32
Change %:=1.31

(rimm)
Open:=28.72
Low:=28.45
Time:=7:22:03
Change:=0.08
Volume:=12775795
Cur:=28.93
Bid:=28.93
Ask:=28.95
High:=29.0
Change %:=0.28

(rjet)
Open:=5.42
Low:=5.4
Time:=7:22:03
Change:=0.11
Volume:=780599
Cur:=5.57
Bid:=5.56
Ask:=5.65
High:=5.65
Change %:=2.01

(rkt)
Open:=66.36
Low:=66.14
Time:=7:52:03
Change:=0.96
Volume:=1043819
Cur:=67.3
Bid:=67.17
Ask:=67.49
High:=67.98
Change %:=1.45

(rli)
Open:=62.03
Low:=61.95
Time:=7:52:03
Change:=0.5
Volume:=98293
Cur:=62.42
Bid:=62.38
Ask:=62.49
High:=62.52
Change %:=0.81

(rloc)
Open:=20.87
Low:=18.9
Time:=7:22:03
Change:=-0.04
Volume:=209650
Cur:=20.79
Bid:=20.36
Ask:=20.73
High:=21.42
Change %:=-0.19

(rnow)
Open:=32.07
Low:=31.32
Time:=15:50:01
Change:=-0.71
Volume:=361754
Cur:=31.69
Bid:=31.58
Ask:=31.74
High:=32.08
Change %:=-2.19

(rnr)
Open:=69.61
Low:=69.37
Time:=7:52:03
Change:=0.61
Volume:=496176
Cur:=70.56
Bid:=70.5
Ask:=70.72
High:=70.6
Change %:=0.87

(rnst)
Open:=14.49
Low:=14.45
Time:=7:22:03
Change:=0.32
Volume:=163178
Cur:=14.81
Bid:=14.61
Ask:=15.1
High:=15.12
Change %:=2.21

(roc)
Open:=55.33
Low:=54.8909
Time:=7:52:03
Change:=1.18
Volume:=670007
Cur:=56.47
Bid:=56.36
Ask:=58.55
High:=56.68
Change %:=2.13

(rocm)
Open:=9.31
Low:=8.92
Time:=15:50:01
Change:=-0.05
Volume:=20170
Cur:=8.99
Bid:=8.83
Ask:=9.4
High:=9.31
Change %:=-0.55

(rodm)
Open:=1.27
Low:=1.26
Time:=15:50:01
Change:=0.1
Volume:=53937
Cur:=1.35
Bid:=1.1
Ask:=1.39
High:=1.395
Change %:=8.00

(roiak)
Open:=1.82
Low:=1.71
Time:=7:22:03
Change:=-0.06
Volume:=235675
Cur:=1.71
Bid:=1.27
Ask:=1.71
High:=1.82
Change %:=-3.39

(rok)
Open:=86.92
Low:=86.695
Time:=7:52:03
Change:=2.23
Volume:=1247690
Cur:=88.99
Bid:=88.45
Ask:=89.43
High:=89.71
Change %:=2.57

(rol)
Open:=20.43
Low:=20.38
Time:=7:52:03
Change:=0.33
Volume:=258940
Cur:=20.71
Bid:=20.18
Ask:=21.28
High:=20.74
Change %:=1.62

(roll)
Open:=37.53
Low:=37.29
Time:=7:22:03
Change:=0.63
Volume:=156811
Cur:=38.39
Bid:=37.62
Ask:=39.27
High:=38.76
Change %:=1.67

(rop)
Open:=83.47
Low:=82.92
Time:=7:52:03
Change:=0.45
Volume:=1495911
Cur:=83.75
Bid:=83.23
Ask:=84.26
High:=83.98
Change %:=0.54

(rose)
Open:=51.63
Low:=50.43
Time:=7:22:03
Change:=0.84
Volume:=767684
Cur:=52.38
Bid:=49.78
Ask:=54.45
High:=52.81
Change %:=1.63

(rost)
Open:=80.37
Low:=79.77
Time:=15:50:01
Change:=1.15
Volume:=818009
Cur:=81.27
Bid:=81.08
Ask:=81.37
High:=81.35
Change %:=1.44

(rt)
Open:=10.89
Low:=10.8
Time:=7:52:03
Change:=0.45
Volume:=1020372
Cur:=11.23
Bid:=11.09
Ask:=11.29
High:=11.27
Change %:=4.17

(rtec)
Open:=10.73
Low:=10.55
Time:=15:50:01
Change:=0.08
Volume:=204094
Cur:=10.79
Bid:=10.53
Ask:=11.09
High:=10.84
Change %:=0.75

(rtix)
Open:=2.8
Low:=2.72
Time:=7:22:03
Change:=0.13
Volume:=466438
Cur:=2.84
Bid:=2.81
Ask:=2.92
High:=2.86
Change %:=4.80

(rue)
Open:=32.66
Low:=32.4
Time:=7:22:03
Change:=1.39
Volume:=317851
Cur:=33.89
Bid:=33.14
Ask:=34.65
High:=33.98
Change %:=4.28

(rwt)
Open:=15.11
Low:=15.07
Time:=7:52:03
Change:=0.19
Volume:=352877
Cur:=15.31
Bid:=14.88
Ask:=15.67
High:=15.34
Change %:=1.26

(safm)
Open:=47.96
Low:=46.89
Time:=15:50:01
Change:=-0.45
Volume:=260089
Cur:=47.33
Bid:=47.15
Ask:=47.32
High:=48.0
Change %:=-0.94

(saft)
Open:=42.19
Low:=42.067
Time:=15:50:01
Change:=0.44
Volume:=41154
Cur:=42.48
Bid:=42.17
Ask:=42.71
High:=42.84
Change %:=1.05

(sam)
Open:=89.7
Low:=88.81
Time:=7:52:03
Change:=0.61
Volume:=57103
Cur:=90.21
Bid:=89.68
Ask:=90.76
High:=90.37
Change %:=0.68

(sanm)
Open:=10.36
Low:=10.21
Time:=15:50:01
Change:=0.08
Volume:=738373
Cur:=10.41
Bid:=10.35
Ask:=10.44
High:=10.51
Change %:=0.77

(sbib)
Open:=8.19
Low:=8.19
Time:=15:50:01
Change:=0.2
Volume:=908095
Cur:=8.36
Bid:=8.3
Ask:=8.39
High:=8.41
Change %:=2.45

(sbp)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=12.68
Bid:=
Ask:=
High:=
Change %:=0.00

(sbsi)
Open:=19.87
Low:=19.865
Time:=15:50:01
Change:=0.31
Volume:=23886
Cur:=20.16
Bid:=19.55
Ask:=20.9
High:=20.34
Change %:=1.56

(sbux)
Open:=39.62
Low:=39.5
Time:=15:50:01
Change:=0.7
Volume:=6421869
Cur:=40.19
Bid:=40.2
Ask:=40.23
High:=40.26
Change %:=1.77

(scl)
Open:=70.94
Low:=70.54
Time:=7:52:03
Change:=1.21
Volume:=26205
Cur:=72.11
Bid:=68.52
Ask:=73.63
High:=72.36
Change %:=1.71

(scmp)
Open:=4.11
Low:=4.1
Time:=7:22:03
Change:=0.03
Volume:=24679
Cur:=4.13
Bid:=4.02
Ask:=4.24
High:=4.14
Change %:=0.73

(scs)
Open:=11.39
Low:=11.3
Time:=7:52:03
Change:=0.1
Volume:=727739
Cur:=11.49
Bid:=11.46
Ask:=11.53
High:=11.58
Change %:=0.88

(scvl)
Open:=30.28
Low:=30.13
Time:=15:50:01
Change:=1.1
Volume:=61949
Cur:=31.25
Bid:=29.24
Ask:=32.0
High:=31.43
Change %:=3.65

(seb)
Open:=2419.0
Low:=2388.535
Time:=14:35:03
Change:=2.05
Volume:=502
Cur:=2420.05
Bid:=2410.0
Ask:=2419.0
High:=2421.25
Change %:=0.08

(see)
Open:=23.91
Low:=23.75
Time:=7:52:03
Change:=0.08
Volume:=1827923
Cur:=23.87
Bid:=23.73
Ask:=24.02
High:=24.11
Change %:=0.34

(seno)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=35.78
Low:=35.75
Time:=7:52:03
Change:=0.6
Volume:=392769
Cur:=36.46
Bid:=36.22
Ask:=36.49
High:=36.46
Change %:=1.67

(sfsf)
Open:=29.48
Low:=28.76
Time:=7:22:03
Change:=0.3
Volume:=1915851
Cur:=29.7
Bid:=28.98
Ask:=29.69
High:=29.85
Change %:=1.02

(shld)
Open:=71.05
Low:=69.65
Time:=7:22:03
Change:=0.69
Volume:=414802
Cur:=72.13
Bid:=71.83
Ask:=72.05
High:=72.44
Change %:=0.97

(shoo)
Open:=37.67
Low:=37.43
Time:=15:50:01
Change:=0.92
Volume:=206155
Cur:=38.43
Bid:=38.24
Ask:=38.5
High:=38.6
Change %:=2.45

(shw)
Open:=84.11
Low:=83.901
Time:=7:52:03
Change:=1.82
Volume:=925517
Cur:=85.69
Bid:=85.14
Ask:=86.12
High:=85.9
Change %:=2.17

(sial)
Open:=73.54
Low:=73.07
Time:=7:22:03
Change:=0.86
Volume:=674663
Cur:=74.24
Bid:=73.7
Ask:=74.22
High:=74.265
Change %:=1.17

(simg)
Open:=6.46
Low:=6.34
Time:=15:50:01
Change:=0.11
Volume:=428153
Cur:=6.57
Bid:=6.58
Ask:=6.6
High:=6.58
Change %:=1.70

(siro)
Open:=53.5
Low:=53.33
Time:=7:22:03
Change:=1.84
Volume:=1149070
Cur:=54.94
Bid:=52.49
Ask:=55.84
High:=55.18
Change %:=3.47

(sivb)
Open:=59.83
Low:=59.52
Time:=7:22:03
Change:=0.75
Volume:=447348
Cur:=60.46
Bid:=60.12
Ask:=60.86
High:=60.76
Change %:=1.26

(sji)
Open:=54.36
Low:=54.35
Time:=7:52:03
Change:=0.63
Volume:=172872
Cur:=54.94
Bid:=54.6
Ask:=55.25
High:=55.36
Change %:=1.16

(sjm)
Open:=76.42
Low:=76.3
Time:=7:52:03
Change:=0.42
Volume:=602022
Cur:=76.86
Bid:=76.38
Ask:=77.26
High:=76.95
Change %:=0.55

(sjw)
Open:=24.09
Low:=24.09
Time:=7:52:03
Change:=0.14
Volume:=51829
Cur:=24.38
Bid:=23.41
Ask:=25.18
High:=24.78
Change %:=0.58

(slh)
Open:=59.24
Low:=59.16
Time:=7:52:03
Change:=1.29
Volume:=201185
Cur:=60.45
Bid:=60.37
Ask:=60.64
High:=60.48
Change %:=2.18

(slrc)
Open:=24.69
Low:=24.64
Time:=7:22:03
Change:=0.25
Volume:=322379
Cur:=24.94
Bid:=24.87
Ask:=25.49
High:=25.15
Change %:=1.01

(smg)
Open:=51.52
Low:=51.3
Time:=7:52:03
Change:=0.3
Volume:=763748
Cur:=51.61
Bid:=51.34
Ask:=51.9
High:=51.87
Change %:=0.58

(smod)
Open:=9.16
Low:=9.16
Time:=7:22:03
Change:=0.01
Volume:=602712
Cur:=9.17
Bid:=9.15
Ask:=9.17
High:=9.18
Change %:=0.11

(smrt)
Open:=9.6
Low:=9.58
Time:=15:50:01
Change:=0.08
Volume:=91187
Cur:=9.72
Bid:=9.71
Ask:=9.75
High:=9.8
Change %:=0.83

(smsi)
Open:=4.21
Low:=3.99
Time:=7:22:03
Change:=-0.17
Volume:=491467
Cur:=4.04
Bid:=3.98
Ask:=4.07
High:=4.21
Change %:=-4.04

(sndk)
Open:=41.555
Low:=41.51
Time:=15:50:01
Change:=1.3
Volume:=5728446
Cur:=42.8
Bid:=42.72
Ask:=42.86
High:=42.92
Change %:=3.13

(snh)
Open:=23.48
Low:=23.48
Time:=7:52:03
Change:=0.43
Volume:=1195220
Cur:=23.84
Bid:=23.22
Ask:=23.99
High:=23.94
Change %:=1.84

(solr)
Open:=16.15
Low:=15.8
Time:=15:50:01
Change:=-0.02
Volume:=4234175
Cur:=16.18
Bid:=16.05
Ask:=16.22
High:=16.29
Change %:=-0.12

(sonc)
Open:=10.68
Low:=10.62
Time:=15:50:01
Change:=0.25
Volume:=660933
Cur:=10.88
Bid:=10.82
Ask:=10.91
High:=10.98
Change %:=2.35

(sone)
Open:=7.45
Low:=7.4286
Time:=7:22:03
Change:=0.01
Volume:=194876
Cur:=7.49
Bid:=7.43
Ask:=7.51
High:=7.53
Change %:=0.13

(spec)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=15.89
Low:=15.73
Time:=7:22:03
Change:=0.12
Volume:=10827832
Cur:=15.92
Bid:=15.89
Ask:=15.95
High:=15.98
Change %:=0.76

(spmd)
Open:=3.95
Low:=3.77
Time:=15:50:01
Change:=0.16
Volume:=135023
Cur:=3.91
Bid:=3.61
Ask:=4.0
High:=3.97
Change %:=4.27

(spn)
Open:=37.19
Low:=36.81
Time:=17:42:09
Change:=0.65
Volume:=938281
Cur:=37.79
Bid:=37.23
Ask:=37.94
High:=37.88
Change %:=1.75

(sptn)
Open:=19.54
Low:=19.49
Time:=15:50:01
Change:=0.03
Volume:=175847
Cur:=19.56
Bid:=19.5
Ask:=19.59
High:=19.63
Change %:=0.15

(spw)
Open:=82.66
Low:=82.2
Time:=7:52:03
Change:=2.55
Volume:=437755
Cur:=85.21
Bid:=84.67
Ask:=85.69
High:=85.61
Change %:=3.08

(srcl)
Open:=89.56
Low:=89.36
Time:=15:50:01
Change:=2.1
Volume:=516502
Cur:=91.22
Bid:=91.19
Ask:=91.63
High:=91.25
Change %:=2.36

(srdx)
Open:=11.1
Low:=11.025
Time:=7:22:03
Change:=0.15
Volume:=53950
Cur:=11.25
Bid:=10.62
Ask:=12.2
High:=11.3
Change %:=1.35

(sri)
Open:=14.76
Low:=14.73
Time:=7:52:03
Change:=0.18
Volume:=101107
Cur:=14.92
Bid:=14.51
Ask:=15.24
High:=15.18
Change %:=1.22

(srsl)
Open:=9.64
Low:=9.44
Time:=7:22:03
Change:=0.267
Volume:=64956
Cur:=9.857
Bid:=9.4
Ask:=10.26
High:=9.99
Change %:=2.78

(srx)
Open:=30.92
Low:=30.91
Time:=7:52:03
Change:=0.1
Volume:=981582
Cur:=31.02
Bid:=30.95
Ask:=31.11
High:=31.04
Change %:=0.32

(srz)
Open:=9.53
Low:=9.47
Time:=7:52:03
Change:=0.3
Volume:=720092
Cur:=9.83
Bid:=9.51
Ask:=10.27
High:=9.9
Change %:=3.15

(ssp)
Open:=9.7
Low:=9.48
Time:=7:52:03
Change:=0.06
Volume:=240632
Cur:=9.73
Bid:=9.37
Ask:=10.1
High:=9.76
Change %:=0.62

(stba)
Open:=18.63
Low:=18.27
Time:=15:50:01
Change:=0.41
Volume:=93076
Cur:=19.0
Bid:=18.94
Ask:=18.97
High:=19.13
Change %:=2.21

(stfc)
Open:=17.46
Low:=17.18
Time:=7:22:03
Change:=0.14
Volume:=39526
Cur:=17.57
Bid:=16.65
Ask:=18.59
High:=17.73
Change %:=0.80

(sti)
Open:=25.69
Low:=25.69
Time:=17:37:44
Change:=0.61
Volume:=3950642
Cur:=26.41
Bid:=26.36
Ask:=26.55
High:=26.5172
Change %:=2.36

(stnr)
Open:=45.54
Low:=45.54
Time:=7:22:03
Change:=0.33
Volume:=102265
Cur:=46.01
Bid:=45.02
Ask:=47.54
High:=46.21
Change %:=0.72

(stu)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=20.58
Low:=20.53
Time:=7:52:03
Change:=0.2
Volume:=792175
Cur:=20.71
Bid:=20.34
Ask:=20.82
High:=20.79
Change %:=0.98

(stx)
Open:=16.18
Low:=15.95
Time:=7:22:03
Change:=0.2
Volume:=5383838
Cur:=16.36
Bid:=16.26
Ask:=16.32
High:=16.37
Change %:=1.24

(sui)
Open:=37.45
Low:=37.32
Time:=7:52:03
Change:=0.65
Volume:=95821
Cur:=37.96
Bid:=37.2
Ask:=38.84
High:=38.1
Change %:=1.74

(sumr)
Open:=8.16
Low:=8.14
Time:=7:22:03
Change:=0.059
Volume:=91880
Cur:=8.179
Bid:=7.81
Ask:=8.34
High:=8.339
Change %:=0.73

(supx)
Open:=22.35
Low:=21.9
Time:=15:50:01
Change:=-0.2
Volume:=50825
Cur:=22.2
Bid:=21.71
Ask:=22.86
High:=22.5
Change %:=-0.89

(sur)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=39.62
Low:=39.53
Time:=7:22:03
Change:=0.09
Volume:=959371
Cur:=39.62
Bid:=38.71
Ask:=39.69
High:=39.65
Change %:=0.23

(swk)
Open:=72.17
Low:=71.8
Time:=7:52:03
Change:=1.62
Volume:=1945808
Cur:=73.67
Bid:=73.31
Ask:=73.67
High:=74.53
Change %:=2.25

(swm)
Open:=56.05
Low:=56.05
Time:=7:52:03
Change:=0.72
Volume:=165698
Cur:=56.87
Bid:=56.5
Ask:=57.23
High:=57.252
Change %:=1.28

(sxt)
Open:=37.14
Low:=37.06
Time:=7:52:03
Change:=0.83
Volume:=246266
Cur:=37.9
Bid:=37.86
Ask:=37.99
High:=37.99
Change %:=2.24

(sy)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=21.6
Low:=21.53
Time:=15:50:01
Change:=0.1
Volume:=204344
Cur:=21.63
Bid:=21.57
Ask:=21.67
High:=21.92
Change %:=0.46

(symc)
Open:=19.82
Low:=19.71
Time:=7:22:03
Change:=0.11
Volume:=6792906
Cur:=19.83
Bid:=19.7
Ask:=19.94
High:=19.885
Change %:=0.56

(symm)
Open:=5.8
Low:=5.74
Time:=15:50:01
Change:=0.0
Volume:=209272
Cur:=5.83
Bid:=5.78
Ask:=5.86
High:=5.89
Change %:=0.00

(synm)
Open:=1.48
Low:=1.45
Time:=7:22:03
Change:=-0.01
Volume:=1449558
Cur:=1.46
Bid:=1.44
Ask:=1.48
High:=1.48
Change %:=-0.68

(syno)
Open:=17.47
Low:=17.47
Time:=15:50:01
Change:=0.44
Volume:=26031
Cur:=17.86
Bid:=17.51
Ask:=18.74
High:=18.04
Change %:=2.53

(synt)
Open:=58.94
Low:=58.36
Time:=15:50:01
Change:=1.05
Volume:=86041
Cur:=60.17
Bid:=57.35
Ask:=61.16
High:=60.2
Change %:=1.78

(syx)
Open:=14.95
Low:=14.86
Time:=7:52:03
Change:=0.04
Volume:=44179
Cur:=14.98
Bid:=14.94
Ask:=15.03
High:=15.12
Change %:=0.27

(t)
Open:=31.42
Low:=31.38
Time:=7:52:03
Change:=0.26
Volume:=18261577
Cur:=31.67
Bid:=31.66
Ask:=31.67
High:=31.73
Change %:=0.83

(tal)
Open:=34.64
Low:=34.59
Time:=7:52:03
Change:=0.74
Volume:=328510
Cur:=35.27
Bid:=34.48
Ask:=36.0
High:=35.46
Change %:=2.14

(tap)
Open:=45.0
Low:=44.85
Time:=7:52:03
Change:=0.58
Volume:=802161
Cur:=45.32
Bid:=45.28
Ask:=45.33
High:=45.4
Change %:=1.30

(tasr)
Open:=4.55
Low:=4.52
Time:=15:50:01
Change:=0.02
Volume:=203769
Cur:=4.57
Bid:=4.49
Ask:=4.6
High:=4.58
Change %:=0.44

(tast)
Open:=10.46
Low:=10.28
Time:=7:22:03
Change:=0.2
Volume:=80332
Cur:=10.64
Bid:=10.57
Ask:=10.68
High:=10.64
Change %:=1.92

(tat)
Open:=1.7
Low:=1.64
Time:=9:28:54
Change:=0.0
Volume:=2149501
Cur:=1.7
Bid:=1.67
Ask:=1.68
High:=1.7
Change %:=0.00

(tayc)
Open:=8.19
Low:=8.19
Time:=7:22:03
Change:=0.17
Volume:=17421
Cur:=8.33
Bid:=7.46
Ask:=9.14
High:=8.38
Change %:=2.08

(tbnk)
Open:=20.71
Low:=20.71
Time:=15:50:01
Change:=0.05
Volume:=11787
Cur:=20.77
Bid:=20.05
Ask:=21.0
High:=20.92
Change %:=0.24

(tc)
Open:=9.96
Low:=9.82
Time:=7:52:03
Change:=0.15
Volume:=1560917
Cur:=10.13
Bid:=9.9
Ask:=10.25
High:=10.15
Change %:=1.50

(tcb)
Open:=13.84
Low:=13.84
Time:=7:52:03
Change:=0.44
Volume:=2190147
Cur:=14.24
Bid:=13.74
Ask:=14.64
High:=14.26
Change %:=3.19

(tco)
Open:=58.93
Low:=58.81
Time:=7:52:03
Change:=1.5
Volume:=354986
Cur:=60.7
Bid:=60.64
Ask:=60.89
High:=60.8
Change %:=2.53

(tcrd)
Open:=13.0
Low:=12.91
Time:=15:50:01
Change:=-0.03
Volume:=70635
Cur:=12.97
Bid:=12.81
Ask:=13.42
High:=13.052
Change %:=-0.23

(tdy)
Open:=50.5
Low:=50.43
Time:=7:52:03
Change:=0.61
Volume:=112346
Cur:=50.97
Bid:=50.92
Ask:=51.11
High:=51.19
Change %:=1.21

(te)
Open:=18.9
Low:=18.8601
Time:=7:52:03
Change:=0.27
Volume:=955349
Cur:=19.16
Bid:=19.03
Ask:=19.19
High:=19.18
Change %:=1.43

(tecua)
Open:=10.22
Low:=10.22
Time:=15:50:01
Change:=0.25
Volume:=41700
Cur:=10.45
Bid:=10.1
Ask:=10.8
High:=10.54
Change %:=2.45

(ten)
Open:=43.99
Low:=43.55
Time:=7:52:03
Change:=1.37
Volume:=576163
Cur:=45.44
Bid:=45.0
Ask:=45.65
High:=45.53
Change %:=3.11

(ter)
Open:=14.78
Low:=14.57
Time:=7:52:03
Change:=0.38
Volume:=3134780
Cur:=15.18
Bid:=15.06
Ask:=15.26
High:=15.2
Change %:=2.57

(teva)
Open:=48.47
Low:=48.3
Time:=7:22:03
Change:=0.78
Volume:=4006925
Cur:=49.0
Bid:=48.51
Ask:=48.93
High:=49.06
Change %:=1.62

(tfx)
Open:=61.3
Low:=61.27
Time:=7:52:03
Change:=1.37
Volume:=153184
Cur:=62.43
Bid:=62.01
Ask:=62.75
High:=62.44
Change %:=2.24

(tg)
Open:=18.38
Low:=18.33
Time:=7:52:03
Change:=0.37
Volume:=78489
Cur:=18.72
Bid:=18.1
Ask:=19.4
High:=18.92
Change %:=2.02

(tgh)
Open:=30.81
Low:=30.81
Time:=7:52:03
Change:=1.3
Volume:=152955
Cur:=32.04
Bid:=31.96
Ask:=32.23
High:=32.09
Change %:=4.23

(tgi)
Open:=99.94
Low:=99.84
Time:=7:52:03
Change:=1.3
Volume:=240172
Cur:=100.88
Bid:=97.58
Ask:=104.14
High:=100.99
Change %:=1.31

(thff)
Open:=32.9
Low:=32.7
Time:=15:50:01
Change:=0.61
Volume:=20304
Cur:=33.35
Bid:=31.75
Ask:=33.64
High:=33.63
Change %:=1.86

(thmd)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=28.85
Low:=28.23
Time:=17:42:09
Change:=0.11
Volume:=546315
Cur:=28.95
Bid:=28.79
Ask:=29.49
High:=28.99
Change %:=0.38

(thrx)
Open:=22.18
Low:=22.02
Time:=7:22:03
Change:=0.42
Volume:=259690
Cur:=22.63
Bid:=22.07
Ask:=23.21
High:=22.83
Change %:=1.89

(tie)
Open:=18.31
Low:=18.05
Time:=7:52:03
Change:=0.14
Volume:=1601824
Cur:=18.46
Bid:=18.46
Ask:=18.56
High:=18.56
Change %:=0.76

(tif)
Open:=78.8
Low:=77.92
Time:=7:52:03
Change:=0.88
Volume:=1617726
Cur:=79.4
Bid:=79.21
Ask:=79.67
High:=79.58
Change %:=1.12

(tiny)
Open:=5.15
Low:=5.05
Time:=7:22:03
Change:=0.03
Volume:=148046
Cur:=5.16
Bid:=5.06
Ask:=5.49
High:=5.24
Change %:=0.58

(tisi)
Open:=24.23
Low:=24.23
Time:=7:22:03
Change:=0.25
Volume:=48794
Cur:=24.38
Bid:=23.87
Ask:=24.89
High:=24.86
Change %:=1.04

(tjx)
Open:=52.49
Low:=52.34
Time:=7:52:03
Change:=0.64
Volume:=2328158
Cur:=53.17
Bid:=53.07
Ask:=53.34
High:=53.28
Change %:=1.22

(tklc)
Open:=9.09
Low:=9.04
Time:=15:50:01
Change:=0.04
Volume:=1994885
Cur:=9.17
Bid:=9.11
Ask:=9.2
High:=9.25
Change %:=0.44

(tkr)
Open:=50.33
Low:=50.33
Time:=7:52:03
Change:=1.46
Volume:=872728
Cur:=51.86
Bid:=49.6
Ask:=52.29
High:=52.005
Change %:=2.90

(tmp)
Open:=39.31
Low:=39.21
Time:=14:35:03
Change:=0.36
Volume:=15022
Cur:=39.6
Bid:=39.2
Ask:=39.79
High:=39.6
Change %:=0.92

(tmrk)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=39.86
Low:=39.79
Time:=7:52:03
Change:=1.1
Volume:=73184
Cur:=41.03
Bid:=40.25
Ask:=41.96
High:=41.159
Change %:=2.75

(tnk)
Open:=9.44
Low:=9.3
Time:=7:52:03
Change:=-0.07
Volume:=292257
Cur:=9.33
Bid:=9.3
Ask:=9.48
High:=9.49
Change %:=-0.74

(tpgi)
Open:=3.21
Low:=3.18
Time:=15:50:01
Change:=0.07
Volume:=51725
Cur:=3.28
Bid:=3.22
Ask:=3.3
High:=3.3099
Change %:=2.18

(trad)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=23.0
Low:=22.48
Time:=15:50:01
Change:=0.49
Volume:=204451
Cur:=23.44
Bid:=22.82
Ask:=24.0
High:=23.49
Change %:=2.14

(trex)
Open:=24.42
Low:=23.98
Time:=7:52:03
Change:=-0.48
Volume:=149110
Cur:=24.0
Bid:=23.55
Ask:=24.74
High:=24.8693
Change %:=-1.96

(trmk)
Open:=23.48
Low:=23.35
Time:=7:22:03
Change:=0.44
Volume:=311404
Cur:=23.85
Bid:=23.2
Ask:=23.89
High:=24.14
Change %:=1.88

(trow)
Open:=60.39
Low:=59.91
Time:=7:22:03
Change:=0.66
Volume:=1723853
Cur:=61.0
Bid:=60.99
Ask:=61.31
High:=61.14
Change %:=1.09

(trv)
Open:=58.51
Low:=58.45
Time:=7:52:03
Change:=0.73
Volume:=3612761
Cur:=59.11
Bid:=59.08
Ask:=59.09
High:=59.27
Change %:=1.25

(tsn)
Open:=19.5
Low:=19.39
Time:=7:52:03
Change:=0.11
Volume:=5228125
Cur:=19.53
Bid:=19.43
Ask:=19.61
High:=19.7
Change %:=0.57

(tsra)
Open:=17.19
Low:=16.92
Time:=7:22:03
Change:=0.14
Volume:=462606
Cur:=17.28
Bid:=16.78
Ask:=17.5
High:=17.49
Change %:=0.82

(ttec)
Open:=20.95
Low:=20.8
Time:=7:22:03
Change:=-0.03
Volume:=159731
Cur:=21.05
Bid:=20.99
Ask:=21.08
High:=21.33
Change %:=-0.14

(ttek)
Open:=22.53
Low:=22.5012
Time:=15:50:01
Change:=0.46
Volume:=550080
Cur:=22.96
Bid:=22.86
Ask:=22.98
High:=23.0
Change %:=2.04

(tti)
Open:=12.74
Low:=12.64
Time:=7:52:03
Change:=0.27
Volume:=677926
Cur:=13.0
Bid:=12.59
Ask:=13.43
High:=13.08
Change %:=2.12

(tues)
Open:=4.59
Low:=4.51
Time:=15:50:01
Change:=0.02
Volume:=244352
Cur:=4.67
Bid:=4.61
Ask:=4.7
High:=4.68
Change %:=0.43

(tvl)
Open:=4.87
Low:=4.71
Time:=7:52:03
Change:=0.05
Volume:=85240
Cur:=4.92
Bid:=4.77
Ask:=5.19
High:=4.97
Change %:=1.03

(tw)
Open:=65.67
Low:=64.94
Time:=7:52:03
Change:=0.04
Volume:=345246
Cur:=65.75
Bid:=63.48
Ask:=67.5
High:=66.0
Change %:=0.06

(twin)
Open:=38.75
Low:=38.39
Time:=15:50:01
Change:=1.32
Volume:=82538
Cur:=39.95
Bid:=39.72
Ask:=40.08
High:=40.129
Change %:=3.42

(two)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=36.4
Low:=36.3
Time:=7:52:03
Change:=0.55
Volume:=6177246
Cur:=36.92
Bid:=36.84
Ask:=37.02
High:=37.03
Change %:=1.51

(txn)
Open:=32.99
Low:=32.71
Time:=7:52:03
Change:=0.69
Volume:=9567448
Cur:=33.52
Bid:=33.46
Ask:=33.6
High:=33.66
Change %:=2.10

(txt)
Open:=23.7
Low:=23.56
Time:=7:52:03
Change:=0.33
Volume:=4105847
Cur:=23.94
Bid:=23.79
Ask:=24.05
High:=24.15
Change %:=1.40

(tyl)
Open:=26.83
Low:=26.67
Time:=7:52:03
Change:=0.26
Volume:=206224
Cur:=27.04
Bid:=26.34
Ask:=27.64
High:=27.11
Change %:=0.97

(ueic)
Open:=25.29
Low:=25.05
Time:=7:22:03
Change:=0.05
Volume:=55353
Cur:=25.31
Bid:=24.83
Ask:=25.79
High:=25.71
Change %:=0.20

(ufcs)
Open:=17.45
Low:=17.37
Time:=15:50:01
Change:=0.11
Volume:=61574
Cur:=17.48
Bid:=16.81
Ask:=18.04
High:=17.58
Change %:=0.63

(ufpi)
Open:=23.96
Low:=23.745
Time:=7:22:03
Change:=0.37
Volume:=141543
Cur:=24.33
Bid:=24.13
Ask:=24.28
High:=24.66
Change %:=1.54

(ufs)
Open:=95.1
Low:=94.5
Time:=7:52:03
Change:=1.73
Volume:=511332
Cur:=96.45
Bid:=92.39
Ask:=96.99
High:=96.68
Change %:=1.83

(ugi)
Open:=32.0
Low:=31.94
Time:=7:52:03
Change:=0.58
Volume:=420006
Cur:=32.47
Bid:=32.44
Ask:=32.52
High:=32.48
Change %:=1.82

(uhs)
Open:=51.64
Low:=51.6
Time:=7:52:03
Change:=1.96
Volume:=1132981
Cur:=53.49
Bid:=51.32
Ask:=53.69
High:=53.75
Change %:=3.80

(uil)
Open:=32.47
Low:=32.37
Time:=7:52:03
Change:=0.43
Volume:=354808
Cur:=32.78
Bid:=32.07
Ask:=32.97
High:=32.82
Change %:=1.33

(ulta)
Open:=64.79
Low:=64.12
Time:=7:22:03
Change:=0.6
Volume:=520638
Cur:=65.18
Bid:=65.18
Ask:=65.33
High:=65.35
Change %:=0.93

(ulti)
Open:=54.61
Low:=54.0
Time:=7:22:03
Change:=0.0
Volume:=89156
Cur:=54.43
Bid:=53.63
Ask:=55.29
High:=55.33
Change %:=0.00

(umbf)
Open:=41.99
Low:=41.84
Time:=7:22:03
Change:=0.96
Volume:=166779
Cur:=42.84
Bid:=42.57
Ask:=43.09
High:=42.92
Change %:=2.29

(umh)
Open:=10.7
Low:=10.67
Time:=9:28:54
Change:=0.11
Volume:=28242
Cur:=10.81
Bid:=10.77
Ask:=10.79
High:=10.81
Change %:=1.03

(umpq)
Open:=11.61
Low:=11.59
Time:=7:22:03
Change:=0.15
Volume:=818953
Cur:=11.72
Bid:=11.34
Ask:=12.15
High:=11.78
Change %:=1.30

(unca)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=42.75
Low:=42.58
Time:=15:50:01
Change:=0.67
Volume:=154977
Cur:=43.34
Bid:=43.27
Ask:=43.38
High:=43.83
Change %:=1.57

(unp)
Open:=104.6
Low:=104.21
Time:=7:52:03
Change:=2.36
Volume:=2692264
Cur:=106.76
Bid:=106.5
Ask:=106.89
High:=107.04
Change %:=2.26

(untd)
Open:=6.07
Low:=5.96
Time:=7:22:03
Change:=0.2
Volume:=556387
Cur:=6.23
Bid:=6.17
Ask:=6.26
High:=6.25
Change %:=3.32

(upl)
Open:=45.88
Low:=45.28
Time:=7:52:03
Change:=0.38
Volume:=1123878
Cur:=46.18
Bid:=45.29
Ask:=46.44
High:=46.25
Change %:=0.83

(ups)
Open:=73.09
Low:=72.9
Time:=7:52:03
Change:=1.03
Volume:=3672934
Cur:=73.96
Bid:=73.89
Ask:=74.08
High:=74.12
Change %:=1.41

(urbn)
Open:=28.18
Low:=28.07
Time:=15:50:01
Change:=0.77
Volume:=3345285
Cur:=28.92
Bid:=28.92
Ask:=29.1
High:=29.07
Change %:=2.74

(uri)
Open:=25.49
Low:=25.25
Time:=17:39:42
Change:=1.29
Volume:=2277982
Cur:=26.69
Bid:=26.12
Ask:=27.29
High:=26.89
Change %:=5.08

(urs)
Open:=44.91
Low:=44.78
Time:=7:52:03
Change:=0.38
Volume:=392131
Cur:=45.12
Bid:=45.07
Ask:=45.2
High:=45.44
Change %:=0.85

(usap)
Open:=46.91
Low:=46.09
Time:=7:22:03
Change:=-0.01
Volume:=79064
Cur:=46.75
Bid:=46.18
Ask:=46.74
High:=46.95
Change %:=-0.02

(usb)
Open:=25.46
Low:=25.35
Time:=7:52:03
Change:=0.55
Volume:=12872739
Cur:=26.06
Bid:=25.9
Ask:=26.08
High:=26.19
Change %:=2.16

(usph)
Open:=24.83
Low:=23.58
Time:=7:22:03
Change:=-0.4
Volume:=45325
Cur:=24.33
Bid:=23.16
Ask:=25.5
High:=24.83
Change %:=-1.62

(utek)
Open:=30.24
Low:=29.95
Time:=15:50:01
Change:=0.61
Volume:=271346
Cur:=30.99
Bid:=30.85
Ask:=31.04
High:=31.1
Change %:=2.01

(uti)
Open:=19.84
Low:=19.1672
Time:=7:52:03
Change:=-0.57
Volume:=148728
Cur:=19.2
Bid:=19.14
Ask:=20.0
High:=19.91
Change %:=-2.88

(utr)
Open:=29.71
Low:=29.7
Time:=7:52:03
Change:=0.18
Volume:=205811
Cur:=29.85
Bid:=29.83
Ask:=30.54
High:=30.01
Change %:=0.61

(utx)
Open:=88.72
Low:=88.36
Time:=7:52:03
Change:=1.62
Volume:=4442820
Cur:=90.13
Bid:=90.15
Ask:=90.14
High:=90.53
Change %:=1.83

(uve)
Open:=4.7
Low:=4.66
Time:=17:20:57
Change:=0.03
Volume:=186772
Cur:=4.7
Bid:=4.62
Ask:=4.96
High:=4.72
Change %:=0.64

(uvv)
Open:=37.75
Low:=37.5109
Time:=17:39:42
Change:=0.45
Volume:=237685
Cur:=38.12
Bid:=37.57
Ask:=38.67
High:=38.41
Change %:=1.19

(vcbi)
Open:=5.9
Low:=5.82
Time:=7:22:03
Change:=-0.01
Volume:=39845
Cur:=5.9
Bid:=5.26
Ask:=6.44
High:=5.93
Change %:=-0.17

(vci)
Open:=30.42
Low:=30.14
Time:=7:52:03
Change:=0.18
Volume:=871668
Cur:=30.48
Bid:=29.84
Ask:=30.99
High:=30.72
Change %:=0.59

(vgr)
Open:=17.87
Low:=17.79
Time:=7:52:03
Change:=0.14
Volume:=251508
Cur:=17.93
Bid:=17.9
Ask:=18.03
High:=18.0
Change %:=0.79

(vlccf)
Open:=22.04
Low:=21.91
Time:=7:22:03
Change:=0.33
Volume:=112341
Cur:=22.36
Bid:=21.87
Ask:=22.54
High:=22.48
Change %:=1.50

(vlgea)
Open:=27.66
Low:=27.6
Time:=15:50:01
Change:=-0.01
Volume:=13210
Cur:=27.7
Bid:=27.04
Ask:=29.67
High:=27.93
Change %:=-0.04

(vmed)
Open:=30.24
Low:=30.03
Time:=7:22:03
Change:=0.31
Volume:=4867903
Cur:=30.24
Bid:=30.22
Ask:=30.29
High:=30.5
Change %:=1.04

(vnda)
Open:=7.16
Low:=7.11
Time:=15:50:01
Change:=0.05
Volume:=98125
Cur:=7.19
Bid:=6.68
Ask:=7.38
High:=7.29
Change %:=0.70

(vocs)
Open:=30.45
Low:=30.27
Time:=15:50:01
Change:=0.62
Volume:=119929
Cur:=31.23
Bid:=31.09
Ask:=31.28
High:=31.51
Change %:=2.03

(vod)
Open:=26.42
Low:=26.4
Time:=15:50:01
Change:=0.18
Volume:=9027217
Cur:=26.9
Bid:=26.85
Ask:=26.89
High:=26.96
Change %:=0.67

(volc)
Open:=32.17
Low:=31.82
Time:=15:50:01
Change:=0.23
Volume:=426641
Cur:=32.52
Bid:=32.35
Ask:=32.59
High:=33.06
Change %:=0.71

(vpfg)
Open:=13.75
Low:=13.75
Time:=15:50:01
Change:=0.14
Volume:=164377
Cur:=13.94
Bid:=13.54
Ask:=13.91
High:=14.02
Change %:=1.01

(vphm)
Open:=18.63
Low:=18.36
Time:=7:22:03
Change:=0.88
Volume:=1227726
Cur:=19.38
Bid:=19.17
Ask:=19.5
High:=19.48
Change %:=4.76

(vrad)
Open:=
Low:=
Time:=2:05:53
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=33.37
Low:=33.31
Time:=7:22:03
Change:=0.42
Volume:=2218028
Cur:=33.88
Bid:=33.82
Ask:=33.91
High:=34.07
Change %:=1.26

(vrtx)
Open:=51.49
Low:=51.08
Time:=7:22:03
Change:=-0.29
Volume:=1463737
Cur:=51.7
Bid:=51.65
Ask:=52.71
High:=51.92
Change %:=-0.56

(vrx)
Open:=51.67
Low:=51.35
Time:=7:52:03
Change:=0.35
Volume:=1025031
Cur:=52.31
Bid:=51.51
Ask:=54.94
High:=52.44
Change %:=0.67

(vsec)
Open:=24.86
Low:=24.15
Time:=7:22:03
Change:=-0.61
Volume:=49425
Cur:=24.29
Bid:=20.44
Ask:=26.1
High:=25.013
Change %:=-2.45

(vz)
Open:=37.06
Low:=37.06
Time:=7:52:03
Change:=0.57
Volume:=14719805
Cur:=37.8
Bid:=37.73
Ask:=37.79
High:=37.865
Change %:=1.53

(wab)
Open:=65.78
Low:=65.37
Time:=7:52:03
Change:=1.59
Volume:=204749
Cur:=67.31
Bid:=66.99
Ask:=67.81
High:=67.52
Change %:=2.42

(wash)
Open:=22.97
Low:=22.67
Time:=7:22:03
Change:=-0.03
Volume:=28774
Cur:=22.94
Bid:=22.55
Ask:=23.73
High:=23.2
Change %:=-0.13

(wat)
Open:=95.98
Low:=95.75
Time:=7:52:03
Change:=1.89
Volume:=483177
Cur:=97.63
Bid:=96.97
Ask:=98.04
High:=97.67
Change %:=1.97

(wbc)
Open:=69.41
Low:=68.87
Time:=7:52:03
Change:=2.15
Volume:=718658
Cur:=71.21
Bid:=71.01
Ask:=72.89
High:=71.39
Change %:=3.11

(wbsn)
Open:=25.96
Low:=25.66
Time:=15:50:01
Change:=0.25
Volume:=411152
Cur:=26.22
Bid:=26.13
Ask:=26.26
High:=26.57
Change %:=0.96

(wcrx)
Open:=24.1
Low:=24.0
Time:=15:50:01
Change:=0.2
Volume:=1330531
Cur:=24.33
Bid:=23.75
Ask:=24.85
High:=24.34
Change %:=0.83

(wern)
Open:=25.19
Low:=25.0326
Time:=15:50:01
Change:=0.46
Volume:=557761
Cur:=25.51
Bid:=25.4
Ask:=25.49
High:=25.52
Change %:=1.84

(weys)
Open:=24.54
Low:=24.29
Time:=7:22:03
Change:=-0.08
Volume:=7165
Cur:=24.52
Bid:=23.66
Ask:=24.98
High:=24.65
Change %:=-0.33

(wfd)
Open:=8.1
Low:=8.093
Time:=15:50:01
Change:=0.1
Volume:=32441
Cur:=8.22
Bid:=8.07
Ask:=8.43
High:=8.24
Change %:=1.23

(wfm)
Open:=63.69
Low:=63.38
Time:=15:50:01
Change:=0.96
Volume:=1124267
Cur:=64.41
Bid:=64.01
Ask:=64.43
High:=64.41
Change %:=1.51

(wfmi)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(wgo)
Open:=9.71
Low:=9.6
Time:=7:52:03
Change:=0.15
Volume:=390248
Cur:=9.81
Bid:=9.78
Ask:=9.86
High:=9.91
Change %:=1.55

(wgov)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(win)
Open:=12.95
Low:=12.94
Time:=15:50:01
Change:=0.16
Volume:=4449598
Cur:=13.12
Bid:=13.02
Ask:=13.14
High:=13.14
Change %:=1.23

(wina)
Open:=43.17
Low:=42.65
Time:=15:50:01
Change:=-0.31
Volume:=42879
Cur:=43.02
Bid:=42.6
Ask:=44.99
High:=43.53
Change %:=-0.72

(wlk)
Open:=52.14
Low:=52.11
Time:=17:39:42
Change:=0.9
Volume:=564394
Cur:=52.8
Bid:=51.99
Ask:=53.61
High:=52.93
Change %:=1.73

(wll)
Open:=56.65
Low:=55.77
Time:=7:52:03
Change:=0.63
Volume:=3389265
Cur:=57.54
Bid:=55.53
Ask:=59.65
High:=57.81
Change %:=1.11

(wlt)
Open:=114.56
Low:=114.0
Time:=7:52:03
Change:=5.12
Volume:=3059607
Cur:=120.92
Bid:=121.01
Ask:=121.37
High:=121.93
Change %:=4.42

(wmt)
Open:=53.19
Low:=53.0
Time:=7:52:03
Change:=0.37
Volume:=9410850
Cur:=53.51
Bid:=53.48
Ask:=53.63
High:=53.645
Change %:=0.70

(wnr)
Open:=18.0
Low:=17.64
Time:=7:52:03
Change:=0.62
Volume:=3777826
Cur:=18.69
Bid:=18.46
Ask:=18.68
High:=18.76
Change %:=3.43

(wor)
Open:=22.85
Low:=22.65
Time:=7:52:03
Change:=0.27
Volume:=1298974
Cur:=23.37
Bid:=23.3
Ask:=23.83
High:=23.48
Change %:=1.17

(wr)
Open:=27.05
Low:=26.88
Time:=7:52:03
Change:=0.3
Volume:=618353
Cur:=27.21
Bid:=26.57
Ask:=27.27
High:=27.21
Change %:=1.11

(wrc)
Open:=52.33
Low:=51.62
Time:=7:52:03
Change:=1.36
Volume:=679900
Cur:=53.61
Bid:=53.4
Ask:=53.65
High:=53.66
Change %:=2.60

(wri)
Open:=25.26
Low:=25.23
Time:=7:52:03
Change:=0.55
Volume:=974227
Cur:=25.71
Bid:=25.2
Ask:=26.32
High:=25.89
Change %:=2.19

(wsbc)
Open:=19.73
Low:=19.59
Time:=15:50:01
Change:=0.42
Volume:=57685
Cur:=20.08
Bid:=19.69
Ask:=20.47
High:=20.17
Change %:=2.14

(wso)
Open:=67.67
Low:=67.67
Time:=17:39:42
Change:=0.9
Volume:=185034
Cur:=68.89
Bid:=67.95
Ask:=69.83
High:=69.19
Change %:=1.32

(wts)
Open:=35.54
Low:=35.35
Time:=7:52:03
Change:=0.85
Volume:=298463
Cur:=36.26
Bid:=36.03
Ask:=36.46
High:=36.37
Change %:=2.40

(wtsla)
Open:=4.51
Low:=4.45
Time:=7:22:03
Change:=0.16
Volume:=1367301
Cur:=4.63
Bid:=4.57
Ask:=4.65
High:=4.65
Change %:=3.58

(wwon)
Open:=5.33
Low:=5.21
Time:=7:22:03
Change:=0.17
Volume:=14688
Cur:=5.33
Bid:=4.52
Ask:=6.58
High:=5.3525
Change %:=3.29

(wynn)
Open:=144.52
Low:=143.54
Time:=15:50:01
Change:=6.03
Volume:=2569407
Cur:=149.57
Bid:=149.66
Ask:=150.24
High:=150.53
Change %:=4.20

(xco)
Open:=17.55
Low:=17.45
Time:=7:52:03
Change:=0.08
Volume:=2134085
Cur:=17.73
Bid:=17.68
Ask:=17.84
High:=17.74
Change %:=0.45

(xec)
Open:=89.76
Low:=88.37
Time:=17:39:42
Change:=0.85
Volume:=447331
Cur:=90.77
Bid:=86.69
Ask:=92.32
High:=90.91
Change %:=0.95

(xlnx)
Open:=36.57
Low:=36.35
Time:=7:22:03
Change:=0.585
Volume:=3751793
Cur:=37.055
Bid:=37.09
Ask:=37.19
High:=37.23
Change %:=1.60

(xnpt)
Open:=7.14
Low:=7.06
Time:=15:50:01
Change:=0.15
Volume:=414135
Cur:=7.27
Bid:=7.0
Ask:=7.4
High:=7.3
Change %:=2.11

(xom)
Open:=81.19
Low:=80.59
Time:=7:52:03
Change:=0.63
Volume:=16898976
Cur:=82.01
Bid:=82.0
Ask:=82.01
High:=82.09
Change %:=0.77

(xprt)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=38.19
Low:=37.92
Time:=15:50:01
Change:=0.44
Volume:=2793472
Cur:=38.52
Bid:=38.3
Ask:=38.52
High:=38.54
Change %:=1.16

(xrit)
Open:=4.95
Low:=4.93
Time:=7:22:03
Change:=-0.01
Volume:=72420
Cur:=4.96
Bid:=4.9
Ask:=4.98
High:=4.99
Change %:=-0.20

(xtxi)
Open:=11.87
Low:=11.7
Time:=15:50:01
Change:=-0.05
Volume:=216405
Cur:=11.85
Bid:=11.44
Ask:=11.88
High:=12.05
Change %:=-0.42

(xxia)
Open:=12.8
Low:=12.36
Time:=7:22:03
Change:=-0.08
Volume:=205994
Cur:=12.72
Bid:=12.66
Ask:=12.73
High:=12.8
Change %:=-0.63

(yhoo)
Open:=15.08
Low:=15.02
Time:=7:22:03
Change:=0.41
Volume:=15329183
Cur:=15.45
Bid:=15.42
Ask:=15.45
High:=15.5
Change %:=2.73

(ysi)
Open:=10.54
Low:=10.45
Time:=7:52:03
Change:=0.26
Volume:=618320
Cur:=10.78
Bid:=10.42
Ask:=11.14
High:=10.81
Change %:=2.47

(yum)
Open:=55.29
Low:=55.29
Time:=7:52:03
Change:=1.51
Volume:=3358309
Cur:=56.75
Bid:=56.68
Ask:=56.88
High:=57.04
Change %:=2.73

(zbra)
Open:=42.22
Low:=42.05
Time:=15:50:01
Change:=0.7
Volume:=174583
Cur:=42.87
Bid:=42.6
Ask:=43.09
High:=42.91
Change %:=1.66

(zgen)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=6.12
Low:=6.05
Time:=15:50:01
Change:=-0.05
Volume:=284742
Cur:=6.07
Bid:=5.77
Ask:=6.07
High:=6.21
Change %:=-0.82

(zixi)
Open:=3.83
Low:=3.795
Time:=15:50:01
Change:=0.05
Volume:=1041101
Cur:=3.89
Bid:=3.6
Ask:=3.88
High:=3.89
Change %:=1.30

(zoll)
Open:=56.78
Low:=56.24
Time:=7:22:03
Change:=0.81
Volume:=142772
Cur:=57.47
Bid:=50.0
Ask:=59.64
High:=57.57
Change %:=1.43

