(aa)
Open:=16.4
Low:=16.2
Time:=7:52:03
Change:=0.08
Volume:=18848441
Cur:=16.39
Bid:=16.38
Ask:=16.39
High:=16.42
Change %:=0.49

(aan)
Open:=28.86
Low:=28.71
Time:=16:53:09
Change:=-0.04
Volume:=426107
Cur:=28.77
Bid:=28.1
Ask:=29.45
High:=29.06
Change %:=-0.14

(aapl)
Open:=343.0
Low:=342.5
Time:=15:50:01
Change:=6.17
Volume:=12556254
Cur:=349.43
Bid:=349.0
Ask:=349.02
High:=349.83
Change %:=1.80

(abat)
Open:=1.1
Low:=1.08
Time:=16:20:37
Change:=0.05
Volume:=3241398
Cur:=1.12
Bid:=1.11
Ask:=1.15
High:=1.14
Change %:=4.67

(abax)
Open:=27.82
Low:=27.82
Time:=16:41:48
Change:=1.05
Volume:=108498
Cur:=28.82
Bid:=28.04
Ask:=29.38
High:=28.96
Change %:=3.78

(abbc)
Open:=10.57
Low:=10.28
Time:=15:50:01
Change:=-0.17
Volume:=21527
Cur:=10.41
Bid:=10.11
Ask:=10.54
High:=10.57
Change %:=-1.61

(abcb)
Open:=8.81
Low:=8.74
Time:=16:40:10
Change:=-0.1
Volume:=55535
Cur:=8.79
Bid:=8.71
Ask:=9.74
High:=8.88
Change %:=-1.12

(abg)
Open:=18.72
Low:=18.32
Time:=16:16:43
Change:=0.09
Volume:=267567
Cur:=18.81
Bid:=18.29
Ask:=19.2
High:=18.83
Change %:=0.48

(abii)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=78.25
Bid:=
Ask:=
High:=
Change %:=0.00

(abmd)
Open:=16.75
Low:=16.48
Time:=16:53:08
Change:=-0.05
Volume:=85929
Cur:=16.7
Bid:=16.2
Ask:=17.18
High:=16.86
Change %:=-0.30

(acas)
Open:=9.94
Low:=9.82
Time:=15:50:01
Change:=-0.01
Volume:=3044497
Cur:=9.98
Bid:=9.9
Ask:=10.05
High:=10.02
Change %:=-0.10

(acet)
Open:=6.72
Low:=6.53
Time:=16:53:12
Change:=-0.19
Volume:=58333
Cur:=6.54
Bid:=6.53
Ask:=6.9
High:=6.72
Change %:=-2.82

(aco)
Open:=38.25
Low:=37.8
Time:=16:58:33
Change:=0.27
Volume:=92397
Cur:=38.46
Bid:=38.39
Ask:=39.88
High:=38.75
Change %:=0.71

(acom)
Open:=41.27
Low:=41.11
Time:=16:17:42
Change:=0.92
Volume:=1615023
Cur:=41.92
Bid:=41.46
Ask:=42.49
High:=42.55
Change %:=2.24

(actg)
Open:=38.48
Low:=37.9008
Time:=16:58:36
Change:=0.21
Volume:=259164
Cur:=38.59
Bid:=37.69
Ask:=39.34
High:=38.99
Change %:=0.55

(actl)
Open:=
Low:=
Time:=2:05:02
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:=2:05:03
Change:=0.0
Volume:=
Cur:=37.49
Bid:=
Ask:=37.51
High:=
Change %:=0.00

(adbe)
Open:=31.42
Low:=31.24
Time:=15:50:01
Change:=-0.01
Volume:=3329955
Cur:=31.52
Bid:=31.33
Ask:=31.52
High:=31.6
Change %:=-0.03

(adct)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=12.74
Bid:=
Ask:=
High:=
Change %:=0.00

(adp)
Open:=54.0
Low:=53.51
Time:=16:01:28
Change:=-0.22
Volume:=2220733
Cur:=53.67
Bid:=53.58
Ask:=53.67
High:=54.0
Change %:=-0.41

(adpi)
Open:=13.0
Low:=12.96
Time:=16:43:44
Change:=0.07
Volume:=72461
Cur:=13.09
Bid:=12.24
Ask:=13.3
High:=13.09
Change %:=0.54

(adpt)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=2.71
Bid:=
Ask:=
High:=
Change %:=0.00

(adsk)
Open:=38.83
Low:=38.44
Time:=15:50:01
Change:=0.17
Volume:=2204965
Cur:=38.87
Bid:=38.78
Ask:=38.87
High:=38.93
Change %:=0.44

(adtn)
Open:=39.47
Low:=39.29
Time:=16:53:08
Change:=0.54
Volume:=646064
Cur:=39.93
Bid:=39.5
Ask:=40.55
High:=40.04
Change %:=1.37

(aec)
Open:=16.51
Low:=16.45
Time:=7:52:03
Change:=0.14
Volume:=148895
Cur:=16.64
Bid:=16.18
Ask:=16.97
High:=16.68
Change %:=0.85

(aeis)
Open:=13.83
Low:=13.11
Time:=16:22:15
Change:=-1.75
Volume:=2301472
Cur:=13.27
Bid:=13.28
Ask:=13.3
High:=14.02
Change %:=-11.65

(aet)
Open:=45.26
Low:=44.47
Time:=17:01:02
Change:=-0.54
Volume:=2767188
Cur:=44.69
Bid:=44.59
Ask:=44.85
High:=45.27
Change %:=-1.19

(afce)
Open:=16.96
Low:=16.76
Time:=15:50:01
Change:=0.13
Volume:=167151
Cur:=17.03
Bid:=16.62
Ask:=17.61
High:=17.25
Change %:=0.77

(agam)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=21.2
Bid:=
Ask:=
High:=
Change %:=0.00

(agco)
Open:=50.06
Low:=49.48
Time:=16:26:12
Change:=-0.24
Volume:=1119235
Cur:=50.07
Bid:=49.79
Ask:=50.34
High:=50.46
Change %:=-0.48

(agx)
Open:=10.44
Low:=10.2408
Time:=9:25:58
Change:=-0.03
Volume:=5558
Cur:=10.39
Bid:=10.06
Ask:=11.25
High:=10.47
Change %:=-0.29

(agys)
Open:=8.27
Low:=8.12
Time:=15:50:01
Change:=0.01
Volume:=255519
Cur:=8.34
Bid:=7.97
Ask:=8.37
High:=8.48
Change %:=0.12

(ahc)
Open:=7.4
Low:=7.27
Time:=7:52:03
Change:=0.09
Volume:=29795
Cur:=7.44
Bid:=6.54
Ask:=8.11
High:=7.44
Change %:=1.22

(aht)
Open:=12.68
Low:=12.59
Time:=7:52:03
Change:=0.04
Volume:=895183
Cur:=12.67
Bid:=12.31
Ask:=13.1
High:=12.9
Change %:=0.32

(aig)
Open:=30.2
Low:=29.59
Time:=17:12:15
Change:=-0.3
Volume:=6660807
Cur:=29.68
Bid:=29.55
Ask:=29.82
High:=30.32
Change %:=-1.00

(airm)
Open:=75.56
Low:=74.66
Time:=15:50:01
Change:=0.82
Volume:=92610
Cur:=76.15
Bid:=72.36
Ask:=76.33
High:=77.22
Change %:=1.09

(ajg)
Open:=28.75
Low:=28.52
Time:=16:53:10
Change:=-0.08
Volume:=337018
Cur:=28.65
Bid:=27.99
Ask:=29.34
High:=28.77
Change %:=-0.28

(akam)
Open:=31.35
Low:=30.95
Time:=15:50:01
Change:=-0.31
Volume:=2753669
Cur:=31.18
Bid:=31.11
Ask:=31.18
High:=31.49
Change %:=-0.98

(alb)
Open:=70.76
Low:=69.83
Time:=7:52:03
Change:=-0.42
Volume:=586096
Cur:=70.06
Bid:=69.69
Ask:=70.4
High:=70.76
Change %:=-0.60

(alc)
Open:=16.77
Low:=16.72
Time:=16:53:07
Change:=0.09
Volume:=26289
Cur:=16.84
Bid:=16.1
Ask:=17.35
High:=16.92
Change %:=0.54

(ale)
Open:=41.6
Low:=41.33
Time:=7:52:03
Change:=0.06
Volume:=141557
Cur:=41.59
Bid:=41.39
Ask:=41.81
High:=41.83
Change %:=0.14

(alex)
Open:=
Low:=
Time:=2:05:02
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=31.11
Low:=30.56
Time:=15:50:01
Change:=-0.1
Volume:=11849
Cur:=30.95
Bid:=30.02
Ask:=31.97
High:=31.14
Change %:=-0.32

(alth)
Open:=2.14
Low:=2.07
Time:=16:53:09
Change:=-0.04
Volume:=699475
Cur:=2.11
Bid:=2.02
Ask:=2.17
High:=2.17
Change %:=-1.86

(altr)
Open:=47.63
Low:=46.821
Time:=16:02:11
Change:=-0.41
Volume:=2867140
Cur:=47.12
Bid:=46.96
Ask:=47.12
High:=47.8
Change %:=-0.86

(alxa)
Open:=1.87
Low:=1.8
Time:=16:20:05
Change:=-0.03
Volume:=638804
Cur:=1.83
Bid:=1.81
Ask:=1.85
High:=1.88
Change %:=-1.61

(alxn)
Open:=47.37
Low:=46.73
Time:=16:02:24
Change:=0.45
Volume:=977873
Cur:=47.96
Bid:=46.9
Ask:=48.83
High:=48.0
Change %:=0.95

(aly)
Open:=
Low:=
Time:=2:05:03
Change:=0.0
Volume:=
Cur:=6.55
Bid:=
Ask:=
High:=
Change %:=0.00

(amat)
Open:=13.29
Low:=13.0
Time:=16:03:01
Change:=-0.2
Volume:=12633168
Cur:=13.09
Bid:=13.04
Ask:=13.1
High:=13.3
Change %:=-1.50

(amg)
Open:=103.61
Low:=102.21
Time:=16:55:13
Change:=-0.26
Volume:=456292
Cur:=103.94
Bid:=99.1
Ask:=105.8
High:=104.34
Change %:=-0.25

(amgn)
Open:=58.18
Low:=57.68
Time:=15:50:01
Change:=-0.36
Volume:=4544097
Cur:=57.92
Bid:=57.87
Ask:=57.92
High:=58.25
Change %:=-0.62

(amn)
Open:=84.29
Low:=84.07
Time:=16:20:51
Change:=18.81
Volume:=2118461
Cur:=85.08
Bid:=84.65
Ask:=85.1
High:=85.24
Change %:=28.38

(amp)
Open:=58.15
Low:=57.4
Time:=17:00:45
Change:=-0.92
Volume:=1621572
Cur:=57.47
Bid:=57.12
Ask:=57.8
High:=58.21
Change %:=-1.58

(amph)
Open:=
Low:=
Time:=2:05:02
Change:=0.0
Volume:=
Cur:=32.47
Bid:=
Ask:=
High:=
Change %:=0.00

(amsg)
Open:=26.87
Low:=26.75
Time:=16:53:10
Change:=0.37
Volume:=164164
Cur:=27.18
Bid:=26.48
Ask:=27.63
High:=27.2
Change %:=1.38

(amt)
Open:=54.16
Low:=53.53
Time:=17:34:54
Change:=-0.69
Volume:=2475560
Cur:=53.59
Bid:=53.27
Ask:=53.73
High:=54.39
Change %:=-1.27

(amzn)
Open:=208.76
Low:=208.73
Time:=16:02:42
Change:=3.7
Volume:=3553009
Cur:=213.19
Bid:=212.81
Ask:=213.02
High:=214.45
Change %:=1.77

(anf)
Open:=69.17
Low:=68.65
Time:=16:13:43
Change:=2.69
Volume:=2965515
Cur:=71.41
Bid:=71.2
Ask:=71.62
High:=71.67
Change %:=3.91

(ango)
Open:=14.27
Low:=14.05
Time:=15:50:01
Change:=-0.07
Volume:=46634
Cur:=14.2
Bid:=14.16
Ask:=15.24
High:=14.27
Change %:=-0.49

(anr)
Open:=47.1
Low:=45.55
Time:=16:26:01
Change:=-0.67
Volume:=3978363
Cur:=46.08
Bid:=45.82
Ask:=46.0
High:=47.25
Change %:=-1.43

(anth)
Open:=8.2
Low:=7.96
Time:=16:53:08
Change:=-0.12
Volume:=97341
Cur:=8.06
Bid:=7.7
Ask:=8.41
High:=8.42
Change %:=-1.47

(anv)
Open:=35.2
Low:=35.2
Time:=16:52:18
Change:=2.34
Volume:=1132808
Cur:=37.15
Bid:=36.41
Ask:=37.51
High:=37.49
Change %:=6.72

(aoi)
Open:=3.3
Low:=3.22
Time:=16:29:42
Change:=-0.05
Volume:=1354049
Cur:=3.27
Bid:=3.21
Ask:=3.73
High:=3.33
Change %:=-1.51

(aon)
Open:=51.46
Low:=51.14
Time:=17:00:45
Change:=-0.18
Volume:=1780287
Cur:=51.53
Bid:=51.23
Ask:=51.83
High:=51.79
Change %:=-0.35

(apac)
Open:=5.31
Low:=5.28
Time:=15:50:01
Change:=-0.01
Volume:=154677
Cur:=5.31
Bid:=4.98
Ask:=5.55
High:=5.36
Change %:=-0.19

(apd)
Open:=96.4
Low:=95.99
Time:=7:52:03
Change:=-0.16
Volume:=846478
Cur:=96.29
Bid:=96.29
Ask:=96.9
High:=96.8
Change %:=-0.17

(apkt)
Open:=72.0
Low:=72.0
Time:=17:22:13
Change:=1.78
Volume:=1637788
Cur:=73.8
Bid:=73.37
Ask:=73.79
High:=74.16
Change %:=2.47

(apol)
Open:=46.47
Low:=45.99
Time:=16:02:26
Change:=0.57
Volume:=2625811
Cur:=47.03
Bid:=46.36
Ask:=47.03
High:=47.41
Change %:=1.23

(apsg)
Open:=
Low:=
Time:=2:05:02
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=8.11
Low:=8.05
Time:=16:53:09
Change:=-0.02
Volume:=348470
Cur:=8.12
Bid:=8.0
Ask:=8.45
High:=8.23
Change %:=-0.25

(arb)
Open:=41.32
Low:=40.97
Time:=7:52:03
Change:=0.04
Volume:=104317
Cur:=41.3
Bid:=40.32
Ask:=42.02
High:=41.46
Change %:=0.10

(are)
Open:=78.97
Low:=78.53
Time:=16:55:13
Change:=1.45
Volume:=407828
Cur:=80.46
Bid:=76.71
Ask:=83.07
High:=80.4985
Change %:=1.84

(ari)
Open:=16.22
Low:=16.12
Time:=16:53:08
Change:=-0.08
Volume:=66799
Cur:=16.16
Bid:=16.06
Ask:=16.85
High:=16.25
Change %:=-0.49

(aria)
Open:=11.76
Low:=11.54
Time:=16:20:12
Change:=0.36
Volume:=3050807
Cur:=11.9
Bid:=11.9
Ask:=11.98
High:=12.1
Change %:=3.12

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

(aro)
Open:=17.64
Low:=17.27
Time:=7:52:03
Change:=0.03
Volume:=1685030
Cur:=17.59
Bid:=17.6
Ask:=17.67
High:=17.8
Change %:=0.17

(arow)
Open:=24.67
Low:=24.29
Time:=16:30:40
Change:=-0.11
Volume:=9385
Cur:=24.55
Bid:=24.17
Ask:=25.4
High:=24.67
Change %:=-0.45

(artg)
Open:=
Low:=
Time:=2:05:02
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=42.05
Low:=40.88
Time:=16:52:24
Change:=-0.65
Volume:=985760
Cur:=41.24
Bid:=41.09
Ask:=41.65
High:=42.14
Change %:=-1.55

(asca)
Open:=23.74
Low:=23.69
Time:=16:53:11
Change:=0.16
Volume:=468926
Cur:=23.91
Bid:=23.22
Ask:=24.42
High:=24.01
Change %:=0.67

(asfi)
Open:=8.18
Low:=8.03
Time:=15:50:01
Change:=0.0
Volume:=28733
Cur:=8.13
Bid:=8.04
Ask:=8.64
High:=8.24
Change %:=0.00

(asgr)
Open:=
Low:=
Time:=2:05:02
Change:=0.0
Volume:=
Cur:=26.01
Bid:=
Ask:=
High:=
Change %:=0.00

(atac)
Open:=
Low:=
Time:=2:05:02
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(athr)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

(atls)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=38.2
Low:=37.5
Time:=16:33:24
Change:=-0.23
Volume:=23342
Cur:=37.91
Bid:=37.05
Ask:=38.09
High:=38.2
Change %:=-0.60

(atpg)
Open:=15.73
Low:=15.43
Time:=16:55:11
Change:=-0.11
Volume:=672676
Cur:=15.54
Bid:=15.43
Ask:=15.77
High:=15.94
Change %:=-0.70

(atsg)
Open:=6.9
Low:=6.86
Time:=16:48:04
Change:=0.01
Volume:=328538
Cur:=6.9
Bid:=6.6
Ask:=7.0
High:=7.0
Change %:=0.15

(atsi)
Open:=
Low:=
Time:=2:05:02
Change:=0.0
Volume:=
Cur:=4.0
Bid:=
Ask:=
High:=
Change %:=0.00

(atvi)
Open:=11.83
Low:=11.7
Time:=16:00:10
Change:=-0.04
Volume:=2956043
Cur:=11.8
Bid:=11.79
Ask:=11.8
High:=11.84
Change %:=-0.34

(auxl)
Open:=19.79
Low:=19.22
Time:=15:50:01
Change:=-0.32
Volume:=669296
Cur:=19.47
Bid:=18.94
Ask:=19.61
High:=19.8
Change %:=-1.62

(avid)
Open:=19.52
Low:=19.15
Time:=15:50:01
Change:=0.05
Volume:=113172
Cur:=19.45
Bid:=18.87
Ask:=19.64
High:=19.6
Change %:=0.26

(avnw)
Open:=3.95
Low:=3.8899
Time:=16:27:12
Change:=0.02
Volume:=372819
Cur:=3.98
Bid:=3.4
Ask:=4.08
High:=4.02
Change %:=0.51

(avx)
Open:=15.6
Low:=15.37
Time:=7:52:03
Change:=-0.08
Volume:=165983
Cur:=15.47
Bid:=15.05
Ask:=15.85
High:=15.6
Change %:=-0.51

(avy)
Open:=38.97
Low:=38.4
Time:=16:29:36
Change:=-0.45
Volume:=613720
Cur:=38.57
Bid:=38.57
Ask:=38.77
High:=38.97
Change %:=-1.15

(awi)
Open:=46.99
Low:=46.11
Time:=16:53:10
Change:=0.05
Volume:=185463
Cur:=47.04
Bid:=46.94
Ask:=48.05
High:=47.33
Change %:=0.11

(awr)
Open:=35.05
Low:=34.54
Time:=7:52:03
Change:=0.02
Volume:=71095
Cur:=35.04
Bid:=34.58
Ask:=35.33
High:=35.13
Change %:=0.06

(axl)
Open:=10.95
Low:=10.9
Time:=16:53:09
Change:=0.02
Volume:=1753808
Cur:=10.95
Bid:=10.68
Ask:=11.37
High:=11.18
Change %:=0.18

(axp)
Open:=52.27
Low:=52.23
Time:=7:52:03
Change:=-0.01
Volume:=4832409
Cur:=52.33
Bid:=52.33
Ask:=52.34
High:=52.63
Change %:=-0.02

(axs)
Open:=31.14
Low:=30.695
Time:=7:52:03
Change:=-0.29
Volume:=772813
Cur:=30.84
Bid:=30.07
Ask:=31.48
High:=31.14
Change %:=-0.93

(azo)
Open:=296.14
Low:=294.51
Time:=7:52:03
Change:=-0.48
Volume:=289638
Cur:=297.14
Bid:=295.41
Ask:=298.99
High:=298.53
Change %:=-0.16

(ba)
Open:=74.17
Low:=73.85
Time:=16:00:10
Change:=-0.12
Volume:=2764730
Cur:=74.15
Bid:=74.14
Ask:=74.14
High:=74.73
Change %:=-0.16

(bac)
Open:=11.06
Low:=10.91
Time:=7:52:03
Change:=-0.1
Volume:=104999716
Cur:=10.99
Bid:=10.99
Ask:=10.99
High:=11.07
Change %:=-0.90

(bamm)
Open:=3.44
Low:=3.31
Time:=15:50:01
Change:=-0.13
Volume:=32679
Cur:=3.31
Bid:=2.77
Ask:=3.31
High:=3.44
Change %:=-3.78

(bbbb)
Open:=44.18
Low:=44.11
Time:=16:06:39
Change:=-0.025
Volume:=5895384
Cur:=44.145
Bid:=44.14
Ask:=44.25
High:=44.21
Change %:=-0.06

(bbby)
Open:=59.49
Low:=58.99
Time:=16:03:28
Change:=-0.09
Volume:=2340279
Cur:=59.3
Bid:=59.23
Ask:=59.3
High:=59.5
Change %:=-0.15

(bbg)
Open:=46.76
Low:=46.53
Time:=16:16:49
Change:=0.15
Volume:=871019
Cur:=46.81
Bid:=46.55
Ask:=47.02
High:=47.75
Change %:=0.32

(bbgi)
Open:=4.19
Low:=4.01
Time:=15:50:01
Change:=-0.01
Volume:=6051
Cur:=4.24
Bid:=3.08
Ask:=5.43
High:=4.25
Change %:=-0.24

(bbw)
Open:=6.3
Low:=6.05
Time:=7:52:03
Change:=-0.28
Volume:=113962
Cur:=6.05
Bid:=5.77
Ask:=6.41
High:=6.35
Change %:=-4.42

(bc)
Open:=21.35
Low:=20.7
Time:=7:52:03
Change:=-0.09
Volume:=920113
Cur:=21.31
Bid:=20.76
Ask:=21.46
High:=21.3964
Change %:=-0.42

(bcrx)
Open:=3.78
Low:=3.63
Time:=15:50:01
Change:=-0.03
Volume:=230888
Cur:=3.75
Bid:=3.69
Ask:=3.99
High:=3.79
Change %:=-0.79

(bcsi)
Open:=22.29
Low:=21.74
Time:=15:50:01
Change:=-0.23
Volume:=390817
Cur:=21.96
Bid:=21.34
Ask:=22.15
High:=22.7
Change %:=-1.04

(bdge)
Open:=21.65
Low:=21.63
Time:=15:50:01
Change:=0.12
Volume:=7032
Cur:=21.79
Bid:=20.29
Ask:=22.85
High:=21.9
Change %:=0.55

(beat)
Open:=5.21
Low:=5.16
Time:=15:50:01
Change:=0.01
Volume:=76257
Cur:=5.24
Bid:=5.06
Ask:=5.55
High:=5.25
Change %:=0.19

(beav)
Open:=41.26
Low:=40.89
Time:=15:50:01
Change:=0.05
Volume:=658176
Cur:=41.34
Bid:=40.35
Ask:=42.09
High:=41.59
Change %:=0.12

(belfb)
Open:=21.76
Low:=21.75
Time:=16:11:36
Change:=0.04
Volume:=23205
Cur:=21.91
Bid:=20.95
Ask:=22.1
High:=22.1
Change %:=0.18

(bez)
Open:=
Low:=
Time:=2:05:03
Change:=0.0
Volume:=
Cur:=63.5
Bid:=
Ask:=
High:=
Change %:=0.00

(bfs)
Open:=39.73
Low:=39.52
Time:=16:30:59
Change:=0.0
Volume:=109889
Cur:=39.82
Bid:=38.41
Ask:=40.83
High:=39.915
Change %:=0.00

(bgcp)
Open:=7.82
Low:=7.76
Time:=16:53:13
Change:=0.0
Volume:=906409
Cur:=7.82
Bid:=7.7
Ask:=7.88
High:=7.87
Change %:=0.00

(bgs)
Open:=20.71
Low:=20.685
Time:=16:53:09
Change:=0.47
Volume:=329588
Cur:=21.16
Bid:=20.53
Ask:=21.49
High:=21.31
Change %:=2.27

(bh)
Open:=398.29
Low:=392.69
Time:=7:52:03
Change:=2.38
Volume:=3596
Cur:=402.05
Bid:=351.1
Ask:=406.92
High:=402.73
Change %:=0.60

(bidu)
Open:=145.81
Low:=142.92
Time:=15:50:01
Change:=2.524
Volume:=9690897
Cur:=145.87
Bid:=145.62
Ask:=145.86
High:=146.3
Change %:=1.76

(biib)
Open:=108.62
Low:=107.56
Time:=16:03:22
Change:=-0.59
Volume:=1292181
Cur:=107.91
Bid:=107.59
Ask:=107.91
High:=109.14
Change %:=-0.54

(bio)
Open:=121.76
Low:=120.08
Time:=7:52:03
Change:=-0.1
Volume:=38426
Cur:=121.44
Bid:=120.72
Ask:=122.16
High:=122.04
Change %:=-0.08

(bj)
Open:=50.42
Low:=50.34
Time:=16:08:31
Change:=-0.02
Volume:=3308225
Cur:=50.34
Bid:=50.34
Ask:=50.42
High:=50.44
Change %:=-0.04

(bkmu)
Open:=3.68
Low:=3.67
Time:=16:31:53
Change:=0.11
Volume:=107169
Cur:=3.79
Bid:=3.74
Ask:=3.82
High:=3.81
Change %:=2.99

(bldr)
Open:=2.18
Low:=2.09
Time:=15:50:01
Change:=-0.01
Volume:=71400
Cur:=2.17
Bid:=1.9
Ask:=2.28
High:=2.18
Change %:=-0.46

(blk)
Open:=195.44
Low:=194.18
Time:=7:52:03
Change:=-1.91
Volume:=393854
Cur:=194.51
Bid:=194.52
Ask:=198.95
High:=196.35
Change %:=-0.97

(bll)
Open:=39.01
Low:=38.91
Time:=16:55:13
Change:=0.15
Volume:=999908
Cur:=39.29
Bid:=38.46
Ask:=40.0
High:=39.45
Change %:=0.38

(bmc)
Open:=55.75
Low:=55.235
Time:=15:50:01
Change:=-0.34
Volume:=1078097
Cur:=55.45
Bid:=50.09
Ask:=55.45
High:=55.9
Change %:=-0.61

(bmi)
Open:=37.46
Low:=37.14
Time:=7:52:03
Change:=0.16
Volume:=54927
Cur:=37.65
Bid:=36.78
Ask:=38.41
High:=37.68
Change %:=0.43

(bmrn)
Open:=27.7
Low:=27.56
Time:=15:50:01
Change:=-0.07
Volume:=456353
Cur:=27.79
Bid:=27.11
Ask:=28.42
High:=27.88
Change %:=-0.25

(bmtc)
Open:=20.38
Low:=19.78
Time:=15:50:01
Change:=-0.27
Volume:=24690
Cur:=20.11
Bid:=19.61
Ask:=21.05
High:=20.38
Change %:=-1.32

(bokf)
Open:=55.73
Low:=54.94
Time:=16:42:01
Change:=-0.41
Volume:=57369
Cur:=55.32
Bid:=53.28
Ask:=56.68
High:=55.73
Change %:=-0.74

(boom)
Open:=22.95
Low:=22.55
Time:=15:50:01
Change:=0.11
Volume:=41569
Cur:=23.14
Bid:=21.94
Ask:=23.95
High:=23.1992
Change %:=0.48

(bpop)
Open:=2.75
Low:=2.65
Time:=16:13:44
Change:=-0.051
Volume:=12610449
Cur:=2.69
Bid:=2.65
Ask:=2.69
High:=2.76
Change %:=-1.86

(brc)
Open:=32.92
Low:=32.6
Time:=16:53:09
Change:=0.05
Volume:=200940
Cur:=32.98
Bid:=32.64
Ask:=33.32
High:=33.13
Change %:=0.15

(brcm)
Open:=34.29
Low:=34.01
Time:=16:03:37
Change:=-0.14
Volume:=5511956
Cur:=34.27
Bid:=34.16
Ask:=34.27
High:=34.479
Change %:=-0.41

(bre)
Open:=50.87
Low:=50.6
Time:=7:52:03
Change:=0.42
Volume:=413555
Cur:=51.34
Bid:=50.81
Ask:=51.87
High:=51.4
Change %:=0.82

(brli)
Open:=20.85
Low:=20.49
Time:=15:50:01
Change:=-0.32
Volume:=290469
Cur:=20.53
Bid:=20.4
Ask:=21.14
High:=20.87
Change %:=-1.53

(brs)
Open:=50.43
Low:=50.06
Time:=16:33:26
Change:=-0.44
Volume:=324987
Cur:=50.38
Bid:=50.13
Ask:=50.65
High:=50.94
Change %:=-0.87

(bsrr)
Open:=11.22
Low:=10.91
Time:=15:50:01
Change:=-0.26
Volume:=24667
Cur:=11.0
Bid:=10.91
Ask:=11.29
High:=11.22
Change %:=-2.31

(bstc)
Open:=21.77
Low:=21.25
Time:=15:50:01
Change:=0.75
Volume:=43761
Cur:=22.42
Bid:=20.43
Ask:=23.86
High:=23.0
Change %:=3.46

(btn)
Open:=4.73
Low:=4.66
Time:=16:52:18
Change:=-0.1
Volume:=265578
Cur:=4.67
Bid:=4.61
Ask:=4.78
High:=4.77
Change %:=-2.10

(buse)
Open:=5.27
Low:=5.16
Time:=15:50:01
Change:=-0.04
Volume:=200768
Cur:=5.23
Bid:=5.18
Ask:=5.27
High:=5.27
Change %:=-0.76

(bxg)
Open:=2.91
Low:=2.74
Time:=7:52:03
Change:=-0.17
Volume:=251381
Cur:=2.74
Bid:=2.71
Ask:=2.8
High:=2.9298
Change %:=-5.84

(bxs)
Open:=12.57
Low:=12.22
Time:=7:52:03
Change:=-0.29
Volume:=534768
Cur:=12.28
Bid:=11.84
Ask:=12.68
High:=12.58
Change %:=-2.31

(byi)
Open:=41.13
Low:=40.68
Time:=7:52:03
Change:=-0.03
Volume:=411210
Cur:=41.12
Bid:=40.15
Ask:=41.86
High:=41.39
Change %:=-0.07

(bz)
Open:=7.93
Low:=7.76
Time:=16:58:32
Change:=-0.04
Volume:=806197
Cur:=7.86
Bid:=7.85
Ask:=8.24
High:=7.93
Change %:=-0.51

(c)
Open:=42.89
Low:=42.21
Time:=7:52:03
Change:=-0.31
Volume:=34274442
Cur:=42.57
Bid:=42.57
Ask:=42.58
High:=43.0
Change %:=-0.72

(ca)
Open:=23.09
Low:=22.77
Time:=15:50:01
Change:=-0.28
Volume:=3152532
Cur:=22.89
Bid:=22.76
Ask:=22.89
High:=23.09
Change %:=-1.21

(cag)
Open:=25.86
Low:=25.64
Time:=7:52:03
Change:=-0.16
Volume:=2269862
Cur:=25.74
Bid:=25.74
Ask:=25.75
High:=25.89
Change %:=-0.62

(cah)
Open:=46.22
Low:=46.04
Time:=7:52:03
Change:=0.06
Volume:=2271953
Cur:=46.38
Bid:=46.38
Ask:=46.52
High:=46.51
Change %:=0.13

(cake)
Open:=32.87
Low:=32.53
Time:=15:50:01
Change:=0.51
Volume:=1046728
Cur:=33.34
Bid:=33.0
Ask:=33.34
High:=33.4
Change %:=1.55

(cap)
Open:=20.66
Low:=19.91
Time:=7:52:03
Change:=-0.61
Volume:=181972
Cur:=20.1
Bid:=19.46
Ask:=20.53
High:=20.74
Change %:=-2.95

(cas)
Open:=17.06
Low:=16.79
Time:=7:52:03
Change:=0.1
Volume:=27042
Cur:=17.15
Bid:=16.3
Ask:=17.51
High:=17.16
Change %:=0.59

(casc)
Open:=49.06
Low:=48.8608
Time:=7:52:03
Change:=0.4
Volume:=97647
Cur:=49.4
Bid:=48.26
Ask:=50.25
High:=49.49
Change %:=0.82

(cat)
Open:=107.92
Low:=107.34
Time:=7:52:03
Change:=-0.21
Volume:=6639227
Cur:=108.41
Bid:=108.23
Ask:=108.69
High:=108.78
Change %:=-0.19

(caty)
Open:=16.65
Low:=16.27
Time:=16:53:09
Change:=-0.17
Volume:=225707
Cur:=16.49
Bid:=16.21
Ask:=16.94
High:=16.78
Change %:=-1.02

(cavm)
Open:=44.22
Low:=43.37
Time:=15:50:01
Change:=-0.72
Volume:=617638
Cur:=43.65
Bid:=43.52
Ask:=43.75
High:=44.54
Change %:=-1.62

(cb)
Open:=62.98
Low:=62.2
Time:=16:52:56
Change:=-0.83
Volume:=2224623
Cur:=62.2
Bid:=61.84
Ask:=62.59
High:=63.14
Change %:=-1.32

(cbb)
Open:=3.3
Low:=3.19
Time:=16:58:33
Change:=-0.02
Volume:=1937071
Cur:=3.27
Bid:=2.72
Ask:=3.55
High:=3.35
Change %:=-0.61

(cbg)
Open:=25.31
Low:=25.06
Time:=16:53:08
Change:=0.0
Volume:=1870625
Cur:=25.39
Bid:=25.21
Ask:=25.54
High:=25.43
Change %:=0.00

(cbr)
Open:=5.6
Low:=5.58
Time:=7:52:03
Change:=0.03
Volume:=286542
Cur:=5.63
Bid:=5.6
Ask:=5.65
High:=5.65
Change %:=0.54

(cbu)
Open:=25.14
Low:=24.86
Time:=7:52:03
Change:=0.01
Volume:=200453
Cur:=25.15
Bid:=24.52
Ask:=25.42
High:=25.28
Change %:=0.04

(ccbg)
Open:=10.26
Low:=10.1901
Time:=16:32:17
Change:=0.02
Volume:=23749
Cur:=10.29
Bid:=9.14
Ask:=10.96
High:=10.29
Change %:=0.19

(ccc)
Open:=17.06
Low:=16.89
Time:=16:53:11
Change:=-0.01
Volume:=442505
Cur:=17.04
Bid:=16.59
Ask:=17.45
High:=17.16
Change %:=-0.06

(cce)
Open:=29.78
Low:=29.59
Time:=7:52:03
Change:=-0.05
Volume:=3446226
Cur:=29.76
Bid:=29.76
Ask:=29.93
High:=29.88
Change %:=-0.17

(ccmp)
Open:=47.93
Low:=47.3
Time:=15:50:01
Change:=-0.67
Volume:=115507
Cur:=47.35
Bid:=47.24
Ask:=47.43
High:=48.55
Change %:=-1.40

(ccne)
Open:=13.86
Low:=13.6
Time:=16:05:59
Change:=-0.17
Volume:=8686
Cur:=13.69
Bid:=10.9
Ask:=17.36
High:=13.86
Change %:=-1.23

(ccoi)
Open:=17.12
Low:=16.92
Time:=16:38:10
Change:=0.21
Volume:=251929
Cur:=17.26
Bid:=17.24
Ask:=17.71
High:=17.31
Change %:=1.23

(cdzi)
Open:=11.21
Low:=11.06
Time:=16:25:38
Change:=0.09
Volume:=13329
Cur:=11.27
Bid:=10.81
Ask:=11.24
High:=11.27
Change %:=0.81

(cec)
Open:=41.98
Low:=41.15
Time:=16:53:08
Change:=-0.51
Volume:=170043
Cur:=41.43
Bid:=40.98
Ask:=41.8
High:=41.98
Change %:=-1.22

(ceco)
Open:=21.7
Low:=21.63
Time:=16:15:38
Change:=0.19
Volume:=825615
Cur:=21.83
Bid:=21.23
Ask:=21.86
High:=21.88
Change %:=0.88

(celg)
Open:=60.94
Low:=60.02
Time:=15:50:01
Change:=-0.57
Volume:=2319028
Cur:=60.31
Bid:=60.13
Ask:=60.31
High:=60.99
Change %:=-0.94

(ceph)
Open:=80.23
Low:=80.0
Time:=16:01:35
Change:=-0.15
Volume:=1199654
Cur:=80.03
Bid:=80.01
Ask:=80.02
High:=80.24
Change %:=-0.19

(cern)
Open:=62.59
Low:=62.3
Time:=16:03:28
Change:=0.46
Volume:=781447
Cur:=63.0
Bid:=62.9
Ask:=63.0
High:=63.05
Change %:=0.74

(cers)
Open:=3.0
Low:=2.93
Time:=16:00:04
Change:=-0.07
Volume:=140039
Cur:=2.95
Bid:=2.9
Ask:=2.95
High:=3.015
Change %:=-2.32

(cffn)
Open:=11.79
Low:=11.69
Time:=16:53:13
Change:=-0.025
Volume:=842465
Cur:=11.82
Bid:=11.4
Ask:=12.22
High:=11.84
Change %:=-0.21

(cfnb)
Open:=15.88
Low:=15.517
Time:=16:03:44
Change:=0.4
Volume:=1401
Cur:=15.77
Bid:=15.16
Ask:=19.71
High:=16.45
Change %:=2.60

(cfnl)
Open:=11.06
Low:=10.94
Time:=15:50:01
Change:=0.07
Volume:=64336
Cur:=11.15
Bid:=10.81
Ask:=11.63
High:=11.15
Change %:=0.63

(cgc)
Open:=
Low:=
Time:=2:05:15
Change:=0.0
Volume:=
Cur:=6.56
Bid:=
Ask:=9.99
High:=
Change %:=0.00

(cgx)
Open:=55.55
Low:=55.55
Time:=7:52:03
Change:=0.95
Volume:=96550
Cur:=56.49
Bid:=55.76
Ask:=56.96
High:=56.75
Change %:=1.71

(chdx)
Open:=13.56
Low:=13.5
Time:=16:41:19
Change:=0.06
Volume:=16669
Cur:=13.56
Bid:=12.76
Ask:=14.49
High:=13.61
Change %:=0.44

(chg)
Open:=54.05
Low:=53.97
Time:=7:52:03
Change:=0.03
Volume:=29275
Cur:=54.04
Bid:=53.75
Ask:=54.35
High:=54.44
Change %:=0.06

(chh)
Open:=34.39
Low:=34.05
Time:=16:53:09
Change:=-0.12
Volume:=104167
Cur:=34.31
Bid:=34.09
Ask:=34.51
High:=34.44
Change %:=-0.35

(chkp)
Open:=56.98
Low:=56.67
Time:=15:50:01
Change:=0.9
Volume:=2303859
Cur:=57.65
Bid:=57.53
Ask:=57.66
High:=57.91
Change %:=1.59

(chrs)
Open:=4.19
Low:=4.06
Time:=15:50:01
Change:=0.02
Volume:=797055
Cur:=4.22
Bid:=4.18
Ask:=4.26
High:=4.24
Change %:=0.48

(chrw)
Open:=80.8
Low:=80.1
Time:=15:50:01
Change:=-0.15
Volume:=787841
Cur:=80.47
Bid:=80.34
Ask:=80.47
High:=80.94
Change %:=-0.19

(chs)
Open:=15.48
Low:=15.3
Time:=17:23:00
Change:=0.05
Volume:=1436072
Cur:=15.51
Bid:=15.02
Ask:=15.75
High:=15.62
Change %:=0.32

(chsp)
Open:=16.74
Low:=16.65
Time:=7:52:03
Change:=0.03
Volume:=139367
Cur:=16.74
Bid:=16.56
Ask:=17.18
High:=16.8
Change %:=0.18

(cix)
Open:=12.93
Low:=12.93
Time:=9:25:58
Change:=-0.06
Volume:=1854
Cur:=13.12
Bid:=13.07
Ask:=13.32
High:=13.23
Change %:=-0.46

(ckh)
Open:=102.23
Low:=100.3
Time:=7:52:03
Change:=1.03
Volume:=108242
Cur:=102.9
Bid:=98.28
Ask:=104.99
High:=103.325
Change %:=1.01

(ckp)
Open:=18.11
Low:=17.86
Time:=16:49:18
Change:=-0.22
Volume:=149582
Cur:=17.93
Bid:=17.47
Ask:=18.46
High:=18.11
Change %:=-1.21

(ckr)
Open:=
Low:=
Time:=2:05:03
Change:=0.0
Volume:=
Cur:=12.55
Bid:=12.54
Ask:=12.56
High:=
Change %:=0.00

(ckxe)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=47.91
Low:=47.65
Time:=16:23:07
Change:=-0.21
Volume:=217486
Cur:=47.7
Bid:=47.46
Ask:=47.94
High:=48.07
Change %:=-0.44

(cldt)
Open:=16.48
Low:=16.28
Time:=7:52:03
Change:=-0.08
Volume:=32196
Cur:=16.36
Bid:=15.82
Ask:=16.97
High:=16.48
Change %:=-0.49

(clh)
Open:=105.1
Low:=104.505
Time:=16:58:34
Change:=1.88
Volume:=270266
Cur:=106.7
Bid:=100.1
Ask:=114.99
High:=107.16
Change %:=1.79

(clne)
Open:=13.3
Low:=13.3
Time:=15:50:01
Change:=0.21
Volume:=841392
Cur:=13.48
Bid:=13.28
Ask:=13.46
High:=13.78
Change %:=1.58

(clny)
Open:=18.17
Low:=18.17
Time:=16:53:09
Change:=0.19
Volume:=119096
Cur:=18.36
Bid:=17.8
Ask:=18.83
High:=18.44
Change %:=1.05

(clp)
Open:=20.69
Low:=20.45
Time:=7:52:03
Change:=0.04
Volume:=884496
Cur:=20.76
Bid:=20.21
Ask:=21.29
High:=20.78
Change %:=0.19

(clr)
Open:=66.01
Low:=65.68
Time:=16:31:20
Change:=0.8
Volume:=1016814
Cur:=66.73
Bid:=66.39
Ask:=68.11
High:=67.69
Change %:=1.21

(clrt)
Open:=
Low:=
Time:=2:05:02
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=70.24
Low:=67.3
Time:=7:52:03
Change:=-1.94
Volume:=159890
Cur:=68.52
Bid:=60.9
Ask:=71.47
High:=70.68
Change %:=-2.75

(cmcsa)
Open:=25.75
Low:=25.7
Time:=15:50:01
Change:=0.24
Volume:=12708553
Cur:=25.97
Bid:=25.94
Ask:=25.97
High:=26.14
Change %:=0.93

(cml)
Open:=
Low:=
Time:=2:05:03
Change:=0.0
Volume:=
Cur:=27.75
Bid:=
Ask:=
High:=
Change %:=0.00

(cmls)
Open:=3.58
Low:=3.39
Time:=15:50:01
Change:=-0.15
Volume:=175932
Cur:=3.44
Bid:=2.97
Ask:=4.19
High:=3.58
Change %:=-4.18

(cmn)
Open:=26.94
Low:=26.92
Time:=16:53:08
Change:=0.34
Volume:=80600
Cur:=27.34
Bid:=26.03
Ask:=28.43
High:=27.53
Change %:=1.26

(cmo)
Open:=13.46
Low:=13.32
Time:=16:31:04
Change:=0.03
Volume:=1148188
Cur:=13.46
Bid:=13.4
Ask:=13.49
High:=13.48
Change %:=0.22

(cmp)
Open:=86.62
Low:=86.16
Time:=16:53:08
Change:=0.22
Volume:=164949
Cur:=86.8
Bid:=86.15
Ask:=87.2
High:=87.23
Change %:=0.25

(cmtl)
Open:=28.31
Low:=28.15
Time:=16:53:09
Change:=0.26
Volume:=383751
Cur:=28.67
Bid:=28.5
Ask:=28.9
High:=28.73
Change %:=0.92

(cnbka)
Open:=26.93
Low:=26.61
Time:=15:50:01
Change:=0.0
Volume:=6878
Cur:=26.95
Bid:=24.86
Ask:=28.3
High:=26.97
Change %:=0.00

(cnc)
Open:=36.04
Low:=35.67
Time:=16:58:32
Change:=0.48
Volume:=294256
Cur:=36.41
Bid:=35.5
Ask:=37.09
High:=36.4889
Change %:=1.34

(cnk)
Open:=20.73
Low:=20.16
Time:=16:32:19
Change:=-0.92
Volume:=1802412
Cur:=20.2
Bid:=19.9
Ask:=20.68
High:=20.8
Change %:=-4.36

(cnsl)
Open:=19.55
Low:=19.48
Time:=16:41:07
Change:=0.21
Volume:=220051
Cur:=19.74
Bid:=19.53
Ask:=19.99
High:=19.77
Change %:=1.08

(cog)
Open:=66.38
Low:=66.38
Time:=7:52:03
Change:=-0.05
Volume:=1722820
Cur:=67.16
Bid:=67.16
Ask:=67.44
High:=68.79
Change %:=-0.07

(colb)
Open:=17.27
Low:=17.23
Time:=15:50:01
Change:=0.1
Volume:=241972
Cur:=17.4
Bid:=16.82
Ask:=17.82
High:=17.53
Change %:=0.58

(comv)
Open:=3.02
Low:=2.87
Time:=16:53:20
Change:=-0.07
Volume:=128296
Cur:=2.91
Bid:=2.65
Ask:=3.05
High:=3.02
Change %:=-2.35

(coo)
Open:=80.38
Low:=79.67
Time:=16:58:33
Change:=-0.3
Volume:=296301
Cur:=79.99
Bid:=77.72
Ask:=82.19
High:=80.5
Change %:=-0.37

(cost)
Open:=81.69
Low:=80.97
Time:=15:50:01
Change:=-0.25
Volume:=1833842
Cur:=81.29
Bid:=81.19
Ask:=81.29
High:=81.945
Change %:=-0.31

(cov)
Open:=54.17
Low:=53.52
Time:=7:52:03
Change:=-0.44
Volume:=2576273
Cur:=53.78
Bid:=53.78
Ask:=54.85
High:=54.17
Change %:=-0.81

(cown)
Open:=3.96
Low:=3.92
Time:=15:50:01
Change:=0.02
Volume:=720728
Cur:=3.96
Bid:=3.9
Ask:=4.05
High:=4.06
Change %:=0.51

(cpa)
Open:=68.17
Low:=66.71
Time:=16:55:13
Change:=-0.7
Volume:=255067
Cur:=67.15
Bid:=51.36
Ask:=70.28
High:=68.17
Change %:=-1.03

(cpe)
Open:=7.06
Low:=6.94
Time:=7:52:03
Change:=0.02
Volume:=261809
Cur:=7.07
Bid:=6.93
Ask:=7.44
High:=7.15
Change %:=0.28

(cpn)
Open:=16.37
Low:=16.07
Time:=16:55:13
Change:=-0.24
Volume:=2130713
Cur:=16.08
Bid:=15.81
Ask:=16.58
High:=16.39
Change %:=-1.47

(cprt)
Open:=47.25
Low:=46.96
Time:=15:50:01
Change:=-0.07
Volume:=359508
Cur:=47.12
Bid:=46.87
Ask:=47.24
High:=47.55
Change %:=-0.15

(cpst)
Open:=1.59
Low:=1.52
Time:=16:15:48
Change:=-0.02
Volume:=1814164
Cur:=1.54
Bid:=1.53
Ask:=1.55
High:=1.59
Change %:=-1.28

(cpy)
Open:=13.26
Low:=12.49
Time:=7:52:03
Change:=-0.56
Volume:=109761
Cur:=12.73
Bid:=12.68
Ask:=20.32
High:=13.27
Change %:=-4.21

(cr)
Open:=50.52
Low:=50.2201
Time:=7:52:03
Change:=-0.23
Volume:=177903
Cur:=50.35
Bid:=50.0
Ask:=50.62
High:=50.84
Change %:=-0.45

(cra)
Open:=
Low:=
Time:=2:05:02
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=28.04
Low:=27.41
Time:=16:30:00
Change:=0.11
Volume:=28151
Cur:=28.1
Bid:=26.73
Ask:=30.91
High:=28.18
Change %:=0.39

(crbc)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=0.69
Bid:=0.1
Ask:=0.72
High:=
Change %:=0.00

(crdn)
Open:=38.17
Low:=37.82
Time:=16:19:47
Change:=0.2
Volume:=165572
Cur:=38.44
Bid:=38.35
Ask:=39.29
High:=38.89
Change %:=0.52

(cree)
Open:=33.7
Low:=32.52
Time:=16:14:24
Change:=-1.05
Volume:=3354768
Cur:=32.81
Bid:=32.82
Ask:=32.95
High:=33.9
Change %:=-3.10

(crmt)
Open:=33.68
Low:=33.68
Time:=15:50:01
Change:=0.55
Volume:=103174
Cur:=34.13
Bid:=32.95
Ask:=34.78
High:=34.174
Change %:=1.64

(crn)
Open:=
Low:=
Time:=2:05:03
Change:=0.0
Volume:=
Cur:=29.45
Bid:=
Ask:=
High:=
Change %:=0.00

(crrc)
Open:=11.0
Low:=10.85
Time:=15:50:01
Change:=-0.05
Volume:=19072
Cur:=11.0
Bid:=10.19
Ask:=11.86
High:=11.07
Change %:=-0.45

(crs)
Open:=57.96
Low:=57.79
Time:=7:52:03
Change:=0.27
Volume:=459379
Cur:=58.18
Bid:=57.62
Ask:=58.83
High:=58.78
Change %:=0.47

(csco)
Open:=15.87
Low:=15.55
Time:=16:03:57
Change:=-0.19
Volume:=43496374
Cur:=15.67
Bid:=15.64
Ask:=15.65
High:=15.92
Change %:=-1.20

(csgp)
Open:=59.35
Low:=59.146
Time:=15:50:01
Change:=0.25
Volume:=71542
Cur:=59.5
Bid:=57.81
Ask:=61.19
High:=59.92
Change %:=0.42

(cstr)
Open:=55.32
Low:=54.88
Time:=16:22:26
Change:=1.14
Volume:=744591
Cur:=56.48
Bid:=56.35
Ask:=56.59
High:=56.58
Change %:=2.06

(csu)
Open:=9.69
Low:=9.554
Time:=7:52:03
Change:=0.15
Volume:=111805
Cur:=9.8
Bid:=9.42
Ask:=10.18
High:=9.83
Change %:=1.55

(cswc)
Open:=94.0
Low:=93.88
Time:=16:06:54
Change:=2.49
Volume:=9720
Cur:=96.63
Bid:=83.78
Ask:=98.56
High:=96.76
Change %:=2.64

(ctas)
Open:=33.78
Low:=33.44
Time:=16:15:45
Change:=-0.15
Volume:=1201923
Cur:=33.82
Bid:=33.82
Ask:=33.87
High:=34.03
Change %:=-0.44

(ctgx)
Open:=12.53
Low:=12.21
Time:=15:50:01
Change:=0.15
Volume:=44134
Cur:=12.62
Bid:=10.96
Ask:=13.58
High:=12.83
Change %:=1.20

(ctl)
Open:=40.98
Low:=40.69
Time:=7:52:03
Change:=-0.03
Volume:=2933685
Cur:=41.0
Bid:=40.96
Ask:=41.19
High:=41.14
Change %:=-0.07

(ctrp)
Open:=43.43
Low:=43.07
Time:=15:50:01
Change:=0.12
Volume:=2425199
Cur:=44.17
Bid:=44.18
Ask:=44.68
High:=44.64
Change %:=0.27

(ctsh)
Open:=74.54
Low:=74.34
Time:=15:50:01
Change:=0.87
Volume:=1976575
Cur:=75.67
Bid:=75.46
Ask:=75.67
High:=75.71
Change %:=1.16

(ctxs)
Open:=80.74
Low:=79.93
Time:=15:50:01
Change:=0.28
Volume:=1245043
Cur:=81.06
Bid:=80.7
Ask:=81.51
High:=81.49
Change %:=0.35

(cvo)
Open:=6.45
Low:=6.25
Time:=7:52:03
Change:=-0.03
Volume:=185808
Cur:=6.41
Bid:=6.22
Ask:=6.46
High:=6.47
Change %:=-0.47

(cvx)
Open:=104.11
Low:=104.11
Time:=7:52:03
Change:=1.07
Volume:=6607200
Cur:=105.16
Bid:=105.14
Ask:=105.16
High:=105.76
Change %:=1.03

(cxs)
Open:=11.35
Low:=11.05
Time:=16:50:37
Change:=-0.1
Volume:=607480
Cur:=11.18
Bid:=11.11
Ask:=11.39
High:=11.36
Change %:=-0.89

(cyh)
Open:=26.15
Low:=25.57
Time:=16:58:34
Change:=-0.47
Volume:=855903
Cur:=25.73
Bid:=25.06
Ask:=26.32
High:=26.38
Change %:=-1.79

(cyn)
Open:=55.26
Low:=54.63
Time:=16:53:12
Change:=-0.47
Volume:=409259
Cur:=54.97
Bid:=54.38
Ask:=55.49
High:=55.74
Change %:=-0.85

(cypb)
Open:=
Low:=
Time:=2:05:02
Change:=0.0
Volume:=
Cur:=6.5
Bid:=6.48
Ask:=6.5
High:=
Change %:=0.00

(cytk)
Open:=1.21
Low:=1.2
Time:=15:50:01
Change:=0.02
Volume:=354763
Cur:=1.23
Bid:=1.17
Ask:=1.24
High:=1.248
Change %:=1.65

(cytr)
Open:=0.76
Low:=0.7
Time:=16:03:05
Change:=0.7099
Volume:=1083440
Cur:=0.71
Bid:=0.614
Ask:=0.75
High:=0.76
Change %:=709900.00

(dakt)
Open:=10.88
Low:=10.7
Time:=15:50:01
Change:=0.3
Volume:=147065
Cur:=11.22
Bid:=10.75
Ask:=11.23
High:=11.23
Change %:=2.75

(dal)
Open:=9.37
Low:=9.11
Time:=17:11:32
Change:=-0.17
Volume:=10994912
Cur:=9.12
Bid:=9.12
Ask:=9.13
High:=9.41
Change %:=-1.83

(dar)
Open:=17.11
Low:=16.78
Time:=7:52:03
Change:=0.25
Volume:=1529082
Cur:=17.22
Bid:=17.2
Ask:=17.49
High:=17.41
Change %:=1.47

(dbd)
Open:=31.68
Low:=31.52
Time:=16:53:09
Change:=0.06
Volume:=303175
Cur:=31.67
Bid:=31.49
Ask:=31.89
High:=31.88
Change %:=0.19

(dbtk)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=10.55
Bid:=
Ask:=
High:=
Change %:=0.00

(dd)
Open:=54.36
Low:=54.36
Time:=7:52:03
Change:=-0.03
Volume:=4216382
Cur:=54.44
Bid:=54.43
Ask:=54.44
High:=54.9
Change %:=-0.06

(ddic)
Open:=9.58
Low:=9.29
Time:=16:53:10
Change:=-0.1
Volume:=104715
Cur:=9.47
Bid:=9.2
Ask:=9.6
High:=9.6
Change %:=-1.04

(ddmx)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(de)
Open:=84.76
Low:=84.5
Time:=7:52:03
Change:=0.3
Volume:=4812809
Cur:=84.84
Bid:=84.87
Ask:=85.0
High:=85.97
Change %:=0.35

(deck)
Open:=89.85
Low:=88.6007
Time:=15:50:01
Change:=0.72
Volume:=738614
Cur:=90.75
Bid:=90.76
Ask:=91.58
High:=91.0
Change %:=0.80

(dei)
Open:=20.28
Low:=20.11
Time:=16:55:13
Change:=0.15
Volume:=1149953
Cur:=20.41
Bid:=19.89
Ask:=20.98
High:=20.44
Change %:=0.74

(dell)
Open:=16.94
Low:=16.93
Time:=15:50:01
Change:=0.0
Volume:=18207868
Cur:=16.98
Bid:=16.93
Ask:=16.98
High:=17.15
Change %:=0.00

(dest)
Open:=20.49
Low:=20.21
Time:=15:50:01
Change:=0.22
Volume:=120924
Cur:=20.7
Bid:=20.64
Ask:=21.45
High:=20.72
Change %:=1.07

(dfz)
Open:=11.43
Low:=11.18
Time:=16:40:43
Change:=-0.01
Volume:=4490
Cur:=11.43
Bid:=11.16
Ask:=12.09
High:=11.43
Change %:=-0.09

(dgi)
Open:=25.74
Low:=25.425
Time:=16:05:22
Change:=-0.13
Volume:=274194
Cur:=25.63
Bid:=24.97
Ask:=26.19
High:=25.85
Change %:=-0.50

(dhil)
Open:=81.58
Low:=81.58
Time:=16:04:03
Change:=0.13
Volume:=4103
Cur:=82.71
Bid:=60.28
Ask:=86.27
High:=82.71
Change %:=0.16

(dhr)
Open:=54.32
Low:=53.88
Time:=7:52:03
Change:=-0.14
Volume:=2917732
Cur:=54.38
Bid:=54.39
Ask:=54.63
High:=54.59
Change %:=-0.26

(dis)
Open:=39.77
Low:=39.6
Time:=7:52:03
Change:=0.25
Volume:=9325007
Cur:=39.97
Bid:=39.97
Ask:=39.99
High:=40.18
Change %:=0.63

(dk)
Open:=15.78
Low:=15.35
Time:=16:53:09
Change:=-0.12
Volume:=188686
Cur:=15.64
Bid:=15.15
Ask:=16.0
High:=15.8584
Change %:=-0.76

(dlb)
Open:=43.05
Low:=41.67
Time:=16:53:10
Change:=-1.26
Volume:=693692
Cur:=41.89
Bid:=41.56
Ask:=42.39
High:=43.08
Change %:=-2.92

(dllr)
Open:=21.7
Low:=21.58
Time:=16:33:01
Change:=0.36
Volume:=347841
Cur:=21.96
Bid:=21.91
Ask:=22.5
High:=22.1299
Change %:=1.67

(dltr)
Open:=68.67
Low:=68.1
Time:=15:50:01
Change:=0.99
Volume:=1262677
Cur:=69.22
Bid:=69.03
Ask:=69.28
High:=69.445
Change %:=1.45

(dm)
Open:=8.43
Low:=8.28
Time:=16:23:17
Change:=-0.07
Volume:=135908
Cur:=8.33
Bid:=7.95
Ask:=8.65
High:=8.56
Change %:=-0.83

(dmrc)
Open:=36.01
Low:=35.88
Time:=15:50:01
Change:=0.01
Volume:=28933
Cur:=36.02
Bid:=26.26
Ask:=39.73
High:=36.5
Change %:=0.03

(dnbk)
Open:=
Low:=
Time:=2:05:02
Change:=0.0
Volume:=
Cur:=21.77
Bid:=21.0
Ask:=22.58
High:=
Change %:=0.00

(dndn)
Open:=41.41
Low:=40.77
Time:=15:50:01
Change:=0.24
Volume:=1884587
Cur:=41.64
Bid:=41.51
Ask:=41.73
High:=41.74
Change %:=0.58

(dnr)
Open:=20.06
Low:=20.03
Time:=7:52:03
Change:=0.18
Volume:=2794157
Cur:=20.23
Bid:=20.23
Ask:=20.32
High:=20.46
Change %:=0.90

(drc)
Open:=54.31
Low:=54.191
Time:=17:44:21
Change:=0.63
Volume:=760876
Cur:=55.05
Bid:=54.32
Ask:=55.78
High:=55.27
Change %:=1.16

(dri)
Open:=53.19
Low:=52.4
Time:=16:13:37
Change:=0.69
Volume:=2895178
Cur:=53.48
Bid:=53.13
Ask:=53.65
High:=53.7
Change %:=1.31

(driv)
Open:=32.5
Low:=32.41
Time:=15:50:01
Change:=0.15
Volume:=221462
Cur:=32.71
Bid:=32.02
Ask:=33.39
High:=32.94
Change %:=0.46

(drl)
Open:=2.09
Low:=2.05
Time:=7:52:03
Change:=0.11
Volume:=1249948
Cur:=2.19
Bid:=1.8
Ask:=2.37
High:=2.31
Change %:=5.29

(dtsi)
Open:=40.77
Low:=40.5
Time:=16:53:08
Change:=-0.14
Volume:=97829
Cur:=40.62
Bid:=39.68
Ask:=41.4
High:=41.04
Change %:=-0.34

(dtv)
Open:=51.85
Low:=51.61
Time:=15:50:01
Change:=0.25
Volume:=4245037
Cur:=52.01
Bid:=51.86
Ask:=52.01
High:=52.39
Change %:=0.48

(dva)
Open:=87.51
Low:=87.51
Time:=7:52:03
Change:=0.85
Volume:=979732
Cur:=88.05
Bid:=87.19
Ask:=88.5
High:=89.01
Change %:=0.97

(dvn)
Open:=78.54
Low:=78.49
Time:=7:52:03
Change:=1.04
Volume:=2794600
Cur:=79.8
Bid:=79.81
Ask:=80.2
High:=80.43
Change %:=1.32

(dvox)
Open:=7.47
Low:=7.47
Time:=16:41:58
Change:=0.21
Volume:=48212
Cur:=7.71
Bid:=7.02
Ask:=9.25
High:=7.85
Change %:=2.80

(dw)
Open:=25.05
Low:=24.23
Time:=7:52:03
Change:=-0.44
Volume:=81413
Cur:=24.67
Bid:=23.31
Ask:=25.89
High:=25.15
Change %:=-1.75

(dwa)
Open:=20.83
Low:=20.24
Time:=15:50:01
Change:=-0.1
Volume:=1423749
Cur:=20.66
Bid:=20.53
Ask:=20.79
High:=20.92
Change %:=-0.48

(dxpe)
Open:=25.95
Low:=25.62
Time:=16:09:36
Change:=0.01
Volume:=30520
Cur:=26.06
Bid:=25.02
Ask:=27.34
High:=26.3
Change %:=0.04

(dy)
Open:=16.49
Low:=16.34
Time:=16:17:18
Change:=0.16
Volume:=207603
Cur:=16.64
Bid:=16.19
Ask:=17.14
High:=16.75
Change %:=0.97

(dyn)
Open:=6.25
Low:=6.14
Time:=16:58:31
Change:=0.0
Volume:=881918
Cur:=6.25
Bid:=5.96
Ask:=6.3
High:=6.27
Change %:=0.00

(ebay)
Open:=32.75
Low:=32.37
Time:=15:50:01
Change:=-0.1
Volume:=8987003
Cur:=32.64
Bid:=32.6
Ask:=32.61
High:=32.88
Change %:=-0.31

(ebsb)
Open:=13.68
Low:=13.57
Time:=16:40:38
Change:=0.15
Volume:=8270
Cur:=13.85
Bid:=12.49
Ask:=14.68
High:=13.86
Change %:=1.09

(ecpg)
Open:=31.04
Low:=30.89
Time:=15:50:01
Change:=-0.08
Volume:=83894
Cur:=31.01
Bid:=30.91
Ask:=31.06
High:=31.78
Change %:=-0.26

(edr)
Open:=8.76
Low:=8.75
Time:=16:12:43
Change:=0.07
Volume:=535167
Cur:=8.83
Bid:=8.81
Ask:=8.97
High:=8.85
Change %:=0.80

(eeft)
Open:=15.74
Low:=15.59
Time:=16:53:08
Change:=-0.03
Volume:=114304
Cur:=15.66
Bid:=15.36
Ask:=16.12
High:=15.8
Change %:=-0.19

(egn)
Open:=57.48
Low:=57.26
Time:=16:13:13
Change:=0.59
Volume:=390123
Cur:=57.99
Bid:=57.9
Ask:=58.26
High:=58.36
Change %:=1.03

(egov)
Open:=13.53
Low:=13.47
Time:=15:50:01
Change:=0.13
Volume:=316611
Cur:=13.65
Bid:=13.21
Ask:=14.0
High:=13.68
Change %:=0.96

(egy)
Open:=6.15
Low:=6.09
Time:=17:12:38
Change:=0.04
Volume:=523189
Cur:=6.19
Bid:=6.1
Ask:=6.18
High:=6.33
Change %:=0.65

(ek)
Open:=3.11
Low:=2.93
Time:=7:52:03
Change:=-0.14
Volume:=12970282
Cur:=2.93
Bid:=2.96
Ask:=2.97
High:=3.12
Change %:=-4.56

(elos)
Open:=12.21
Low:=12.12
Time:=16:53:10
Change:=0.01
Volume:=114369
Cur:=12.19
Bid:=12.21
Ask:=12.31
High:=12.26
Change %:=0.08

(els)
Open:=64.03
Low:=63.51
Time:=17:00:00
Change:=1.25
Volume:=289645
Cur:=65.09
Bid:=61.3
Ask:=68.67
High:=65.15
Change %:=1.96

(endp)
Open:=40.67
Low:=40.31
Time:=15:50:01
Change:=0.22
Volume:=668262
Cur:=40.88
Bid:=40.53
Ask:=41.36
High:=40.94
Change %:=0.54

(enh)
Open:=41.63
Low:=40.85
Time:=16:53:12
Change:=-0.6
Volume:=234689
Cur:=40.9
Bid:=40.85
Ask:=41.87
High:=41.63
Change %:=-1.45

(enoc)
Open:=15.93
Low:=15.61
Time:=16:53:07
Change:=-0.09
Volume:=147240
Cur:=15.81
Bid:=15.61
Ask:=15.9
High:=15.99
Change %:=-0.57

(ens)
Open:=35.26
Low:=34.99
Time:=16:53:13
Change:=-0.06
Volume:=449886
Cur:=35.15
Bid:=34.38
Ask:=35.5
High:=35.37
Change %:=-0.17

(ep)
Open:=20.44
Low:=20.3
Time:=17:17:22
Change:=0.05
Volume:=6208870
Cur:=20.48
Bid:=20.34
Ask:=20.59
High:=20.75
Change %:=0.24

(epax)
Open:=8.76
Low:=8.67
Time:=16:27:19
Change:=-0.08
Volume:=18846
Cur:=8.8
Bid:=8.75
Ask:=8.85
High:=8.82
Change %:=-0.90

(epic)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=12.5
Bid:=12.49
Ask:=12.5
High:=
Change %:=0.00

(epl)
Open:=15.07
Low:=14.975
Time:=16:53:09
Change:=0.2
Volume:=238447
Cur:=15.25
Bid:=15.1
Ask:=15.69
High:=15.87
Change %:=1.33

(epm)
Open:=7.04
Low:=7.04
Time:=11:20:03
Change:=0.31
Volume:=56641
Cur:=7.36
Bid:=7.33
Ask:=7.35
High:=7.4
Change %:=4.40

(eqy)
Open:=19.03
Low:=18.965
Time:=16:58:33
Change:=0.14
Volume:=517337
Cur:=19.17
Bid:=18.64
Ask:=19.54
High:=19.21
Change %:=0.74

(erie)
Open:=70.36
Low:=70.24
Time:=15:50:01
Change:=0.13
Volume:=49347
Cur:=70.82
Bid:=68.24
Ask:=72.38
High:=71.19
Change %:=0.18

(erts)
Open:=24.25
Low:=24.15
Time:=15:50:01
Change:=0.13
Volume:=5036800
Cur:=24.32
Bid:=24.21
Ask:=24.42
High:=24.84
Change %:=0.54

(ese)
Open:=37.31
Low:=37.1607
Time:=7:52:03
Change:=0.19
Volume:=114166
Cur:=37.56
Bid:=37.49
Ask:=40.98
High:=37.84
Change %:=0.51

(esgr)
Open:=106.0
Low:=103.81
Time:=15:50:01
Change:=-1.95
Volume:=15593
Cur:=104.09
Bid:=98.56
Ask:=111.7
High:=106.0
Change %:=-1.84

(esl)
Open:=78.57
Low:=78.12
Time:=7:52:03
Change:=0.8
Volume:=158375
Cur:=78.81
Bid:=78.72
Ask:=79.2
High:=79.0
Change %:=1.03

(esrx)
Open:=53.79
Low:=53.38
Time:=15:50:01
Change:=-0.3
Volume:=5400267
Cur:=53.66
Bid:=53.52
Ask:=53.82
High:=53.98
Change %:=-0.56

(ess)
Open:=137.77
Low:=136.79
Time:=16:55:13
Change:=1.34
Volume:=201276
Cur:=138.93
Bid:=137.0
Ask:=140.86
High:=139.09
Change %:=0.97

(etm)
Open:=9.2
Low:=8.52
Time:=7:52:03
Change:=-0.47
Volume:=141202
Cur:=8.75
Bid:=8.36
Ask:=9.08
High:=9.2
Change %:=-5.10

(evr)
Open:=33.61
Low:=33.24
Time:=17:47:02
Change:=-0.15
Volume:=192431
Cur:=33.45
Bid:=32.75
Ask:=34.23
High:=33.66
Change %:=-0.45

(exas)
Open:=8.46
Low:=8.4
Time:=16:55:54
Change:=0.3
Volume:=538520
Cur:=8.78
Bid:=8.68
Ask:=8.78
High:=8.79
Change %:=3.54

(exbd)
Open:=
Low:=
Time:=2:05:02
Change:=0.0
Volume:=
Cur:=29.54
Bid:=
Ask:=
High:=
Change %:=0.00

(exls)
Open:=23.62
Low:=22.854
Time:=15:50:01
Change:=-0.38
Volume:=60038
Cur:=23.19
Bid:=23.1
Ask:=24.16
High:=23.68
Change %:=-1.61

(exp)
Open:=28.3
Low:=27.75
Time:=7:52:03
Change:=-0.21
Volume:=157719
Cur:=28.1
Bid:=27.9
Ask:=28.24
High:=28.35
Change %:=-0.74

(expd)
Open:=52.41
Low:=51.86
Time:=16:00:10
Change:=-0.16
Volume:=1171498
Cur:=52.27
Bid:=52.27
Ask:=52.29
High:=52.51
Change %:=-0.31

(expe)
Open:=29.49
Low:=29.26
Time:=15:50:01
Change:=0.39
Volume:=4801947
Cur:=29.93
Bid:=29.87
Ask:=29.99
High:=29.95
Change %:=1.32

(exxi)
Open:=33.97
Low:=33.77
Time:=15:50:01
Change:=0.59
Volume:=790221
Cur:=34.67
Bid:=33.87
Ask:=35.4
High:=35.1
Change %:=1.73

(fast)
Open:=36.7
Low:=36.31
Time:=15:50:01
Change:=-0.06
Volume:=1944397
Cur:=36.59
Bid:=36.52
Ask:=36.65
High:=36.73
Change %:=-0.16

(fbn)
Open:=4.2
Low:=4.08
Time:=7:52:03
Change:=-0.11
Volume:=225886
Cur:=4.08
Bid:=3.75
Ask:=4.9
High:=4.2
Change %:=-2.63

(fbnc)
Open:=10.4
Low:=10.4
Time:=16:27:45
Change:=0.14
Volume:=20207
Cur:=10.56
Bid:=9.85
Ask:=11.1
High:=10.57
Change %:=1.34

(fbp)
Open:=4.21
Low:=4.12
Time:=16:32:49
Change:=-0.03
Volume:=211196
Cur:=4.24
Bid:=3.66
Ask:=4.5
High:=4.29
Change %:=-0.70

(fcel)
Open:=1.37
Low:=1.35
Time:=15:50:01
Change:=0.06
Volume:=1442206
Cur:=1.4
Bid:=1.39
Ask:=1.43
High:=1.44
Change %:=4.48

(fcnca)
Open:=191.662
Low:=187.4
Time:=16:04:23
Change:=187.3999
Volume:=5346
Cur:=187.4
Bid:=138.83
Ask:=207.38
High:=191.662
Change %:=187399900.00

(fcs)
Open:=17.48
Low:=16.89
Time:=7:52:03
Change:=-0.06
Volume:=1788237
Cur:=17.32
Bid:=16.89
Ask:=17.64
High:=17.5
Change %:=-0.35

(fcx)
Open:=53.52
Low:=53.1501
Time:=17:13:44
Change:=0.12
Volume:=15678362
Cur:=53.62
Bid:=53.64
Ask:=53.75
High:=53.98
Change %:=0.22

(fdx)
Open:=96.17
Low:=95.2
Time:=7:52:03
Change:=-1.02
Volume:=1869514
Cur:=95.5
Bid:=95.51
Ask:=95.93
High:=96.25
Change %:=-1.06

(feic)
Open:=39.03
Low:=38.27
Time:=15:50:01
Change:=0.12
Volume:=347289
Cur:=38.98
Bid:=38.15
Ask:=39.81
High:=39.32
Change %:=0.31

(ffic)
Open:=13.13
Low:=13.01
Time:=15:50:01
Change:=0.08
Volume:=68332
Cur:=13.2
Bid:=12.12
Ask:=14.06
High:=13.21
Change %:=0.61

(ffiv)
Open:=113.01
Low:=111.37
Time:=15:50:01
Change:=0.35
Volume:=1347533
Cur:=113.51
Bid:=113.18
Ask:=113.79
High:=113.83
Change %:=0.31

(fisv)
Open:=63.76
Low:=63.44
Time:=16:05:38
Change:=0.285
Volume:=977472
Cur:=64.03
Bid:=61.95
Ask:=65.36
High:=64.14
Change %:=0.45

(flex)
Open:=6.47
Low:=6.47
Time:=15:50:01
Change:=-0.05
Volume:=2672686
Cur:=6.55
Bid:=6.55
Ask:=6.59
High:=6.69
Change %:=-0.76

(flir)
Open:=34.2
Low:=33.9
Time:=16:06:29
Change:=-0.16
Volume:=928346
Cur:=34.04
Bid:=33.98
Ask:=34.1
High:=34.21
Change %:=-0.47

(flo)
Open:=22.33
Low:=22.09
Time:=7:52:03
Change:=0.12
Volume:=735536
Cur:=22.37
Bid:=21.73
Ask:=22.83
High:=22.48
Change %:=0.54

(flr)
Open:=64.27
Low:=63.69
Time:=7:52:03
Change:=0.56
Volume:=2899799
Cur:=64.65
Bid:=64.65
Ask:=64.96
High:=65.65
Change %:=0.87

(fls)
Open:=110.91
Low:=110.02
Time:=17:21:58
Change:=-0.55
Volume:=468246
Cur:=110.42
Bid:=109.7
Ask:=111.03
High:=111.83
Change %:=-0.50

(flws)
Open:=3.12
Low:=3.05
Time:=15:50:01
Change:=0.06
Volume:=91399
Cur:=3.2
Bid:=2.62
Ask:=3.52
High:=3.21
Change %:=1.91

(fmbi)
Open:=12.5
Low:=12.22
Time:=15:50:01
Change:=-0.19
Volume:=285533
Cur:=12.34
Bid:=12.21
Ask:=12.69
High:=12.51
Change %:=-1.52

(fmc)
Open:=87.46
Low:=87.11
Time:=7:52:03
Change:=0.51
Volume:=534069
Cur:=88.04
Bid:=88.04
Ask:=88.5
High:=88.7
Change %:=0.58

(fmd)
Open:=1.78
Low:=1.71
Time:=7:52:03
Change:=0.0
Volume:=107803
Cur:=1.78
Bid:=1.5
Ask:=1.88
High:=1.78
Change %:=0.00

(fnsr)
Open:=18.78
Low:=18.435
Time:=16:53:12
Change:=-0.28
Volume:=3098883
Cur:=18.55
Bid:=18.55
Ask:=18.79
High:=18.92
Change %:=-1.49

(fosl)
Open:=122.58
Low:=121.28
Time:=15:50:01
Change:=0.67
Volume:=824405
Cur:=122.63
Bid:=122.6
Ask:=132.87
High:=123.47
Change %:=0.55

(frx)
Open:=40.24
Low:=39.54
Time:=17:01:14
Change:=-0.56
Volume:=4084880
Cur:=39.61
Bid:=39.38
Ask:=39.85
High:=40.34
Change %:=-1.39

(fsii)
Open:=2.88
Low:=2.81
Time:=16:53:10
Change:=-0.01
Volume:=346217
Cur:=2.87
Bid:=2.79
Ask:=2.95
High:=2.92
Change %:=-0.35

(fslr)
Open:=132.03
Low:=131.21
Time:=15:50:01
Change:=-0.97
Volume:=965360
Cur:=132.09
Bid:=132.04
Ask:=132.99
High:=133.21
Change %:=-0.73

(fsp)
Open:=13.23
Low:=12.9
Time:=16:52:18
Change:=0.12
Volume:=256119
Cur:=13.35
Bid:=12.85
Ask:=13.71
High:=13.61
Change %:=0.91

(fst)
Open:=27.25
Low:=27.2
Time:=16:16:37
Change:=0.97
Volume:=4036529
Cur:=28.15
Bid:=27.91
Ask:=28.23
High:=28.18
Change %:=3.57

(fsys)
Open:=25.32
Low:=24.41
Time:=17:30:00
Change:=-0.78
Volume:=138093
Cur:=24.49
Bid:=23.88
Ask:=25.09
High:=25.37
Change %:=-3.09

(fto)
Open:=
Low:=
Time:=2:05:03
Change:=0.0
Volume:=
Cur:=32.31
Bid:=
Ask:=
High:=
Change %:=0.00

(ftr)
Open:=8.2
Low:=8.07
Time:=7:52:03
Change:=-0.09
Volume:=9446220
Cur:=8.11
Bid:=8.11
Ask:=8.14
High:=8.2
Change %:=-1.10

(fwrd)
Open:=34.39
Low:=34.1
Time:=16:53:08
Change:=0.26
Volume:=123523
Cur:=34.7
Bid:=33.9
Ask:=34.68
High:=34.75
Change %:=0.75

(g)
Open:=17.31
Low:=17.12
Time:=7:52:03
Change:=0.16
Volume:=508572
Cur:=17.55
Bid:=17.0
Ask:=17.95
High:=17.56
Change %:=0.92

(gain)
Open:=7.22
Low:=7.15
Time:=15:50:01
Change:=0.0
Volume:=87100
Cur:=7.22
Bid:=7.18
Ask:=7.25
High:=7.28
Change %:=0.00

(gbdc)
Open:=15.16
Low:=14.92
Time:=16:41:53
Change:=0.07
Volume:=59754
Cur:=15.18
Bid:=14.86
Ask:=15.59
High:=15.18
Change %:=0.46

(gbl)
Open:=46.83
Low:=45.99
Time:=7:52:03
Change:=-0.23
Volume:=8243
Cur:=46.62
Bid:=45.02
Ask:=48.49
High:=46.83
Change %:=-0.49

(gd)
Open:=75.54
Low:=74.415
Time:=16:13:19
Change:=-0.91
Volume:=1879498
Cur:=74.9
Bid:=74.46
Ask:=75.33
High:=75.81
Change %:=-1.20

(ge)
Open:=19.22
Low:=18.91
Time:=16:00:03
Change:=-0.16
Volume:=41320210
Cur:=19.04
Bid:=19.04
Ask:=19.05
High:=19.25
Change %:=-0.83

(gef)
Open:=65.86
Low:=65.11
Time:=7:52:03
Change:=0.46
Volume:=94898
Cur:=66.22
Bid:=65.81
Ask:=66.51
High:=66.26
Change %:=0.70

(geoi)
Open:=23.24
Low:=23.16
Time:=15:50:01
Change:=0.68
Volume:=300249
Cur:=23.84
Bid:=23.25
Ask:=23.82
High:=24.15
Change %:=2.94

(get)
Open:=31.4
Low:=31.0
Time:=7:52:03
Change:=-0.15
Volume:=276582
Cur:=31.26
Bid:=30.56
Ask:=31.99
High:=31.44
Change %:=-0.48

(ggp)
Open:=16.77
Low:=16.655
Time:=7:52:03
Change:=0.23
Volume:=3224900
Cur:=16.95
Bid:=16.86
Ask:=16.95
High:=16.99
Change %:=1.38

(ggs)
Open:=17.52
Low:=17.46
Time:=16:07:21
Change:=0.19
Volume:=328103
Cur:=17.81
Bid:=17.27
Ask:=18.26
High:=17.97
Change %:=1.08

(gild)
Open:=41.88
Low:=41.425
Time:=16:06:33
Change:=-0.38
Volume:=4259284
Cur:=41.57
Bid:=41.46
Ask:=41.58
High:=41.99
Change %:=-0.91

(gksr)
Open:=34.39
Low:=34.18
Time:=15:50:01
Change:=0.55
Volume:=79204
Cur:=35.11
Bid:=34.99
Ask:=35.09
High:=35.12
Change %:=1.59

(glad)
Open:=9.31
Low:=9.28
Time:=15:50:01
Change:=-0.04
Volume:=54980
Cur:=9.3
Bid:=9.16
Ask:=9.51
High:=9.34
Change %:=-0.43

(glng)
Open:=36.83
Low:=36.73
Time:=16:29:58
Change:=0.95
Volume:=747675
Cur:=37.15
Bid:=37.01
Ask:=37.21
High:=37.33
Change %:=2.62

(gmcr)
Open:=90.48
Low:=90.35
Time:=16:06:46
Change:=1.62
Volume:=2008384
Cur:=91.97
Bid:=91.83
Ask:=92.26
High:=92.97
Change %:=1.79

(gmt)
Open:=38.55
Low:=37.95
Time:=7:52:03
Change:=-0.43
Volume:=213110
Cur:=38.12
Bid:=38.07
Ask:=38.96
High:=38.6
Change %:=-1.12

(gntx)
Open:=30.92
Low:=30.46
Time:=15:50:01
Change:=0.06
Volume:=359376
Cur:=30.84
Bid:=30.25
Ask:=31.46
High:=31.0
Change %:=0.19

(goog)
Open:=525.3
Low:=525.3
Time:=15:50:01
Change:=11.412
Volume:=3810528
Cur:=532.44
Bid:=531.52
Ask:=531.79
High:=535.4
Change %:=2.19

(gps)
Open:=18.34
Low:=18.14
Time:=17:01:18
Change:=-0.11
Volume:=6076758
Cur:=18.17
Bid:=18.11
Ask:=18.27
High:=18.5
Change %:=-0.60

(grb)
Open:=11.14
Low:=11.06
Time:=7:52:03
Change:=-0.06
Volume:=106165
Cur:=11.11
Bid:=10.74
Ask:=11.2
High:=11.17
Change %:=-0.54

(grmn)
Open:=33.71
Low:=32.96
Time:=16:05:48
Change:=-0.33
Volume:=1000213
Cur:=33.25
Bid:=32.59
Ask:=33.24
High:=33.71
Change %:=-0.98

(gsat)
Open:=1.21
Low:=1.16
Time:=15:50:01
Change:=-0.03
Volume:=366037
Cur:=1.19
Bid:=1.14
Ask:=1.56
High:=1.23
Change %:=-2.46

(gsbc)
Open:=18.87
Low:=18.462
Time:=16:40:04
Change:=-0.01
Volume:=30916
Cur:=18.79
Bid:=18.02
Ask:=19.56
High:=18.87
Change %:=-0.05

(gsm)
Open:=24.0
Low:=23.4
Time:=15:50:01
Change:=-0.1
Volume:=1338077
Cur:=23.44
Bid:=23.11
Ask:=24.06
High:=24.12
Change %:=-0.42

(gti)
Open:=20.86
Low:=20.86
Time:=7:52:03
Change:=0.31
Volume:=1380359
Cur:=21.32
Bid:=20.71
Ask:=21.51
High:=21.39
Change %:=1.48

(gty)
Open:=25.24
Low:=25.15
Time:=17:00:01
Change:=0.42
Volume:=176588
Cur:=25.67
Bid:=25.01
Ask:=26.27
High:=25.73
Change %:=1.66

(gymb)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=65.4
Bid:=
Ask:=
High:=
Change %:=0.00

(hafc)
Open:=1.18
Low:=1.15
Time:=15:50:01
Change:=0.07
Volume:=3073136
Cur:=1.25
Bid:=1.17
Ask:=1.27
High:=1.27
Change %:=5.93

(hal)
Open:=51.2
Low:=50.97
Time:=7:52:03
Change:=0.86
Volume:=10631204
Cur:=52.15
Bid:=52.15
Ask:=52.2
High:=52.5
Change %:=1.68

(halo)
Open:=7.05
Low:=6.96
Time:=16:53:11
Change:=0.1
Volume:=373348
Cur:=7.12
Bid:=6.75
Ask:=7.43
High:=7.12
Change %:=1.42

(hans)
Open:=83.94
Low:=81.96
Time:=16:44:26
Change:=-1.44
Volume:=1096594
Cur:=82.19
Bid:=81.97
Ask:=82.58
High:=84.0
Change %:=-1.72

(hbcp)
Open:=15.24
Low:=14.57
Time:=15:50:01
Change:=-0.06
Volume:=6911
Cur:=14.64
Bid:=14.41
Ask:=15.25
High:=15.24
Change %:=-0.41

(hckt)
Open:=5.1
Low:=5.01
Time:=16:53:13
Change:=0.07
Volume:=217623
Cur:=5.15
Bid:=4.87
Ask:=5.17
High:=5.2
Change %:=1.38

(hcp)
Open:=37.11
Low:=36.9
Time:=16:21:05
Change:=0.27
Volume:=2255070
Cur:=37.5
Bid:=37.29
Ask:=37.5
High:=37.56
Change %:=0.73

(hd)
Open:=36.63
Low:=36.43
Time:=7:52:03
Change:=-0.14
Volume:=9788503
Cur:=36.59
Bid:=36.6
Ask:=36.61
High:=36.85
Change %:=-0.38

(he)
Open:=24.53
Low:=24.3501
Time:=7:52:03
Change:=-0.12
Volume:=299705
Cur:=24.4
Bid:=23.79
Ask:=25.0
High:=24.6
Change %:=-0.49

(hees)
Open:=14.59
Low:=14.15
Time:=16:15:10
Change:=-0.29
Volume:=73867
Cur:=14.28
Bid:=14.29
Ask:=15.46
High:=14.75
Change %:=-1.99

(hele)
Open:=34.87
Low:=34.79
Time:=15:50:01
Change:=0.04
Volume:=177383
Cur:=35.03
Bid:=34.98
Ask:=35.78
High:=35.389
Change %:=0.11

(hgr)
Open:=25.15
Low:=24.93
Time:=16:53:09
Change:=0.12
Volume:=137226
Cur:=25.28
Bid:=24.57
Ask:=25.81
High:=25.67
Change %:=0.48

(hgsi)
Open:=24.97
Low:=24.4
Time:=16:53:09
Change:=-0.34
Volume:=1691648
Cur:=24.62
Bid:=24.28
Ask:=24.73
High:=24.9775
Change %:=-1.36

(hhgp)
Open:=5.38
Low:=5.0905
Time:=15:50:01
Change:=-0.12
Volume:=29266
Cur:=5.25
Bid:=5.08
Ask:=5.29
High:=5.38
Change %:=-2.23

(hibb)
Open:=41.72
Low:=40.42
Time:=15:50:01
Change:=-0.17
Volume:=331074
Cur:=41.4
Bid:=40.54
Ask:=42.27
High:=41.74
Change %:=-0.41

(hig)
Open:=26.93
Low:=26.27
Time:=7:52:03
Change:=-0.54
Volume:=4212702
Cur:=26.51
Bid:=26.51
Ask:=26.67
High:=27.03
Change %:=-2.00

(hk)
Open:=25.34
Low:=25.19
Time:=17:00:45
Change:=0.05
Volume:=3394493
Cur:=25.41
Bid:=25.23
Ask:=25.53
High:=25.81
Change %:=0.20

(hls)
Open:=26.81
Low:=26.47
Time:=16:58:34
Change:=-0.08
Volume:=479944
Cur:=26.76
Bid:=26.35
Ask:=27.38
High:=26.84
Change %:=-0.30

(hma)
Open:=10.98
Low:=10.74
Time:=16:27:54
Change:=-0.07
Volume:=1999480
Cur:=10.89
Bid:=10.51
Ask:=11.27
High:=11.05
Change %:=-0.64

(hme)
Open:=62.72
Low:=62.09
Time:=7:52:03
Change:=0.72
Volume:=359740
Cur:=63.51
Bid:=62.87
Ask:=64.16
High:=63.55
Change %:=1.15

(hmsy)
Open:=78.0
Low:=77.78
Time:=16:46:08
Change:=0.285
Volume:=117544
Cur:=78.265
Bid:=77.11
Ask:=78.99
High:=78.71
Change %:=0.37

(hog)
Open:=42.21
Low:=41.95
Time:=7:52:03
Change:=0.76
Volume:=3287069
Cur:=42.85
Bid:=42.56
Ask:=43.06
High:=43.04
Change %:=1.81

(hott)
Open:=7.59
Low:=7.51
Time:=16:55:39
Change:=0.08
Volume:=1207018
Cur:=7.69
Bid:=7.59
Ask:=7.64
High:=7.72
Change %:=1.05

(hp)
Open:=67.23
Low:=66.98
Time:=16:41:01
Change:=-0.01
Volume:=1190574
Cur:=67.46
Bid:=67.46
Ask:=67.78
High:=67.87
Change %:=-0.01

(hpq)
Open:=36.78
Low:=36.27
Time:=7:52:03
Change:=-0.58
Volume:=16240972
Cur:=36.47
Bid:=36.46
Ask:=36.47
High:=37.0
Change %:=-1.57

(hpt)
Open:=24.85
Low:=24.561
Time:=16:58:32
Change:=0.07
Volume:=688512
Cur:=24.92
Bid:=24.4
Ask:=25.23
High:=24.97
Change %:=0.28

(hpy)
Open:=20.88
Low:=20.49
Time:=16:53:12
Change:=-0.27
Volume:=188687
Cur:=20.61
Bid:=19.97
Ask:=21.06
High:=21.05
Change %:=-1.29

(hrg)
Open:=6.09
Low:=6.0
Time:=7:52:03
Change:=-0.01
Volume:=17582
Cur:=6.07
Bid:=5.37
Ask:=6.06
High:=6.09
Change %:=-0.16

(hrs)
Open:=45.26
Low:=44.58
Time:=16:59:59
Change:=-0.71
Volume:=989006
Cur:=44.84
Bid:=44.65
Ask:=45.29
High:=45.26
Change %:=-1.56

(hrz)
Open:=1.17
Low:=1.11
Time:=16:40:43
Change:=-0.04
Volume:=757968
Cur:=1.12
Bid:=1.11
Ask:=1.15
High:=1.2
Change %:=-3.45

(hsic)
Open:=73.3
Low:=72.5508
Time:=16:07:07
Change:=0.18
Volume:=309794
Cur:=73.12
Bid:=73.0
Ask:=73.19
High:=73.3
Change %:=0.25

(hsp)
Open:=55.45
Low:=53.52
Time:=17:21:13
Change:=-1.54
Volume:=3199037
Cur:=54.13
Bid:=53.0
Ask:=54.3
High:=55.45
Change %:=-2.77

(ht)
Open:=5.74
Low:=5.68
Time:=16:53:13
Change:=-0.01
Volume:=732077
Cur:=5.73
Bid:=5.38
Ask:=5.87
High:=5.77
Change %:=-0.17

(htgc)
Open:=10.6
Low:=10.44
Time:=15:50:01
Change:=0.01
Volume:=133909
Cur:=10.56
Bid:=10.36
Ask:=10.91
High:=10.73
Change %:=0.09

(hts)
Open:=28.71
Low:=28.51
Time:=16:32:25
Change:=-0.01
Volume:=690165
Cur:=28.7
Bid:=28.7
Ask:=28.73
High:=28.72
Change %:=-0.03

(hurn)
Open:=30.55
Low:=30.44
Time:=15:50:01
Change:=0.42
Volume:=58035
Cur:=30.92
Bid:=27.8
Ask:=30.88
High:=30.92
Change %:=1.38

(hwkn)
Open:=36.86
Low:=35.82
Time:=16:25:39
Change:=-0.81
Volume:=36701
Cur:=36.16
Bid:=31.89
Ask:=38.85
High:=37.76
Change %:=-2.19

(iaci)
Open:=37.96
Low:=37.78
Time:=15:50:01
Change:=1.03
Volume:=1248533
Cur:=39.07
Bid:=38.88
Ask:=39.9
High:=39.39
Change %:=2.71

(ibm)
Open:=173.52
Low:=173.52
Time:=7:52:03
Change:=0.83
Volume:=4031892
Cur:=175.37
Bid:=175.25
Ask:=175.3
High:=175.4
Change %:=0.48

(iboc)
Open:=17.21
Low:=16.79
Time:=16:53:09
Change:=-0.21
Volume:=140276
Cur:=17.02
Bid:=16.49
Ask:=17.35
High:=17.22
Change %:=-1.22

(icge)
Open:=12.5
Low:=12.3
Time:=15:50:01
Change:=0.04
Volume:=113697
Cur:=12.6
Bid:=12.55
Ask:=12.63
High:=12.64
Change %:=0.32

(icog)
Open:=2.93
Low:=2.83
Time:=16:53:12
Change:=0.04
Volume:=248591
Cur:=2.96
Bid:=2.37
Ask:=2.96
High:=2.96
Change %:=1.37

(idti)
Open:=8.01
Low:=7.91
Time:=15:50:01
Change:=-0.05
Volume:=1140722
Cur:=8.02
Bid:=7.65
Ask:=8.34
High:=8.07
Change %:=-0.62

(idxx)
Open:=78.51
Low:=77.84
Time:=16:53:09
Change:=-0.22
Volume:=219173
Cur:=78.45
Bid:=73.7
Ask:=80.85
High:=78.9
Change %:=-0.28

(ihs)
Open:=83.57
Low:=83.475
Time:=7:52:03
Change:=0.05
Volume:=136918
Cur:=83.93
Bid:=81.43
Ask:=86.15
High:=84.07
Change %:=0.06

(iilg)
Open:=13.97
Low:=13.7
Time:=15:50:01
Change:=-0.03
Volume:=191975
Cur:=13.97
Bid:=13.47
Ask:=14.36
High:=14.1
Change %:=-0.21

(iivi)
Open:=26.01
Low:=26.01
Time:=16:53:14
Change:=0.78
Volume:=352793
Cur:=26.69
Bid:=25.92
Ask:=27.2
High:=26.87
Change %:=3.01

(ikan)
Open:=1.22
Low:=1.22
Time:=16:40:41
Change:=0.02
Volume:=128301
Cur:=1.22
Bid:=1.18
Ask:=1.24
High:=1.28
Change %:=1.67

(ilmn)
Open:=76.25
Low:=75.36
Time:=15:50:01
Change:=1.82
Volume:=2350714
Cur:=77.83
Bid:=77.81
Ask:=78.44
High:=78.43
Change %:=2.39

(im)
Open:=18.33
Low:=17.91
Time:=16:28:05
Change:=-0.32
Volume:=2952120
Cur:=17.97
Bid:=17.51
Ask:=18.39
High:=18.38
Change %:=-1.75

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

(imgn)
Open:=12.35
Low:=11.94
Time:=16:53:13
Change:=-0.16
Volume:=325600
Cur:=12.21
Bid:=11.79
Ask:=12.19
High:=12.4
Change %:=-1.29

(imn)
Open:=9.54
Low:=9.3964
Time:=7:52:03
Change:=-0.06
Volume:=67122
Cur:=9.47
Bid:=9.12
Ask:=9.74
High:=9.58
Change %:=-0.63

(in)
Open:=11.03
Low:=10.98
Time:=16:38:33
Change:=0.09
Volume:=249561
Cur:=11.1
Bid:=10.96
Ask:=11.54
High:=11.185
Change %:=0.82

(inap)
Open:=7.28
Low:=7.19
Time:=16:37:25
Change:=0.12
Volume:=217663
Cur:=7.4
Bid:=7.35
Ask:=7.43
High:=7.4671
Change %:=1.65

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

(infi)
Open:=8.2
Low:=8.11
Time:=15:50:01
Change:=0.17
Volume:=69299
Cur:=8.41
Bid:=7.48
Ask:=8.47
High:=8.43
Change %:=2.06

(infy)
Open:=66.5
Low:=66.1
Time:=15:50:01
Change:=0.65
Volume:=1126981
Cur:=66.72
Bid:=66.72
Ask:=66.8
High:=66.75
Change %:=0.98

(ino)
Open:=0.6325
Low:=0.6325
Time:=11:20:03
Change:=0.05
Volume:=2383142
Cur:=0.66
Bid:=0.65
Ask:=0.67
High:=0.69
Change %:=8.20

(intc)
Open:=22.69
Low:=22.36
Time:=15:50:01
Change:=-0.09
Volume:=32919156
Cur:=22.44
Bid:=22.4
Ask:=22.45
High:=22.69
Change %:=-0.40

(intu)
Open:=52.29
Low:=51.99
Time:=16:07:24
Change:=0.12
Volume:=2023705
Cur:=52.36
Bid:=52.06
Ask:=52.36
High:=52.7
Change %:=0.23

(io)
Open:=9.88
Low:=9.78
Time:=16:55:13
Change:=0.21
Volume:=1678471
Cur:=10.1
Bid:=9.73
Ask:=10.47
High:=10.19
Change %:=2.12

(ipcc)
Open:=55.23
Low:=55.05
Time:=15:50:01
Change:=0.03
Volume:=23076
Cur:=55.49
Bid:=55.19
Ask:=55.85
High:=55.72
Change %:=0.05

(ipcm)
Open:=47.28
Low:=46.98
Time:=15:50:01
Change:=0.38
Volume:=102614
Cur:=47.52
Bid:=45.61
Ask:=49.65
High:=48.099
Change %:=0.81

(ipg)
Open:=12.68
Low:=12.64
Time:=16:29:27
Change:=0.04
Volume:=7183889
Cur:=12.75
Bid:=12.75
Ask:=12.8
High:=12.87
Change %:=0.31

(ipgp)
Open:=74.41
Low:=73.66
Time:=17:45:46
Change:=0.63
Volume:=493946
Cur:=75.88
Bid:=74.69
Ask:=76.48
High:=76.07
Change %:=0.84

(ipi)
Open:=32.59
Low:=31.978
Time:=17:18:07
Change:=-0.12
Volume:=726349
Cur:=32.35
Bid:=32.39
Ask:=32.48
High:=32.77
Change %:=-0.37

(ipxl)
Open:=21.87
Low:=21.33
Time:=15:50:01
Change:=-0.47
Volume:=721339
Cur:=21.39
Bid:=21.25
Ask:=21.9
High:=21.93
Change %:=-2.15

(ir)
Open:=46.92
Low:=45.69
Time:=7:52:03
Change:=-1.22
Volume:=3845241
Cur:=45.84
Bid:=45.84
Ask:=46.05
High:=47.0
Change %:=-2.59

(irc)
Open:=8.92
Low:=8.86
Time:=16:13:37
Change:=0.09
Volume:=247345
Cur:=9.01
Bid:=8.62
Ask:=9.33
High:=9.01
Change %:=1.01

(irm)
Open:=34.3
Low:=34.2
Time:=16:17:44
Change:=0.24
Volume:=1650438
Cur:=34.63
Bid:=34.64
Ask:=34.82
High:=34.78
Change %:=0.70

(isis)
Open:=9.26
Low:=8.95
Time:=17:18:18
Change:=-0.27
Volume:=560447
Cur:=9.03
Bid:=9.0
Ask:=9.33
High:=9.27
Change %:=-2.90

(isrg)
Open:=379.0
Low:=376.0
Time:=16:07:09
Change:=2.72
Volume:=280167
Cur:=381.37
Bid:=380.51
Ask:=383.0
High:=382.96
Change %:=0.72

(isrl)
Open:=66.13
Low:=65.47
Time:=16:05:01
Change:=0.5
Volume:=779
Cur:=66.6
Bid:=48.25
Ask:=67.0
High:=66.6
Change %:=0.76

(itc)
Open:=73.13
Low:=71.97
Time:=16:53:11
Change:=-0.58
Volume:=235085
Cur:=72.17
Bid:=70.44
Ask:=74.43
High:=73.13
Change %:=-0.80

(itri)
Open:=48.71
Low:=48.63
Time:=15:50:01
Change:=0.56
Volume:=562613
Cur:=49.4
Bid:=49.37
Ask:=49.92
High:=49.71
Change %:=1.15

(ivac)
Open:=10.16
Low:=9.99
Time:=15:50:01
Change:=-0.11
Volume:=47883
Cur:=10.06
Bid:=9.04
Ask:=10.45
High:=10.39
Change %:=-1.08

(ivc)
Open:=33.82
Low:=33.76
Time:=16:53:09
Change:=0.1
Volume:=96578
Cur:=33.9
Bid:=33.07
Ask:=34.57
High:=34.0
Change %:=0.30

(ivz)
Open:=23.48
Low:=23.29
Time:=7:52:03
Change:=-0.16
Volume:=3696175
Cur:=23.4
Bid:=23.3
Ask:=23.54
High:=23.55
Change %:=-0.68

(ixys)
Open:=15.03
Low:=14.93
Time:=15:50:01
Change:=0.2
Volume:=107487
Cur:=15.24
Bid:=14.77
Ask:=15.35
High:=15.27
Change %:=1.33

(jakk)
Open:=18.77
Low:=18.44
Time:=15:50:01
Change:=0.02
Volume:=108726
Cur:=18.74
Bid:=18.12
Ask:=19.3
High:=18.84
Change %:=0.11

(jazz)
Open:=34.94
Low:=33.93
Time:=16:53:08
Change:=0.84
Volume:=1043525
Cur:=35.64
Bid:=34.82
Ask:=35.65
High:=36.47
Change %:=2.41

(jbht)
Open:=47.7
Low:=47.28
Time:=16:53:11
Change:=-0.18
Volume:=503001
Cur:=47.56
Bid:=47.15
Ask:=48.11
High:=47.825
Change %:=-0.38

(jcp)
Open:=35.08
Low:=34.05
Time:=17:00:45
Change:=-0.67
Volume:=4706905
Cur:=34.36
Bid:=34.18
Ask:=34.5
High:=35.19
Change %:=-1.91

(jec)
Open:=43.32
Low:=42.81
Time:=17:01:23
Change:=-0.3
Volume:=666129
Cur:=43.05
Bid:=42.77
Ask:=43.24
High:=43.37
Change %:=-0.69

(jll)
Open:=95.26
Low:=94.95
Time:=16:55:13
Change:=0.81
Volume:=173331
Cur:=95.91
Bid:=92.38
Ask:=98.0
High:=96.66
Change %:=0.85

(jnj)
Open:=67.29
Low:=67.25
Time:=7:52:03
Change:=0.32
Volume:=9684194
Cur:=67.62
Bid:=67.42
Ask:=67.73
High:=67.67
Change %:=0.48

(jnpr)
Open:=32.12
Low:=31.51
Time:=7:52:03
Change:=-0.18
Volume:=6725157
Cur:=31.79
Bid:=31.78
Ask:=31.95
High:=32.29
Change %:=-0.56

(joyg)
Open:=96.64
Low:=95.2
Time:=15:50:01
Change:=-0.44
Volume:=1309431
Cur:=96.7
Bid:=96.01
Ask:=96.72
High:=96.99
Change %:=-0.45

(jpm)
Open:=41.51
Low:=40.97
Time:=7:52:03
Change:=-0.55
Volume:=23247396
Cur:=41.03
Bid:=41.03
Ask:=41.05
High:=41.51
Change %:=-1.32

(kalu)
Open:=55.04
Low:=54.05
Time:=15:50:01
Change:=-1.06
Volume:=179761
Cur:=54.46
Bid:=51.18
Ask:=56.36
High:=55.04
Change %:=-1.91

(kar)
Open:=19.35
Low:=19.29
Time:=7:52:03
Change:=0.15
Volume:=310634
Cur:=19.5
Bid:=18.94
Ask:=19.98
High:=19.64
Change %:=0.78

(kbh)
Open:=10.02
Low:=9.58
Time:=17:32:16
Change:=-0.23
Volume:=8296312
Cur:=9.94
Bid:=9.79
Ask:=9.97
High:=10.07
Change %:=-2.26

(kbr)
Open:=37.84
Low:=37.66
Time:=7:52:03
Change:=0.31
Volume:=792112
Cur:=38.12
Bid:=37.9
Ask:=38.36
High:=38.21
Change %:=0.82

(kbw)
Open:=18.93
Low:=18.29
Time:=7:52:03
Change:=-0.55
Volume:=195939
Cur:=18.36
Bid:=15.55
Ask:=19.41
High:=19.07
Change %:=-2.91

(kcg)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=31.36
Low:=30.751
Time:=15:50:01
Change:=-0.05
Volume:=16435
Cur:=31.36
Bid:=30.52
Ask:=32.37
High:=31.37
Change %:=-0.16

(kelya)
Open:=16.8
Low:=16.49
Time:=15:50:01
Change:=-0.23
Volume:=166551
Cur:=16.56
Bid:=16.51
Ask:=16.6
High:=16.8
Change %:=-1.37

(kerx)
Open:=4.85
Low:=4.76
Time:=15:50:01
Change:=-0.05
Volume:=886663
Cur:=4.84
Bid:=4.82
Ask:=4.95
High:=4.89
Change %:=-1.02

(keyn)
Open:=21.39
Low:=21.37
Time:=16:53:09
Change:=0.44
Volume:=65719
Cur:=21.88
Bid:=21.27
Ask:=22.26
High:=21.88
Change %:=2.05

(kft)
Open:=35.39
Low:=35.39
Time:=16:00:43
Change:=0.15
Volume:=9561365
Cur:=35.62
Bid:=35.64
Ask:=35.65
High:=35.7
Change %:=0.42

(kirk)
Open:=12.2
Low:=11.76
Time:=15:50:01
Change:=-0.22
Volume:=166883
Cur:=12.0
Bid:=11.7
Ask:=12.31
High:=12.2
Change %:=-1.80

(klac)
Open:=41.24
Low:=40.405
Time:=15:50:01
Change:=-0.84
Volume:=2451233
Cur:=40.61
Bid:=40.5
Ask:=40.63
High:=41.3592
Change %:=-2.03

(klic)
Open:=11.54
Low:=11.25
Time:=16:16:00
Change:=-0.03
Volume:=1498512
Cur:=11.38
Bid:=11.33
Ask:=11.42
High:=11.67
Change %:=-0.26

(kmt)
Open:=43.81
Low:=43.28
Time:=7:52:03
Change:=0.1
Volume:=733430
Cur:=43.88
Bid:=43.61
Ask:=44.15
High:=44.08
Change %:=0.23

(knol)
Open:=15.05
Low:=14.93
Time:=15:50:01
Change:=0.03
Volume:=94126
Cur:=15.12
Bid:=14.6
Ask:=15.25
High:=15.14
Change %:=0.20

(ko)
Open:=68.08
Low:=68.08
Time:=7:52:03
Change:=0.21
Volume:=7269477
Cur:=68.3
Bid:=68.33
Ask:=68.34
High:=68.79
Change %:=0.31

(ks)
Open:=16.85
Low:=16.67
Time:=7:52:03
Change:=-0.02
Volume:=165850
Cur:=16.83
Bid:=16.36
Ask:=16.98
High:=16.88
Change %:=-0.12

(kss)
Open:=51.72
Low:=51.25
Time:=16:59:56
Change:=-0.27
Volume:=2909555
Cur:=51.52
Bid:=51.39
Ask:=51.85
High:=51.81
Change %:=-0.52

(ksws)
Open:=10.67
Low:=10.41
Time:=16:37:29
Change:=0.0
Volume:=47300
Cur:=10.65
Bid:=10.65
Ask:=11.41
High:=10.7
Change %:=0.00

(ktos)
Open:=12.09
Low:=12.05
Time:=16:47:27
Change:=0.05
Volume:=118482
Cur:=12.18
Bid:=12.01
Ask:=12.63
High:=12.24
Change %:=0.41

(kvhi)
Open:=11.3
Low:=11.1436
Time:=15:50:01
Change:=0.12
Volume:=44094
Cur:=11.31
Bid:=10.31
Ask:=11.91
High:=11.65
Change %:=1.07

(kwk)
Open:=14.73
Low:=14.64
Time:=7:52:03
Change:=-0.05
Volume:=1692118
Cur:=14.66
Bid:=14.56
Ask:=14.74
High:=14.9
Change %:=-0.34

(labl)
Open:=25.21
Low:=24.98
Time:=16:37:51
Change:=-0.07
Volume:=79879
Cur:=25.07
Bid:=24.39
Ask:=27.53
High:=25.2736
Change %:=-0.28

(lamr)
Open:=28.54
Low:=27.67
Time:=16:53:09
Change:=-0.58
Volume:=708287
Cur:=27.95
Bid:=27.31
Ask:=28.64
High:=28.959
Change %:=-2.03

(laws)
Open:=20.28
Low:=19.83
Time:=15:50:01
Change:=0.8
Volume:=12527
Cur:=21.0
Bid:=17.23
Ask:=22.07
High:=21.1
Change %:=3.96

(layn)
Open:=30.79
Low:=30.55
Time:=15:50:01
Change:=0.08
Volume:=82190
Cur:=30.88
Bid:=29.66
Ask:=30.83
High:=31.17
Change %:=0.26

(laz)
Open:=37.88
Low:=36.97
Time:=7:52:03
Change:=-0.69
Volume:=493003
Cur:=37.29
Bid:=36.46
Ask:=38.06
High:=37.88
Change %:=-1.82

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

(lbai)
Open:=10.36
Low:=10.12
Time:=17:07:54
Change:=0.02
Volume:=27918
Cur:=10.37
Bid:=8.27
Ask:=11.01
High:=10.37
Change %:=0.19

(lci)
Open:=5.06
Low:=4.99
Time:=11:20:03
Change:=-0.06
Volume:=96929
Cur:=5.03
Bid:=5.01
Ask:=5.07
High:=5.09
Change %:=-1.18

(ldsh)
Open:=
Low:=
Time:=2:05:02
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=53.85
Low:=52.55
Time:=7:52:03
Change:=-0.78
Volume:=1158341
Cur:=53.07
Bid:=52.74
Ask:=53.36
High:=53.85
Change %:=-1.45

(leg)
Open:=24.8
Low:=24.71
Time:=7:52:03
Change:=-0.14
Volume:=1852799
Cur:=24.76
Bid:=24.49
Ask:=25.0
High:=24.99
Change %:=-0.56

(lfus)
Open:=60.59
Low:=60.59
Time:=17:13:54
Change:=1.22
Volume:=129855
Cur:=61.76
Bid:=59.43
Ask:=63.28
High:=62.5
Change %:=2.02

(life)
Open:=51.99
Low:=51.54
Time:=15:50:01
Change:=-0.33
Volume:=1758755
Cur:=52.0
Bid:=50.52
Ask:=52.0
High:=52.2
Change %:=-0.63

(linc)
Open:=18.46
Low:=17.75
Time:=15:50:01
Change:=-0.21
Volume:=466594
Cur:=18.39
Bid:=17.85
Ask:=18.4
High:=18.5
Change %:=-1.13

(linta)
Open:=17.16
Low:=16.94
Time:=16:07:51
Change:=0.09
Volume:=3387585
Cur:=17.28
Bid:=17.27
Ask:=17.42
High:=17.305
Change %:=0.52

(llen)
Open:=5.12
Low:=5.0
Time:=15:50:01
Change:=0.24
Volume:=302191
Cur:=5.34
Bid:=4.9
Ask:=5.45
High:=5.34
Change %:=4.71

(lll)
Open:=88.0
Low:=86.57
Time:=17:01:23
Change:=-1.54
Volume:=817865
Cur:=86.77
Bid:=86.77
Ask:=87.3
High:=88.0
Change %:=-1.74

(lltc)
Open:=33.45
Low:=32.79
Time:=16:08:05
Change:=-0.56
Volume:=2191505
Cur:=32.87
Bid:=32.77
Ask:=32.96
High:=33.45
Change %:=-1.68

(lm)
Open:=33.66
Low:=33.03
Time:=17:00:45
Change:=-0.59
Volume:=1367559
Cur:=33.15
Bid:=32.98
Ask:=33.36
High:=33.66
Change %:=-1.75

(lng)
Open:=9.41
Low:=9.15
Time:=16:21:28
Change:=0.13
Volume:=2039132
Cur:=9.32
Bid:=9.31
Ask:=9.41
High:=9.44
Change %:=1.41

(logm)
Open:=37.5
Low:=37.43
Time:=16:53:12
Change:=0.28
Volume:=480712
Cur:=37.78
Bid:=36.94
Ask:=38.56
High:=38.2
Change %:=0.75

(loop)
Open:=18.38
Low:=18.34
Time:=16:56:18
Change:=0.02
Volume:=232775
Cur:=18.4
Bid:=17.85
Ask:=18.41
High:=18.4
Change %:=0.11

(lpnt)
Open:=39.69
Low:=39.29
Time:=15:50:01
Change:=-0.13
Volume:=291332
Cur:=39.48
Bid:=38.55
Ask:=40.24
High:=39.84
Change %:=-0.33

(lpx)
Open:=8.38
Low:=8.205
Time:=16:53:13
Change:=-0.02
Volume:=2479093
Cur:=8.36
Bid:=8.22
Ask:=8.5
High:=8.449
Change %:=-0.24

(lrcx)
Open:=45.29
Low:=44.23
Time:=15:50:01
Change:=-0.74
Volume:=1639980
Cur:=44.53
Bid:=44.4
Ask:=44.49
High:=45.42
Change %:=-1.63

(lse)
Open:=4.94
Low:=4.91
Time:=16:06:57
Change:=0.01
Volume:=159579
Cur:=4.96
Bid:=4.37
Ask:=5.44
High:=4.97
Change %:=0.20

(lsi)
Open:=7.23
Low:=7.14
Time:=16:27:45
Change:=-0.05
Volume:=2835431
Cur:=7.2
Bid:=7.2
Ask:=7.3
High:=7.25
Change %:=-0.69

(lstr)
Open:=47.23
Low:=46.91
Time:=16:53:14
Change:=-0.35
Volume:=206542
Cur:=46.94
Bid:=46.57
Ask:=47.51
High:=47.68
Change %:=-0.74

(lstza)
Open:=75.42
Low:=74.91
Time:=15:50:01
Change:=0.74
Volume:=301700
Cur:=76.18
Bid:=73.07
Ask:=79.61
High:=77.32
Change %:=0.98

(ltm)
Open:=39.4
Low:=39.04
Time:=7:52:03
Change:=-0.05
Volume:=279213
Cur:=39.3
Bid:=39.02
Ask:=40.17
High:=39.65
Change %:=-0.13

(ltre)
Open:=9.449
Low:=9.23
Time:=16:16:01
Change:=0.14
Volume:=24075
Cur:=9.39
Bid:=9.24
Ask:=9.67
High:=9.49
Change %:=1.51

(lvs)
Open:=43.78
Low:=43.28
Time:=17:19:43
Change:=0.21
Volume:=12336053
Cur:=44.1
Bid:=44.07
Ask:=44.09
High:=44.35
Change %:=0.48

(lway)
Open:=11.2
Low:=10.88
Time:=16:28:21
Change:=0.08
Volume:=25600
Cur:=11.3
Bid:=9.66
Ask:=15.44
High:=11.3
Change %:=0.71

(lxp)
Open:=9.3
Low:=9.22
Time:=7:52:03
Change:=0.08
Volume:=680205
Cur:=9.38
Bid:=9.0
Ask:=9.65
High:=9.4
Change %:=0.86

(lxrx)
Open:=1.7
Low:=1.66
Time:=16:53:10
Change:=-0.05
Volume:=300513
Cur:=1.67
Bid:=1.5
Ask:=1.73
High:=1.7
Change %:=-2.91

(lxu)
Open:=43.92
Low:=43.2725
Time:=16:53:13
Change:=-0.13
Volume:=283043
Cur:=43.45
Bid:=42.9
Ask:=44.31
High:=44.29
Change %:=-0.30

(ma)
Open:=312.42
Low:=312.0
Time:=16:55:13
Change:=1.49
Volume:=1038486
Cur:=315.96
Bid:=315.58
Ask:=316.7
High:=317.73
Change %:=0.47

(mako)
Open:=31.27
Low:=31.08
Time:=16:59:59
Change:=0.5
Volume:=510905
Cur:=31.77
Bid:=31.65
Ask:=32.02
High:=32.0
Change %:=1.60

(mapp)
Open:=16.0
Low:=15.92
Time:=15:50:01
Change:=0.0
Volume:=131510
Cur:=16.0
Bid:=15.49
Ask:=16.45
High:=16.01
Change %:=0.00

(mas)
Open:=12.41
Low:=12.14
Time:=16:53:09
Change:=-0.19
Volume:=3808002
Cur:=12.27
Bid:=12.21
Ask:=12.28
High:=12.43
Change %:=-1.52

(mat)
Open:=28.04
Low:=27.755
Time:=16:03:08
Change:=-0.08
Volume:=3021971
Cur:=27.91
Bid:=27.86
Ask:=27.91
High:=28.1
Change %:=-0.29

(matk)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=31.49
Bid:=17.0
Ask:=32.5
High:=
Change %:=0.00

(mblx)
Open:=6.92
Low:=6.76
Time:=15:50:01
Change:=-0.01
Volume:=137242
Cur:=6.94
Bid:=6.92
Ask:=7.0
High:=6.98
Change %:=-0.14

(mbvt)
Open:=24.83
Low:=24.755
Time:=15:50:01
Change:=0.4
Volume:=5038
Cur:=25.15
Bid:=24.32
Ask:=25.4
High:=25.15
Change %:=1.62

(mcd)
Open:=85.41
Low:=85.33
Time:=7:52:03
Change:=-0.01
Volume:=5039156
Cur:=85.64
Bid:=85.39
Ask:=85.85
High:=85.99
Change %:=-0.01

(mchp)
Open:=38.41
Low:=37.8
Time:=15:50:01
Change:=-0.45
Volume:=1553591
Cur:=37.9
Bid:=37.67
Ask:=38.1
High:=38.45
Change %:=-1.17

(mcri)
Open:=10.05
Low:=9.82
Time:=15:50:01
Change:=0.11
Volume:=13577
Cur:=10.18
Bid:=9.16
Ask:=10.81
High:=10.18
Change %:=1.09

(mcrl)
Open:=10.64
Low:=10.48
Time:=16:45:14
Change:=0.01
Volume:=393101
Cur:=10.69
Bid:=10.32
Ask:=11.08
High:=10.71
Change %:=0.09

(mcy)
Open:=39.92
Low:=39.59
Time:=7:52:03
Change:=-0.34
Volume:=112955
Cur:=39.69
Bid:=39.48
Ask:=39.88
High:=40.05
Change %:=-0.85

(mdr)
Open:=19.82
Low:=19.65
Time:=16:58:32
Change:=-0.1
Volume:=2562371
Cur:=19.74
Bid:=19.29
Ask:=20.3
High:=19.92
Change %:=-0.50

(mdso)
Open:=24.15
Low:=24.15
Time:=16:53:09
Change:=0.35
Volume:=163052
Cur:=24.42
Bid:=23.82
Ask:=25.03
High:=24.51
Change %:=1.45

(mdth)
Open:=13.61
Low:=13.44
Time:=15:50:01
Change:=0.17
Volume:=57268
Cur:=13.72
Bid:=10.95
Ask:=16.46
High:=13.75
Change %:=1.25

(mdvn)
Open:=21.53
Low:=21.29
Time:=16:49:04
Change:=-0.01
Volume:=233224
Cur:=21.49
Bid:=20.92
Ask:=21.47
High:=21.9
Change %:=-0.05

(me)
Open:=
Low:=
Time:=2:05:03
Change:=0.0
Volume:=
Cur:=26.25
Bid:=
Ask:=
High:=
Change %:=0.00

(ment)
Open:=12.91
Low:=12.53
Time:=15:50:01
Change:=-0.31
Volume:=1039723
Cur:=12.69
Bid:=12.25
Ask:=12.98
High:=13.0
Change %:=-2.38

(meru)
Open:=12.46
Low:=11.92
Time:=15:50:01
Change:=0.2
Volume:=398869
Cur:=12.2
Bid:=11.0
Ask:=13.6
High:=13.12
Change %:=1.67

(mgln)
Open:=54.71
Low:=54.47
Time:=16:22:56
Change:=0.16
Volume:=219971
Cur:=54.79
Bid:=54.71
Ask:=54.86
High:=54.93
Change %:=0.29

(mgm)
Open:=13.71
Low:=13.36
Time:=7:52:03
Change:=0.01
Volume:=13909637
Cur:=13.7
Bid:=13.7
Ask:=13.74
High:=13.79
Change %:=0.07

(mgpi)
Open:=8.68
Low:=8.45
Time:=16:43:48
Change:=-0.01
Volume:=12966
Cur:=8.74
Bid:=6.97
Ask:=9.34
High:=8.82
Change %:=-0.11

(mgrc)
Open:=28.78
Low:=28.11
Time:=15:50:01
Change:=-0.4
Volume:=37346
Cur:=28.31
Bid:=25.45
Ask:=30.14
High:=28.78
Change %:=-1.39

(mho)
Open:=12.48
Low:=12.14
Time:=16:11:00
Change:=-0.17
Volume:=64270
Cur:=12.33
Bid:=9.13
Ask:=13.22
High:=12.49
Change %:=-1.36

(mhr)
Open:=6.76
Low:=6.71
Time:=16:22:25
Change:=0.2
Volume:=2429514
Cur:=6.96
Bid:=6.65
Ask:=7.22
High:=7.05
Change %:=2.96

(mhs)
Open:=56.72
Low:=55.91
Time:=17:01:19
Change:=-0.64
Volume:=3105662
Cur:=56.19
Bid:=55.84
Ask:=56.49
High:=56.9
Change %:=-1.13

(midd)
Open:=96.02
Low:=95.31
Time:=16:34:06
Change:=0.08
Volume:=43359
Cur:=96.19
Bid:=93.24
Ask:=98.78
High:=96.22
Change %:=0.08

(mig)
Open:=9.94
Low:=9.89
Time:=7:52:03
Change:=0.04
Volume:=134459
Cur:=10.01
Bid:=9.6
Ask:=10.36
High:=10.01
Change %:=0.40

(mil)
Open:=
Low:=
Time:=2:05:03
Change:=0.0
Volume:=
Cur:=106.95
Bid:=
Ask:=
High:=
Change %:=0.00

(mjn)
Open:=68.8
Low:=68.5514
Time:=17:00:45
Change:=0.89
Volume:=1723602
Cur:=69.93
Bid:=69.24
Ask:=70.63
High:=69.99
Change %:=1.29

(mksi)
Open:=26.93
Low:=26.29
Time:=15:50:01
Change:=-0.38
Volume:=249617
Cur:=26.52
Bid:=26.47
Ask:=26.58
High:=26.99
Change %:=-1.41

(mlhr)
Open:=27.54
Low:=27.46
Time:=15:50:01
Change:=0.08
Volume:=409621
Cur:=27.65
Bid:=27.0
Ask:=28.32
High:=27.73
Change %:=0.29

(mlnk)
Open:=4.49
Low:=4.47
Time:=16:16:00
Change:=0.05
Volume:=52725
Cur:=4.56
Bid:=3.86
Ask:=5.0
High:=4.57
Change %:=1.11

(mlr)
Open:=18.59
Low:=18.07
Time:=7:52:03
Change:=-0.44
Volume:=112547
Cur:=18.23
Bid:=17.5
Ask:=18.8
High:=18.59
Change %:=-2.36

(mmm)
Open:=96.4
Low:=96.06
Time:=7:52:03
Change:=-0.52
Volume:=2485431
Cur:=96.15
Bid:=96.15
Ask:=96.16
High:=96.86
Change %:=-0.54

(mms)
Open:=41.55
Low:=41.38
Time:=16:20:53
Change:=-0.01
Volume:=168292
Cur:=41.67
Bid:=40.76
Ask:=42.47
High:=42.07
Change %:=-0.02

(mnro)
Open:=37.63
Low:=37.03
Time:=15:50:01
Change:=-0.03
Volume:=190703
Cur:=37.46
Bid:=36.61
Ask:=37.91
High:=37.7
Change %:=-0.08

(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:=3.05
Low:=3.01
Time:=16:53:09
Change:=0.15
Volume:=456921
Cur:=3.21
Bid:=2.99
Ask:=3.23
High:=3.21
Change %:=4.90

(mpr)
Open:=11.42
Low:=10.96
Time:=7:52:03
Change:=-0.35
Volume:=25643
Cur:=11.05
Bid:=10.97
Ask:=12.0
High:=11.42
Change %:=-3.07

(mpx)
Open:=6.74
Low:=6.64
Time:=7:52:03
Change:=-0.05
Volume:=10506
Cur:=6.73
Bid:=5.79
Ask:=7.39
High:=6.74
Change %:=-0.74

(mrcy)
Open:=19.04
Low:=18.98
Time:=15:50:01
Change:=0.01
Volume:=122191
Cur:=18.99
Bid:=18.56
Ask:=19.76
High:=19.3
Change %:=0.05

(mrh)
Open:=17.99
Low:=17.55
Time:=7:52:03
Change:=-0.26
Volume:=480014
Cur:=17.77
Bid:=17.27
Ask:=18.16
High:=17.99
Change %:=-1.44

(mrk)
Open:=35.51
Low:=35.44
Time:=16:00:07
Change:=-0.11
Volume:=8809577
Cur:=35.49
Bid:=35.49
Ask:=35.5
High:=35.69
Change %:=-0.31

(mrvl)
Open:=15.3
Low:=15.05
Time:=16:07:34
Change:=0.08
Volume:=10763152
Cur:=15.19
Bid:=15.15
Ask:=15.23
High:=15.34
Change %:=0.53

(msft)
Open:=26.1
Low:=25.9
Time:=15:50:01
Change:=0.01
Volume:=36964137
Cur:=26.03
Bid:=26.02
Ask:=26.05
High:=26.15
Change %:=0.04

(mtb)
Open:=88.75
Low:=87.38
Time:=17:01:23
Change:=-1.03
Volume:=601489
Cur:=88.0
Bid:=87.37
Ask:=88.56
High:=88.75
Change %:=-1.16

(mtn)
Open:=46.7
Low:=46.18
Time:=17:44:45
Change:=-0.09
Volume:=167072
Cur:=46.75
Bid:=46.05
Ask:=47.45
High:=47.31
Change %:=-0.19

(mtrx)
Open:=13.44
Low:=13.29
Time:=16:53:11
Change:=0.14
Volume:=74137
Cur:=13.57
Bid:=13.02
Ask:=13.71
High:=13.595
Change %:=1.04

(mu)
Open:=7.88
Low:=7.69
Time:=15:50:01
Change:=-0.05
Volume:=32154208
Cur:=7.78
Bid:=7.76
Ask:=7.77
High:=7.99
Change %:=-0.64

(mvis)
Open:=1.23
Low:=1.2
Time:=15:50:01
Change:=0.01
Volume:=474825
Cur:=1.22
Bid:=1.18
Ask:=1.25
High:=1.24
Change %:=0.83

(mw)
Open:=35.08
Low:=34.0
Time:=7:52:03
Change:=-0.03
Volume:=704423
Cur:=34.94
Bid:=34.44
Ask:=35.49
High:=35.09
Change %:=-0.09

(mwa)
Open:=3.98
Low:=3.88
Time:=16:49:28
Change:=-0.06
Volume:=714637
Cur:=3.91
Bid:=3.83
Ask:=4.1
High:=4.03
Change %:=-1.51

(mwv)
Open:=33.86
Low:=33.2
Time:=16:53:12
Change:=-0.13
Volume:=1692175
Cur:=33.78
Bid:=33.4
Ask:=34.09
High:=33.91
Change %:=-0.38

(mww)
Open:=14.85
Low:=14.51
Time:=7:52:03
Change:=0.0
Volume:=1880525
Cur:=14.87
Bid:=14.87
Ask:=14.96
High:=14.91
Change %:=0.00

(mxim)
Open:=25.93
Low:=25.55
Time:=15:50:01
Change:=-0.14
Volume:=1220976
Cur:=25.75
Bid:=25.62
Ask:=25.98
High:=25.93
Change %:=-0.54

(mxl)
Open:=9.02
Low:=8.68
Time:=7:52:03
Change:=-0.28
Volume:=87433
Cur:=8.95
Bid:=8.57
Ask:=9.23
High:=9.09
Change %:=-3.03

(myl)
Open:=24.87
Low:=24.69
Time:=15:50:01
Change:=-0.19
Volume:=4103126
Cur:=24.78
Bid:=24.76
Ask:=24.79
High:=24.91
Change %:=-0.76

(nafc)
Open:=35.91
Low:=35.91
Time:=15:50:01
Change:=0.4
Volume:=58726
Cur:=36.23
Bid:=36.02
Ask:=36.45
High:=36.49
Change %:=1.12

(nal)
Open:=
Low:=
Time:=2:05:03
Change:=0.0
Volume:=
Cur:=14.78
Bid:=14.6
Ask:=15.0
High:=
Change %:=0.00

(natr)
Open:=19.64
Low:=18.58
Time:=16:34:20
Change:=-0.39
Volume:=118548
Cur:=19.11
Bid:=16.0
Ask:=27.99
High:=19.64
Change %:=-2.00

(nauh)
Open:=9.4
Low:=9.02
Time:=16:04:46
Change:=-0.04
Volume:=10519
Cur:=9.35
Bid:=7.76
Ask:=11.76
High:=9.83
Change %:=-0.43

(nc)
Open:=100.32
Low:=97.01
Time:=16:29:34
Change:=-2.02
Volume:=17103
Cur:=98.15
Bid:=86.55
Ask:=103.15
High:=100.32
Change %:=-2.02

(ncs)
Open:=11.84
Low:=11.34
Time:=7:52:03
Change:=-0.4
Volume:=218466
Cur:=11.45
Bid:=11.03
Ask:=11.84
High:=11.84
Change %:=-3.38

(nct)
Open:=6.03
Low:=6.0299
Time:=7:52:03
Change:=0.18
Volume:=1351753
Cur:=6.19
Bid:=6.2
Ask:=6.25
High:=6.25
Change %:=3.00

(ndsn)
Open:=56.01
Low:=55.76
Time:=15:50:01
Change:=-0.03
Volume:=348115
Cur:=56.09
Bid:=55.14
Ask:=57.69
High:=56.4201
Change %:=-0.05

(nee)
Open:=57.97
Low:=57.48
Time:=16:34:04
Change:=-0.49
Volume:=1450770
Cur:=57.69
Bid:=57.69
Ask:=58.04
High:=58.08
Change %:=-0.84

(neog)
Open:=45.5
Low:=45.4
Time:=16:25:41
Change:=0.936
Volume:=72720
Cur:=46.27
Bid:=45.11
Ask:=46.99
High:=46.8
Change %:=2.06

(netl)
Open:=41.29
Low:=40.4
Time:=15:50:01
Change:=-0.84
Volume:=1534210
Cur:=40.59
Bid:=39.9
Ask:=41.45
High:=41.56
Change %:=-2.03

(newp)
Open:=18.28
Low:=18.05
Time:=16:36:10
Change:=0.21
Volume:=157559
Cur:=18.49
Bid:=18.5
Ask:=18.61
High:=18.57
Change %:=1.15

(nfg)
Open:=74.21
Low:=73.99
Time:=16:24:17
Change:=0.25
Volume:=411831
Cur:=74.53
Bid:=74.14
Ask:=74.87
High:=75.05
Change %:=0.34

(nflx)
Open:=276.0
Low:=275.71
Time:=16:08:54
Change:=21.64
Volume:=8962334
Cur:=289.63
Bid:=290.5
Ask:=290.87
High:=291.23
Change %:=8.07

(ngpc)
Open:=8.39
Low:=8.34
Time:=15:50:01
Change:=0.21
Volume:=54935
Cur:=8.58
Bid:=8.53
Ask:=8.61
High:=8.58
Change %:=2.51

(ngsx)
Open:=1.7
Low:=1.6
Time:=15:50:01
Change:=-0.07
Volume:=77759
Cur:=1.64
Bid:=1.64
Ask:=2.09
High:=1.75
Change %:=-4.09

(nhi)
Open:=44.99
Low:=44.9
Time:=7:52:03
Change:=0.35
Volume:=62911
Cur:=45.31
Bid:=43.47
Ask:=46.44
High:=45.43
Change %:=0.78

(nihd)
Open:=43.24
Low:=42.67
Time:=15:50:01
Change:=-0.25
Volume:=1226926
Cur:=42.9
Bid:=42.91
Ask:=43.72
High:=43.24
Change %:=-0.58

(nktr)
Open:=7.4
Low:=7.26
Time:=15:50:01
Change:=-0.05
Volume:=483958
Cur:=7.35
Bid:=7.13
Ask:=7.38
High:=7.45
Change %:=-0.68

(nor)
Open:=15.4
Low:=15.3
Time:=7:52:03
Change:=0.08
Volume:=113207
Cur:=15.48
Bid:=14.95
Ask:=15.85
High:=15.5
Change %:=0.52

(nsit)
Open:=17.95
Low:=17.94
Time:=16:34:08
Change:=0.7
Volume:=255110
Cur:=18.62
Bid:=18.11
Ask:=19.12
High:=18.68
Change %:=3.91

(nsr)
Open:=26.54
Low:=26.27
Time:=16:36:33
Change:=0.15
Volume:=352903
Cur:=26.63
Bid:=26.0
Ask:=27.24
High:=26.68
Change %:=0.57

(ntap)
Open:=54.13
Low:=53.46
Time:=16:08:37
Change:=-0.38
Volume:=4732088
Cur:=53.94
Bid:=53.9
Ask:=54.13
High:=54.32
Change %:=-0.70

(ntct)
Open:=17.64
Low:=17.0
Time:=16:42:59
Change:=-4.04
Volume:=2900701
Cur:=17.14
Bid:=17.0
Ask:=17.15
High:=18.57
Change %:=-19.07

(nty)
Open:=
Low:=
Time:=2:05:03
Change:=0.0
Volume:=
Cur:=54.98
Bid:=55.01
Ask:=55.02
High:=
Change %:=0.00

(nue)
Open:=41.4
Low:=40.98
Time:=16:16:05
Change:=-0.36
Volume:=2543151
Cur:=41.21
Bid:=41.21
Ask:=41.41
High:=41.49
Change %:=-0.87

(nutr)
Open:=15.33
Low:=15.13
Time:=16:40:31
Change:=-0.06
Volume:=20733
Cur:=15.25
Bid:=14.3
Ask:=16.06
High:=15.34
Change %:=-0.39

(nuva)
Open:=32.47
Low:=32.47
Time:=15:50:01
Change:=1.05
Volume:=818975
Cur:=33.47
Bid:=33.44
Ask:=33.57
High:=33.78
Change %:=3.24

(nvax)
Open:=1.98
Low:=1.84
Time:=15:50:01
Change:=-0.1
Volume:=1427663
Cur:=1.87
Bid:=1.86
Ask:=1.9
High:=2.0
Change %:=-5.08

(nvda)
Open:=16.13
Low:=15.74
Time:=15:50:01
Change:=-0.265
Volume:=13224734
Cur:=15.88
Bid:=15.87
Ask:=15.89
High:=16.28
Change %:=-1.64

(nwbi)
Open:=12.84
Low:=12.7
Time:=16:53:08
Change:=0.02
Volume:=1395597
Cur:=12.85
Bid:=12.08
Ask:=13.44
High:=12.88
Change %:=0.16

(nwe)
Open:=33.58
Low:=33.32
Time:=16:31:48
Change:=-0.06
Volume:=137664
Cur:=33.53
Bid:=32.78
Ask:=34.25
High:=33.59
Change %:=-0.18

(nwl)
Open:=16.13
Low:=15.86
Time:=7:52:03
Change:=-0.16
Volume:=2961086
Cur:=15.97
Bid:=15.87
Ask:=16.07
High:=16.19
Change %:=-0.99

(nwsa)
Open:=17.9
Low:=17.839
Time:=15:50:01
Change:=0.07
Volume:=14039418
Cur:=18.13
Bid:=18.11
Ask:=18.13
High:=18.2
Change %:=0.39

(nxst)
Open:=8.13
Low:=8.07
Time:=16:41:08
Change:=-0.07
Volume:=63492
Cur:=8.36
Bid:=8.0
Ask:=9.21
High:=8.45
Change %:=-0.83

(nyny)
Open:=0.93
Low:=0.925
Time:=15:50:01
Change:=0.09
Volume:=309862
Cur:=1.02
Bid:=0.96
Ask:=1.11
High:=1.0499
Change %:=9.68

(nyt)
Open:=8.86
Low:=8.71
Time:=7:52:03
Change:=0.12
Volume:=3280842
Cur:=8.83
Bid:=8.79
Ask:=8.88
High:=8.99
Change %:=1.38

(nyx)
Open:=34.65
Low:=34.6
Time:=16:51:56
Change:=-0.05
Volume:=1702750
Cur:=34.67
Bid:=34.67
Ask:=34.87
High:=34.92
Change %:=-0.14

(oabc)
Open:=14.97
Low:=14.5
Time:=16:40:01
Change:=-0.43
Volume:=19429
Cur:=14.51
Bid:=11.61
Ask:=15.82
High:=14.99
Change %:=-2.88

(ob)
Open:=13.26
Low:=12.95
Time:=7:52:03
Change:=-0.13
Volume:=99932
Cur:=13.15
Bid:=12.69
Ask:=13.53
High:=13.26
Change %:=-0.98

(oclr)
Open:=6.79
Low:=6.58
Time:=16:47:44
Change:=-0.025
Volume:=898989
Cur:=6.71
Bid:=6.48
Ask:=7.0
High:=6.8
Change %:=-0.37

(oeh)
Open:=11.26
Low:=11.01
Time:=7:52:03
Change:=-0.06
Volume:=299012
Cur:=11.14
Bid:=10.76
Ask:=11.54
High:=11.26
Change %:=-0.54

(ofix)
Open:=42.94
Low:=42.57
Time:=16:22:27
Change:=-0.12
Volume:=93525
Cur:=42.82
Bid:=42.76
Ask:=42.88
High:=43.13
Change %:=-0.28

(oksb)
Open:=9.89
Low:=9.78
Time:=15:50:01
Change:=-0.1
Volume:=67217
Cur:=9.82
Bid:=8.93
Ask:=10.77
High:=9.93
Change %:=-1.01

(ompi)
Open:=9.58
Low:=9.49
Time:=15:50:01
Change:=0.21
Volume:=44461
Cur:=9.82
Bid:=9.26
Ask:=10.57
High:=9.85
Change %:=2.19

(onb)
Open:=10.88
Low:=10.63
Time:=17:00:00
Change:=-0.15
Volume:=378088
Cur:=10.76
Bid:=10.37
Ask:=11.15
High:=10.89
Change %:=-1.37

(onxx)
Open:=35.12
Low:=35.04
Time:=15:50:01
Change:=0.13
Volume:=326780
Cur:=35.38
Bid:=34.59
Ask:=36.13
High:=35.65
Change %:=0.37

(opxt)
Open:=2.4
Low:=2.32
Time:=15:50:01
Change:=-0.06
Volume:=512262
Cur:=2.34
Bid:=2.29
Ask:=2.37
High:=2.45
Change %:=-2.50

(opy)
Open:=28.67
Low:=27.69
Time:=16:28:25
Change:=-0.8
Volume:=22323
Cur:=28.0
Bid:=21.02
Ask:=30.23
High:=28.79
Change %:=-2.78

(orb)
Open:=17.15
Low:=16.7703
Time:=16:47:44
Change:=-0.24
Volume:=309539
Cur:=16.91
Bid:=16.78
Ask:=16.99
High:=17.15
Change %:=-1.40

(orcc)
Open:=3.23
Low:=3.15
Time:=15:50:01
Change:=3.1599
Volume:=118076
Cur:=3.16
Bid:=2.93
Ask:=3.33
High:=3.33
Change %:=3159900.00

(orcl)
Open:=33.01
Low:=32.79
Time:=15:50:01
Change:=0.01
Volume:=21036677
Cur:=33.06
Bid:=33.05
Ask:=33.08
High:=33.14
Change %:=0.03

(orly)
Open:=66.22
Low:=65.65
Time:=15:50:01
Change:=-0.17
Volume:=1124755
Cur:=66.04
Bid:=65.93
Ask:=66.12
High:=66.35
Change %:=-0.26

(osir)
Open:=8.0
Low:=7.78
Time:=16:45:36
Change:=0.365
Volume:=262658
Cur:=7.965
Bid:=7.82
Ask:=8.23
High:=8.0
Change %:=4.80

(osur)
Open:=8.85
Low:=8.85
Time:=16:53:11
Change:=0.08
Volume:=298865
Cur:=8.95
Bid:=8.54
Ask:=9.12
High:=9.03
Change %:=0.90

(outd)
Open:=6.8
Low:=6.65
Time:=15:50:01
Change:=0.04
Volume:=19485
Cur:=6.83
Bid:=5.42
Ask:=8.22
High:=6.83
Change %:=0.59

(oxm)
Open:=34.06
Low:=33.7
Time:=7:52:03
Change:=0.91
Volume:=146040
Cur:=35.03
Bid:=34.94
Ask:=35.46
High:=35.07
Change %:=2.67

(oxps)
Open:=16.94
Low:=16.56
Time:=15:50:01
Change:=-0.31
Volume:=381900
Cur:=16.66
Bid:=16.22
Ask:=17.2
High:=16.94
Change %:=-1.83

(oxy)
Open:=105.6
Low:=105.49
Time:=16:15:45
Change:=1.23
Volume:=3287143
Cur:=106.75
Bid:=106.75
Ask:=106.98
High:=107.5
Change %:=1.17

(oyog)
Open:=100.01
Low:=99.06
Time:=15:50:01
Change:=3.73
Volume:=215142
Cur:=104.97
Bid:=104.5
Ask:=107.21
High:=105.0
Change %:=3.68

(ozrk)
Open:=52.93
Low:=52.671
Time:=15:50:01
Change:=0.42
Volume:=100149
Cur:=53.23
Bid:=51.94
Ask:=54.44
High:=53.39
Change %:=0.80

(pacr)
Open:=5.0
Low:=4.88
Time:=15:50:01
Change:=-0.09
Volume:=110656
Cur:=4.93
Bid:=4.64
Ask:=4.95
High:=5.0
Change %:=-1.79

(pag)
Open:=22.94
Low:=22.51
Time:=7:52:03
Change:=-0.28
Volume:=1165664
Cur:=22.7
Bid:=22.57
Ask:=22.85
High:=22.94
Change %:=-1.22

(panl)
Open:=35.2
Low:=34.452
Time:=15:50:01
Change:=0.83
Volume:=831126
Cur:=36.15
Bid:=36.3
Ask:=36.85
High:=36.42
Change %:=2.35

(pay)
Open:=44.22
Low:=43.77
Time:=16:12:49
Change:=0.81
Volume:=1862424
Cur:=44.91
Bid:=44.82
Ask:=45.19
High:=45.2
Change %:=1.84

(payx)
Open:=31.04
Low:=30.79
Time:=15:50:01
Change:=-0.09
Volume:=1460999
Cur:=30.96
Bid:=30.91
Ask:=31.0
High:=31.18
Change %:=-0.29

(pbct)
Open:=13.6
Low:=13.45
Time:=15:50:01
Change:=0.085
Volume:=3950331
Cur:=13.66
Bid:=13.66
Ask:=13.71
High:=13.66
Change %:=0.63

(pbh)
Open:=13.17
Low:=12.99
Time:=7:52:03
Change:=-0.09
Volume:=296568
Cur:=13.05
Bid:=12.64
Ask:=13.22
High:=13.17
Change %:=-0.68

(pbi)
Open:=23.3
Low:=23.02
Time:=16:15:45
Change:=-0.23
Volume:=2341064
Cur:=23.14
Bid:=23.14
Ask:=23.2
High:=23.305
Change %:=-0.98

(pbny)
Open:=8.45
Low:=8.31
Time:=16:41:56
Change:=-0.02
Volume:=49203
Cur:=8.43
Bid:=8.3
Ask:=8.55
High:=8.45
Change %:=-0.24

(pby)
Open:=11.35
Low:=11.06
Time:=7:52:03
Change:=-0.04
Volume:=350834
Cur:=11.25
Bid:=11.2
Ask:=11.32
High:=11.4
Change %:=-0.35

(pcar)
Open:=52.0
Low:=51.26
Time:=16:09:02
Change:=-0.08
Volume:=2349623
Cur:=51.97
Bid:=51.91
Ask:=52.2
High:=52.2
Change %:=-0.15

(pccc)
Open:=8.44
Low:=8.24
Time:=15:50:01
Change:=0.04
Volume:=30881
Cur:=8.47
Bid:=7.57
Ask:=8.6
High:=8.48
Change %:=0.47

(pch)
Open:=36.25
Low:=36.01
Time:=16:48:28
Change:=0.01
Volume:=165947
Cur:=36.14
Bid:=35.94
Ask:=36.33
High:=36.42
Change %:=0.03

(pcln)
Open:=525.0
Low:=521.1095
Time:=15:50:01
Change:=10.572
Volume:=875101
Cur:=535.37
Bid:=534.56
Ask:=535.8
High:=537.1
Change %:=2.01

(pcs)
Open:=17.71
Low:=17.25
Time:=7:52:03
Change:=-0.3
Volume:=3900088
Cur:=17.47
Bid:=17.5
Ask:=17.52
High:=17.71
Change %:=-1.69

(pdm)
Open:=20.62
Low:=20.6
Time:=17:00:00
Change:=0.25
Volume:=1082471
Cur:=21.0
Bid:=20.37
Ask:=21.47
High:=21.0
Change %:=1.20

(peb)
Open:=20.44
Low:=20.2
Time:=16:22:04
Change:=0.04
Volume:=274582
Cur:=20.48
Bid:=20.34
Ask:=20.99
High:=20.66
Change %:=0.20

(peet)
Open:=59.48
Low:=59.4
Time:=15:50:01
Change:=1.45
Volume:=274141
Cur:=60.87
Bid:=60.8
Ask:=61.38
High:=61.52
Change %:=2.44

(pei)
Open:=15.78
Low:=15.51
Time:=16:26:04
Change:=0.09
Volume:=352986
Cur:=15.88
Bid:=15.4
Ask:=16.0
High:=15.92
Change %:=0.57

(petm)
Open:=45.71
Low:=45.71
Time:=16:53:11
Change:=0.26
Volume:=986770
Cur:=46.03
Bid:=44.94
Ask:=46.15
High:=46.6
Change %:=0.57

(pfcb)
Open:=41.48
Low:=40.93
Time:=15:50:01
Change:=0.25
Volume:=394987
Cur:=41.84
Bid:=41.72
Ask:=41.91
High:=41.94
Change %:=0.60

(pfe)
Open:=20.68
Low:=20.65
Time:=7:52:03
Change:=0.03
Volume:=30924921
Cur:=20.78
Bid:=20.78
Ask:=20.78
High:=20.8
Change %:=0.14

(pg)
Open:=64.1
Low:=63.95
Time:=15:59:59
Change:=-0.01
Volume:=9095128
Cur:=64.26
Bid:=64.26
Ask:=64.27
High:=64.5
Change %:=-0.02

(pgi)
Open:=8.07
Low:=7.89
Time:=7:52:03
Change:=-0.09
Volume:=141536
Cur:=7.96
Bid:=7.81
Ask:=8.29
High:=8.07
Change %:=-1.12

(pgn)
Open:=48.7
Low:=48.37
Time:=7:52:03
Change:=0.21
Volume:=1739279
Cur:=48.78
Bid:=48.78
Ask:=48.99
High:=48.89
Change %:=0.43

(pgnx)
Open:=7.41
Low:=7.195
Time:=16:53:10
Change:=-0.16
Volume:=24433
Cur:=7.24
Bid:=7.11
Ask:=7.64
High:=7.41
Change %:=-2.16

(pgti)
Open:=1.76
Low:=1.76
Time:=16:00:09
Change:=0.02
Volume:=49239
Cur:=1.79
Bid:=1.51
Ask:=3.9
High:=1.82
Change %:=1.13

(phh)
Open:=20.62
Low:=20.13
Time:=7:52:03
Change:=-0.43
Volume:=668209
Cur:=20.22
Bid:=19.68
Ask:=20.74
High:=20.63
Change %:=-2.08

(phiik)
Open:=22.17
Low:=22.15
Time:=16:37:27
Change:=0.56
Volume:=29791
Cur:=22.67
Bid:=21.17
Ask:=23.92
High:=22.69
Change %:=2.53

(phm)
Open:=7.81
Low:=7.54
Time:=16:03:01
Change:=-0.11
Volume:=5138720
Cur:=7.71
Bid:=7.72
Ask:=7.78
High:=7.81
Change %:=-1.41

(pike)
Open:=9.19
Low:=9.08
Time:=16:53:08
Change:=0.18
Volume:=50371
Cur:=9.33
Bid:=8.91
Ask:=9.97
High:=9.34
Change %:=1.97

(pke)
Open:=28.04
Low:=27.92
Time:=7:52:03
Change:=0.52
Volume:=41375
Cur:=28.56
Bid:=26.71
Ask:=29.21
High:=28.56
Change %:=1.85

(pki)
Open:=27.44
Low:=27.09
Time:=7:52:03
Change:=-0.32
Volume:=699955
Cur:=27.14
Bid:=27.14
Ask:=27.28
High:=27.44
Change %:=-1.17

(pl)
Open:=23.52
Low:=23.05
Time:=7:52:03
Change:=-0.33
Volume:=579084
Cur:=23.23
Bid:=23.1
Ask:=23.38
High:=23.52
Change %:=-1.40

(plce)
Open:=45.07
Low:=44.54
Time:=16:12:14
Change:=0.28
Volume:=309153
Cur:=45.52
Bid:=45.42
Ask:=45.6
High:=45.7
Change %:=0.62

(plcm)
Open:=32.61
Low:=32.01
Time:=15:50:01
Change:=-32.07
Volume:=1643377
Cur:=32.63
Bid:=32.1
Ask:=32.98
High:=32.96
Change %:=-49.57

(plfe)
Open:=10.72
Low:=10.7
Time:=16:17:34
Change:=0.22
Volume:=51549
Cur:=10.92
Bid:=10.51
Ask:=12.54
High:=10.99
Change %:=2.06

(plpc)
Open:=71.58
Low:=70.72
Time:=15:50:01
Change:=1.78
Volume:=15320
Cur:=72.43
Bid:=69.67
Ask:=74.48
High:=72.95
Change %:=2.52

(pm)
Open:=66.9
Low:=66.79
Time:=17:01:00
Change:=0.44
Volume:=7142892
Cur:=67.19
Bid:=67.01
Ask:=67.42
High:=68.16
Change %:=0.66

(pnm)
Open:=16.95
Low:=16.74
Time:=7:52:03
Change:=-0.13
Volume:=906281
Cur:=16.82
Bid:=16.44
Ask:=17.25
High:=17.0
Change %:=-0.77

(pnra)
Open:=130.56
Low:=128.53
Time:=15:50:01
Change:=1.53
Volume:=292444
Cur:=131.81
Bid:=131.13
Ask:=132.98
High:=132.24
Change %:=1.17

(pnw)
Open:=44.95
Low:=44.82
Time:=7:52:03
Change:=-0.19
Volume:=531575
Cur:=44.91
Bid:=44.44
Ask:=45.36
High:=45.11
Change %:=-0.42

(pnx)
Open:=2.4
Low:=2.4
Time:=16:53:10
Change:=0.01
Volume:=494850
Cur:=2.42
Bid:=2.3
Ask:=2.55
High:=2.49
Change %:=0.41

(podd)
Open:=22.6
Low:=22.49
Time:=15:50:01
Change:=0.08
Volume:=322639
Cur:=22.6
Bid:=22.01
Ask:=23.17
High:=22.81
Change %:=0.36

(powi)
Open:=39.35
Low:=38.66
Time:=16:53:12
Change:=-0.74
Volume:=198101
Cur:=38.75
Bid:=37.98
Ask:=39.64
High:=39.5
Change %:=-1.87

(ppc)
Open:=5.31
Low:=4.86
Time:=16:55:13
Change:=-0.38
Volume:=1418261
Cur:=4.95
Bid:=4.78
Ask:=4.88
High:=5.32
Change %:=-7.13

(ppd)
Open:=
Low:=
Time:=2:05:03
Change:=0.0
Volume:=
Cur:=66.49
Bid:=
Ask:=
High:=
Change %:=0.00

(ppg)
Open:=91.6
Low:=91.0
Time:=16:26:22
Change:=-0.36
Volume:=994933
Cur:=91.49
Bid:=91.49
Ask:=91.95
High:=91.76
Change %:=-0.39

(pq)
Open:=7.04
Low:=7.04
Time:=7:52:03
Change:=0.17
Volume:=1080087
Cur:=7.25
Bid:=6.96
Ask:=7.34
High:=7.5
Change %:=2.40

(praa)
Open:=86.07
Low:=86.07
Time:=16:58:31
Change:=0.88
Volume:=116442
Cur:=86.95
Bid:=82.9
Ask:=89.0
High:=88.49
Change %:=1.02

(prgo)
Open:=89.39
Low:=89.232
Time:=16:37:23
Change:=0.7
Volume:=324603
Cur:=89.99
Bid:=89.7
Ask:=90.45
High:=90.25
Change %:=0.78

(prim)
Open:=13.48
Low:=13.29
Time:=16:10:07
Change:=0.36
Volume:=290816
Cur:=13.75
Bid:=13.73
Ask:=13.79
High:=13.86
Change %:=2.69

(prm)
Open:=7.09
Low:=7.08
Time:=16:49:42
Change:=0.0
Volume:=76032
Cur:=7.09
Bid:=6.96
Ask:=7.41
High:=7.09
Change %:=0.00

(prs)
Open:=5.28
Low:=5.25
Time:=16:53:09
Change:=0.01
Volume:=31246
Cur:=5.29
Bid:=4.51
Ask:=5.51
High:=5.3
Change %:=0.19

(prsp)
Open:=44.47
Low:=44.0
Time:=15:50:01
Change:=0.09
Volume:=144123
Cur:=44.54
Bid:=43.69
Ask:=45.31
High:=44.75
Change %:=0.20

(prx)
Open:=33.36
Low:=33.29
Time:=16:55:13
Change:=0.34
Volume:=170239
Cur:=33.71
Bid:=32.84
Ask:=34.33
High:=33.73
Change %:=1.02

(pss)
Open:=15.29
Low:=14.82
Time:=7:52:03
Change:=-0.1
Volume:=1056605
Cur:=15.2
Bid:=14.77
Ask:=15.2
High:=15.31
Change %:=-0.65

(ptv)
Open:=
Low:=
Time:=2:05:03
Change:=0.0
Volume:=
Cur:=33.23
Bid:=33.23
Ask:=33.26
High:=
Change %:=0.00

(pva)
Open:=13.51
Low:=13.51
Time:=16:53:12
Change:=0.17
Volume:=793568
Cur:=13.63
Bid:=13.23
Ask:=14.11
High:=14.0
Change %:=1.26

(pvtb)
Open:=14.04
Low:=13.5801
Time:=16:53:12
Change:=-0.34
Volume:=403439
Cur:=13.72
Bid:=13.5
Ask:=14.12
High:=14.04
Change %:=-2.42

(pzn)
Open:=5.7
Low:=5.41
Time:=16:06:47
Change:=0.03
Volume:=30358
Cur:=5.74
Bid:=5.47
Ask:=6.12
High:=5.75
Change %:=0.53

(pzz)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=8.49
Bid:=6.28
Ask:=10.85
High:=
Change %:=0.00

(pzza)
Open:=32.71
Low:=31.54
Time:=15:50:01
Change:=-1.59
Volume:=400194
Cur:=32.2
Bid:=31.85
Ask:=32.25
High:=32.99
Change %:=-4.71

(qcom)
Open:=57.75
Low:=57.51
Time:=15:50:01
Change:=0.26
Volume:=10722496
Cur:=58.14
Bid:=58.09
Ask:=58.35
High:=58.25
Change %:=0.45

(qcor)
Open:=26.25
Low:=25.77
Time:=16:57:36
Change:=0.11
Volume:=961449
Cur:=26.61
Bid:=26.61
Ask:=26.73
High:=26.82
Change %:=0.42

(qdel)
Open:=15.37
Low:=15.32
Time:=16:53:08
Change:=0.6
Volume:=191873
Cur:=15.9
Bid:=15.41
Ask:=16.21
High:=15.9
Change %:=3.92

(qgen)
Open:=19.74
Low:=19.24
Time:=16:04:24
Change:=0.26
Volume:=2944296
Cur:=19.33
Bid:=19.14
Ask:=19.53
High:=19.75
Change %:=1.36

(qlty)
Open:=13.24
Low:=12.99
Time:=15:50:01
Change:=-0.2
Volume:=129169
Cur:=13.04
Bid:=12.58
Ask:=13.44
High:=13.27
Change %:=-1.51

(r)
Open:=58.35
Low:=57.4363
Time:=7:52:03
Change:=-0.9
Volume:=489199
Cur:=57.7
Bid:=57.38
Ask:=58.04
High:=58.5
Change %:=-1.54

(rad)
Open:=1.32
Low:=1.23
Time:=16:55:13
Change:=-0.07
Volume:=9291616
Cur:=1.27
Bid:=1.26
Ask:=1.27
High:=1.33
Change %:=-5.22

(rah)
Open:=86.97
Low:=86.95
Time:=16:55:13
Change:=0.1
Volume:=491190
Cur:=87.1
Bid:=84.1
Ask:=87.37
High:=87.45
Change %:=0.11

(ras)
Open:=6.83
Low:=6.8
Time:=16:52:27
Change:=0.24
Volume:=1751618
Cur:=7.1
Bid:=7.11
Ask:=7.25
High:=7.31
Change %:=3.50

(rden)
Open:=29.56
Low:=29.34
Time:=16:27:55
Change:=0.7
Volume:=144016
Cur:=30.25
Bid:=30.18
Ask:=30.31
High:=30.37
Change %:=2.37

(recn)
Open:=12.49
Low:=12.22
Time:=16:53:11
Change:=-0.185
Volume:=277353
Cur:=12.35
Bid:=12.0
Ask:=12.84
High:=12.49
Change %:=-1.48

(reg)
Open:=44.97
Low:=44.8
Time:=16:15:01
Change:=0.52
Volume:=708261
Cur:=45.51
Bid:=45.27
Ask:=45.74
High:=45.54
Change %:=1.16

(ren)
Open:=16.54
Low:=16.54
Time:=7:52:03
Change:=0.3
Volume:=281236
Cur:=16.82
Bid:=16.32
Ask:=17.18
High:=16.89
Change %:=1.82

(rev)
Open:=17.2
Low:=17.0
Time:=16:53:14
Change:=0.06
Volume:=50557
Cur:=17.33
Bid:=16.52
Ask:=17.82
High:=17.49
Change %:=0.35

(revu)
Open:=0.22
Low:=0.2125
Time:=16:45:55
Change:=0.0
Volume:=183764
Cur:=0.23
Bid:=0.1851
Ask:=0.2499
High:=0.235
Change %:=0.00

(rfmd)
Open:=6.35
Low:=6.225
Time:=17:16:28
Change:=-0.02
Volume:=4063563
Cur:=6.35
Bid:=6.31
Ask:=6.4
High:=6.42
Change %:=-0.31

(rgr)
Open:=22.18
Low:=21.91
Time:=7:52:03
Change:=0.68
Volume:=94762
Cur:=22.82
Bid:=22.68
Ask:=22.96
High:=22.87
Change %:=3.07

(rhi)
Open:=27.51
Low:=26.955
Time:=7:52:03
Change:=-0.56
Volume:=1371725
Cur:=26.98
Bid:=26.81
Ask:=27.15
High:=27.51
Change %:=-2.03

(rigl)
Open:=9.24
Low:=9.19
Time:=15:50:01
Change:=-0.01
Volume:=312573
Cur:=9.28
Bid:=8.91
Ask:=9.65
High:=9.35
Change %:=-0.11

(rimm)
Open:=29.34
Low:=28.61
Time:=15:50:01
Change:=-0.01
Volume:=15585140
Cur:=28.92
Bid:=28.93
Ask:=28.97
High:=29.76
Change %:=-0.03

(rjet)
Open:=5.6
Low:=5.26
Time:=16:29:15
Change:=-0.31
Volume:=407000
Cur:=5.26
Bid:=5.26
Ask:=5.45
High:=5.6
Change %:=-5.57

(rkt)
Open:=66.83
Low:=64.34
Time:=7:52:03
Change:=-2.13
Volume:=1367230
Cur:=65.17
Bid:=61.03
Ask:=65.1
High:=66.83
Change %:=-3.16

(rli)
Open:=62.38
Low:=62.13
Time:=7:52:03
Change:=0.44
Volume:=74709
Cur:=62.86
Bid:=60.53
Ask:=64.99
High:=62.91
Change %:=0.70

(rloc)
Open:=20.74
Low:=20.38
Time:=16:53:09
Change:=0.24
Volume:=105439
Cur:=21.03
Bid:=20.39
Ask:=21.5
High:=21.28
Change %:=1.15

(rnow)
Open:=31.69
Low:=31.12
Time:=15:50:01
Change:=-0.39
Volume:=835335
Cur:=31.3
Bid:=30.68
Ask:=32.11
High:=31.97
Change %:=-1.23

(rnr)
Open:=70.49
Low:=69.08
Time:=16:58:33
Change:=-1.16
Volume:=319352
Cur:=69.4
Bid:=62.5
Ask:=73.73
High:=70.49
Change %:=-1.64

(rnst)
Open:=14.87
Low:=14.76
Time:=16:31:52
Change:=0.08
Volume:=45926
Cur:=14.89
Bid:=14.53
Ask:=15.35
High:=15.01
Change %:=0.54

(roc)
Open:=56.57
Low:=56.47
Time:=7:52:03
Change:=1.39
Volume:=1157329
Cur:=57.86
Bid:=57.0
Ask:=59.64
High:=58.18
Change %:=2.46

(rocm)
Open:=9.0
Low:=8.85
Time:=15:50:01
Change:=-0.14
Volume:=95320
Cur:=8.85
Bid:=8.83
Ask:=9.19
High:=9.29
Change %:=-1.56

(rodm)
Open:=1.35
Low:=1.3
Time:=16:43:17
Change:=-0.05
Volume:=49514
Cur:=1.3
Bid:=1.1
Ask:=1.75
High:=1.36
Change %:=-3.70

(roiak)
Open:=1.72
Low:=1.69
Time:=16:41:40
Change:=0.0
Volume:=191707
Cur:=1.71
Bid:=0.8801
Ask:=1.9
High:=1.73
Change %:=0.00

(rok)
Open:=88.61
Low:=87.97
Time:=7:52:03
Change:=-0.75
Volume:=932122
Cur:=88.24
Bid:=88.24
Ask:=88.7
High:=89.029
Change %:=-0.84

(rol)
Open:=20.74
Low:=20.66
Time:=7:52:03
Change:=0.12
Volume:=150462
Cur:=20.83
Bid:=20.3
Ask:=21.4
High:=20.9
Change %:=0.58

(roll)
Open:=38.28
Low:=38.27
Time:=16:41:10
Change:=0.31
Volume:=99620
Cur:=38.7
Bid:=37.9
Ask:=39.53
High:=39.25
Change %:=0.81

(rop)
Open:=83.72
Low:=83.18
Time:=7:52:03
Change:=-0.17
Volume:=761845
Cur:=83.58
Bid:=82.64
Ask:=84.35
High:=83.97
Change %:=-0.20

(rose)
Open:=52.4
Low:=52.05
Time:=15:50:01
Change:=1.51
Volume:=1013479
Cur:=53.89
Bid:=54.36
Ask:=56.75
High:=54.84
Change %:=2.88

(rost)
Open:=81.25
Low:=80.82
Time:=16:09:40
Change:=-0.07
Volume:=940312
Cur:=81.2
Bid:=81.06
Ask:=81.31
High:=81.72
Change %:=-0.09

(rt)
Open:=11.25
Low:=10.93
Time:=7:52:03
Change:=-0.08
Volume:=681988
Cur:=11.15
Bid:=10.96
Ask:=11.25
High:=11.25
Change %:=-0.71

(rtec)
Open:=10.79
Low:=10.62
Time:=15:50:01
Change:=-0.09
Volume:=185557
Cur:=10.7
Bid:=10.52
Ask:=11.09
High:=10.81
Change %:=-0.83

(rtix)
Open:=2.86
Low:=2.85
Time:=15:50:01
Change:=0.06
Volume:=254849
Cur:=2.9
Bid:=2.87
Ask:=3.31
High:=2.91
Change %:=2.11

(rue)
Open:=34.0
Low:=33.425
Time:=16:53:09
Change:=0.26
Volume:=245819
Cur:=34.15
Bid:=33.24
Ask:=34.75
High:=34.22
Change %:=0.77

(rwt)
Open:=15.28
Low:=14.82
Time:=16:27:08
Change:=-0.4
Volume:=974258
Cur:=14.91
Bid:=14.81
Ask:=15.24
High:=15.28
Change %:=-2.61

(safm)
Open:=47.15
Low:=46.5
Time:=15:50:01
Change:=-0.35
Volume:=222497
Cur:=46.98
Bid:=46.87
Ask:=47.07
High:=47.54
Change %:=-0.74

(saft)
Open:=42.52
Low:=42.2925
Time:=15:50:01
Change:=0.11
Volume:=34441
Cur:=42.59
Bid:=42.04
Ask:=42.94
High:=42.6
Change %:=0.26

(sam)
Open:=90.21
Low:=89.34
Time:=16:53:07
Change:=0.16
Volume:=42772
Cur:=90.37
Bid:=89.73
Ask:=90.83
High:=90.73
Change %:=0.18

(sanm)
Open:=10.41
Low:=9.98
Time:=16:28:15
Change:=-0.39
Volume:=486831
Cur:=10.02
Bid:=10.0
Ask:=10.07
High:=10.41
Change %:=-3.75

(sbib)
Open:=8.36
Low:=8.07
Time:=16:53:08
Change:=-0.27
Volume:=517818
Cur:=8.09
Bid:=8.02
Ask:=8.43
High:=8.36
Change %:=-3.23

(sbp)
Open:=
Low:=
Time:=2:05:03
Change:=0.0
Volume:=
Cur:=12.68
Bid:=
Ask:=
High:=
Change %:=0.00

(sbsi)
Open:=20.165
Low:=19.87
Time:=15:50:01
Change:=-0.05
Volume:=17324
Cur:=20.11
Bid:=19.23
Ask:=20.81
High:=20.165
Change %:=-0.25

(sbux)
Open:=40.17
Low:=39.77
Time:=15:50:01
Change:=0.76
Volume:=7199989
Cur:=40.95
Bid:=40.94
Ask:=41.0
High:=41.11
Change %:=1.89

(scl)
Open:=71.94
Low:=71.41
Time:=7:52:03
Change:=-0.14
Volume:=35786
Cur:=71.97
Bid:=69.38
Ask:=74.25
High:=72.3
Change %:=-0.19

(scmp)
Open:=4.15
Low:=4.01
Time:=16:40:13
Change:=-0.03
Volume:=10382
Cur:=4.1
Bid:=4.02
Ask:=4.24
High:=4.15
Change %:=-0.73

(scs)
Open:=11.52
Low:=11.3606
Time:=7:52:03
Change:=-0.01
Volume:=507762
Cur:=11.48
Bid:=11.05
Ask:=11.68
High:=11.54
Change %:=-0.09

(scvl)
Open:=31.21
Low:=30.76
Time:=17:40:37
Change:=-0.21
Volume:=57654
Cur:=31.04
Bid:=24.35
Ask:=32.0
High:=31.34
Change %:=-0.67

(seb)
Open:=2410.0
Low:=2395.0
Time:=16:07:05
Change:=-6.05
Volume:=357
Cur:=2414.0
Bid:=2360.0
Ask:=2414.0
High:=2414.0
Change %:=-0.25

(see)
Open:=23.89
Low:=23.5175
Time:=16:57:21
Change:=-0.26
Volume:=945171
Cur:=23.61
Bid:=23.35
Ask:=23.61
High:=23.92
Change %:=-1.09

(seno)
Open:=
Low:=
Time:=2:05:02
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=36.32
Low:=36.05
Time:=7:52:03
Change:=-0.24
Volume:=353651
Cur:=36.22
Bid:=35.96
Ask:=36.4
High:=36.5
Change %:=-0.66

(sfsf)
Open:=29.7
Low:=29.13
Time:=15:50:01
Change:=-0.27
Volume:=1630131
Cur:=29.43
Bid:=28.8
Ask:=30.17
High:=29.86
Change %:=-0.91

(shld)
Open:=71.74
Low:=70.59
Time:=16:10:17
Change:=-1.36
Volume:=216192
Cur:=70.77
Bid:=70.61
Ask:=71.53
High:=72.0
Change %:=-1.89

(shoo)
Open:=38.43
Low:=38.0
Time:=16:53:09
Change:=0.69
Volume:=407205
Cur:=39.12
Bid:=38.18
Ask:=39.49
High:=39.24
Change %:=1.80

(shw)
Open:=85.5
Low:=84.4
Time:=17:00:45
Change:=-0.88
Volume:=849588
Cur:=84.81
Bid:=77.64
Ask:=87.19
High:=85.5
Change %:=-1.03

(sial)
Open:=74.11
Low:=73.74
Time:=16:10:29
Change:=-0.09
Volume:=716346
Cur:=74.15
Bid:=73.9
Ask:=75.69
High:=74.43
Change %:=-0.12

(simg)
Open:=6.58
Low:=6.54
Time:=17:08:48
Change:=0.33
Volume:=888721
Cur:=6.9
Bid:=6.65
Ask:=6.95
High:=6.915
Change %:=5.02

(siro)
Open:=55.06
Low:=54.56
Time:=15:50:01
Change:=-0.1
Volume:=560058
Cur:=54.84
Bid:=54.7
Ask:=56.56
High:=55.52
Change %:=-0.18

(sivb)
Open:=60.31
Low:=60.15
Time:=15:50:01
Change:=0.19
Volume:=309784
Cur:=60.65
Bid:=60.07
Ask:=61.31
High:=60.92
Change %:=0.31

(sji)
Open:=54.95
Low:=54.742
Time:=16:53:08
Change:=-0.06
Volume:=111486
Cur:=54.88
Bid:=54.28
Ask:=55.4
High:=55.43
Change %:=-0.11

(sjm)
Open:=76.73
Low:=76.14
Time:=16:58:35
Change:=-0.33
Volume:=622801
Cur:=76.53
Bid:=74.39
Ask:=78.41
High:=76.95
Change %:=-0.43

(sjw)
Open:=24.38
Low:=24.18
Time:=16:53:08
Change:=0.15
Volume:=36838
Cur:=24.53
Bid:=23.44
Ask:=25.4
High:=24.7
Change %:=0.62

(slh)
Open:=60.48
Low:=60.25
Time:=7:52:03
Change:=0.4
Volume:=275428
Cur:=60.85
Bid:=58.84
Ask:=62.22
High:=60.91
Change %:=0.66

(slrc)
Open:=24.87
Low:=24.69
Time:=16:38:37
Change:=-0.14
Volume:=241524
Cur:=24.8
Bid:=24.56
Ask:=25.16
High:=24.9
Change %:=-0.56

(smg)
Open:=51.69
Low:=49.86
Time:=16:53:08
Change:=-1.19
Volume:=1648246
Cur:=50.42
Bid:=50.45
Ask:=50.72
High:=51.88
Change %:=-2.31

(smod)
Open:=9.17
Low:=9.15
Time:=16:20:34
Change:=-0.02
Volume:=1059825
Cur:=9.15
Bid:=9.14
Ask:=9.16
High:=9.18
Change %:=-0.22

(smrt)
Open:=9.82
Low:=9.77
Time:=15:50:01
Change:=0.28
Volume:=142072
Cur:=10.0
Bid:=9.95
Ask:=9.99
High:=10.04
Change %:=2.88

(smsi)
Open:=4.0
Low:=3.79
Time:=15:50:01
Change:=-0.13
Volume:=675342
Cur:=3.91
Bid:=3.87
Ask:=4.14
High:=4.04
Change %:=-3.22

(sndk)
Open:=43.6
Low:=43.215
Time:=15:50:01
Change:=0.65
Volume:=6775523
Cur:=43.45
Bid:=43.42
Ask:=43.53
High:=43.99
Change %:=1.52

(snh)
Open:=23.84
Low:=23.66
Time:=7:52:03
Change:=0.03
Volume:=2252247
Cur:=23.87
Bid:=23.21
Ask:=24.2
High:=23.89
Change %:=0.13

(solr)
Open:=16.19
Low:=16.11
Time:=15:50:01
Change:=0.93
Volume:=4929293
Cur:=17.11
Bid:=17.01
Ask:=17.09
High:=17.19
Change %:=5.75

(sonc)
Open:=10.85
Low:=10.63
Time:=16:25:53
Change:=-0.08
Volume:=557309
Cur:=10.8
Bid:=10.74
Ask:=10.82
High:=10.93
Change %:=-0.74

(sone)
Open:=7.5
Low:=7.37
Time:=16:19:55
Change:=-0.04
Volume:=370372
Cur:=7.45
Bid:=7.4
Ask:=7.49
High:=7.52
Change %:=-0.53

(spec)
Open:=
Low:=
Time:=2:05:02
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=15.9
Low:=15.79
Time:=15:50:01
Change:=-0.06
Volume:=9011045
Cur:=15.86
Bid:=15.83
Ask:=15.9
High:=15.96
Change %:=-0.38

(spmd)
Open:=4.0
Low:=3.94
Time:=15:50:01
Change:=0.14
Volume:=128267
Cur:=4.05
Bid:=3.93
Ask:=4.03
High:=4.14
Change %:=3.58

(spn)
Open:=37.64
Low:=37.31
Time:=17:46:47
Change:=0.63
Volume:=639940
Cur:=38.42
Bid:=37.86
Ask:=38.79
High:=38.7397
Change %:=1.67

(sptn)
Open:=19.51
Low:=19.48
Time:=16:50:11
Change:=0.57
Volume:=281530
Cur:=20.13
Bid:=19.59
Ask:=20.58
High:=20.17
Change %:=2.91

(spw)
Open:=85.38
Low:=84.4
Time:=16:51:10
Change:=-0.66
Volume:=167948
Cur:=84.55
Bid:=84.02
Ask:=85.02
High:=85.38
Change %:=-0.77

(srcl)
Open:=90.99
Low:=90.89
Time:=16:10:44
Change:=0.5
Volume:=532843
Cur:=91.72
Bid:=91.71
Ask:=93.41
High:=92.1
Change %:=0.55

(srdx)
Open:=11.21
Low:=10.95
Time:=17:00:16
Change:=0.04
Volume:=62090
Cur:=11.29
Bid:=10.62
Ask:=11.83
High:=11.44
Change %:=0.36

(sri)
Open:=14.88
Low:=14.62
Time:=16:16:02
Change:=-0.1
Volume:=86310
Cur:=14.82
Bid:=14.8
Ask:=15.35
High:=15.0
Change %:=-0.67

(srsl)
Open:=9.87
Low:=9.2
Time:=16:40:12
Change:=-0.237
Volume:=74812
Cur:=9.62
Bid:=8.55
Ask:=10.64
High:=10.0
Change %:=-2.40

(srx)
Open:=31.01
Low:=30.97
Time:=17:47:23
Change:=-0.02
Volume:=477268
Cur:=31.0
Bid:=30.5
Ask:=31.11
High:=31.03
Change %:=-0.06

(srz)
Open:=9.84
Low:=9.75
Time:=16:58:33
Change:=0.14
Volume:=582606
Cur:=9.97
Bid:=9.57
Ask:=10.24
High:=9.98
Change %:=1.42

(ssp)
Open:=9.7
Low:=9.62
Time:=7:52:03
Change:=0.05
Volume:=149299
Cur:=9.78
Bid:=9.37
Ask:=10.13
High:=9.8
Change %:=0.51

(stba)
Open:=18.92
Low:=18.53
Time:=15:50:01
Change:=-0.33
Volume:=106231
Cur:=18.67
Bid:=18.42
Ask:=19.3
High:=19.05
Change %:=-1.74

(stfc)
Open:=17.54
Low:=17.21
Time:=16:00:05
Change:=-0.24
Volume:=16304
Cur:=17.33
Bid:=16.58
Ask:=17.29
High:=17.54
Change %:=-1.37

(sti)
Open:=26.4
Low:=25.5399
Time:=17:29:34
Change:=-0.54
Volume:=4275108
Cur:=25.87
Bid:=25.69
Ask:=26.0
High:=26.4
Change %:=-2.04

(stnr)
Open:=46.13
Low:=46.13
Time:=15:50:01
Change:=1.18
Volume:=104272
Cur:=47.19
Bid:=46.33
Ask:=48.25
High:=48.15
Change %:=2.56

(stu)
Open:=
Low:=
Time:=2:05:03
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=20.68
Low:=20.43
Time:=7:52:03
Change:=-0.06
Volume:=653467
Cur:=20.65
Bid:=20.34
Ask:=20.83
High:=20.8
Change %:=-0.29

(stx)
Open:=16.29
Low:=16.01
Time:=16:09:51
Change:=-0.16
Volume:=6493139
Cur:=16.2
Bid:=16.17
Ask:=16.22
High:=16.29
Change %:=-0.98

(sui)
Open:=38.01
Low:=37.86
Time:=16:53:07
Change:=0.42
Volume:=93207
Cur:=38.38
Bid:=36.76
Ask:=39.07
High:=38.52
Change %:=1.11

(sumr)
Open:=8.16
Low:=8.08
Time:=16:23:20
Change:=0.301
Volume:=214486
Cur:=8.48
Bid:=8.12
Ask:=8.85
High:=8.48
Change %:=3.68

(supx)
Open:=22.1
Low:=21.97
Time:=15:50:01
Change:=0.04
Volume:=30845
Cur:=22.24
Bid:=21.57
Ask:=23.02
High:=22.38
Change %:=0.18

(sur)
Open:=
Low:=
Time:=2:05:03
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=39.61
Low:=39.54
Time:=15:50:01
Change:=-0.02
Volume:=661740
Cur:=39.6
Bid:=38.75
Ask:=39.64
High:=39.65
Change %:=-0.05

(swk)
Open:=73.67
Low:=73.21
Time:=16:53:09
Change:=0.23
Volume:=1490651
Cur:=73.9
Bid:=73.9
Ask:=74.33
High:=74.19
Change %:=0.31

(swm)
Open:=56.84
Low:=56.29
Time:=7:52:03
Change:=0.0
Volume:=125933
Cur:=56.87
Bid:=56.59
Ask:=57.19
High:=57.01
Change %:=0.00

(sxt)
Open:=37.92
Low:=37.66
Time:=16:14:11
Change:=-0.09
Volume:=167796
Cur:=37.81
Bid:=36.91
Ask:=38.52
High:=37.92
Change %:=-0.24

(sy)
Open:=
Low:=
Time:=2:05:03
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=21.59
Low:=21.52
Time:=16:32:07
Change:=0.13
Volume:=177173
Cur:=21.76
Bid:=21.75
Ask:=22.23
High:=21.76
Change %:=0.60

(symc)
Open:=19.8
Low:=19.66
Time:=16:10:21
Change:=-0.07
Volume:=5484108
Cur:=19.76
Bid:=19.67
Ask:=19.76
High:=19.84
Change %:=-0.35

(symm)
Open:=5.84
Low:=5.84
Time:=16:28:25
Change:=0.27
Volume:=121950
Cur:=6.1
Bid:=6.06
Ask:=6.11
High:=6.1
Change %:=4.63

(synm)
Open:=1.49
Low:=1.36
Time:=15:50:01
Change:=-0.09
Volume:=1111124
Cur:=1.37
Bid:=1.37
Ask:=1.4
High:=1.49
Change %:=-6.16

(syno)
Open:=17.91
Low:=17.59
Time:=16:00:13
Change:=-0.05
Volume:=27777
Cur:=17.81
Bid:=17.36
Ask:=18.82
High:=17.91
Change %:=-0.28

(synt)
Open:=60.15
Low:=59.77
Time:=16:53:08
Change:=1.01
Volume:=117491
Cur:=61.18
Bid:=58.32
Ask:=63.36
High:=61.28
Change %:=1.68

(syx)
Open:=14.91
Low:=14.77
Time:=16:25:26
Change:=-0.01
Volume:=61608
Cur:=14.97
Bid:=13.88
Ask:=15.8
High:=14.995
Change %:=-0.07

(t)
Open:=31.74
Low:=31.56
Time:=16:00:03
Change:=-0.02
Volume:=18336794
Cur:=31.66
Bid:=31.65
Ask:=31.66
High:=31.78
Change %:=-0.06

(tal)
Open:=35.27
Low:=34.75
Time:=16:58:34
Change:=-0.4
Volume:=236581
Cur:=34.87
Bid:=34.04
Ask:=35.55
High:=35.31
Change %:=-1.13

(tap)
Open:=45.34
Low:=45.01
Time:=16:29:18
Change:=-0.26
Volume:=969009
Cur:=45.06
Bid:=45.07
Ask:=45.28
High:=45.5
Change %:=-0.57

(tasr)
Open:=4.55
Low:=4.46
Time:=15:50:01
Change:=-0.08
Volume:=180549
Cur:=4.49
Bid:=4.38
Ask:=4.57
High:=4.58
Change %:=-1.75

(tast)
Open:=10.64
Low:=10.61
Time:=16:35:44
Change:=0.08
Volume:=31520
Cur:=10.72
Bid:=9.86
Ask:=11.1
High:=10.72
Change %:=0.75

(tat)
Open:=1.7
Low:=1.66
Time:=9:25:58
Change:=0.01
Volume:=1094605
Cur:=1.71
Bid:=1.68
Ask:=1.74
High:=1.72
Change %:=0.59

(tayc)
Open:=8.33
Low:=8.19
Time:=16:40:04
Change:=0.01
Volume:=24159
Cur:=8.34
Bid:=7.3
Ask:=9.1
High:=8.365
Change %:=0.12

(tbnk)
Open:=20.78
Low:=20.02
Time:=16:14:18
Change:=-0.58
Volume:=23752
Cur:=20.19
Bid:=19.21
Ask:=20.83
High:=20.78
Change %:=-2.79

(tc)
Open:=10.19
Low:=10.01
Time:=17:00:45
Change:=-0.03
Volume:=2268223
Cur:=10.1
Bid:=10.0
Ask:=10.1
High:=10.24
Change %:=-0.30

(tcb)
Open:=14.25
Low:=13.97
Time:=16:53:09
Change:=-0.27
Volume:=926874
Cur:=13.97
Bid:=13.55
Ask:=14.44
High:=14.25
Change %:=-1.90

(tco)
Open:=60.63
Low:=60.3
Time:=16:55:13
Change:=0.14
Volume:=333430
Cur:=60.84
Bid:=58.96
Ask:=61.5
High:=61.16
Change %:=0.23

(tcrd)
Open:=13.06
Low:=12.89
Time:=16:41:14
Change:=-0.01
Volume:=21584
Cur:=12.96
Bid:=12.76
Ask:=13.56
High:=13.06
Change %:=-0.08

(tdy)
Open:=50.89
Low:=50.37
Time:=16:53:08
Change:=-0.23
Volume:=127710
Cur:=50.74
Bid:=50.44
Ask:=51.06
High:=50.89
Change %:=-0.45

(te)
Open:=19.15
Low:=18.96
Time:=16:20:50
Change:=-0.15
Volume:=1383784
Cur:=19.01
Bid:=19.01
Ask:=19.11
High:=19.15
Change %:=-0.78

(tecua)
Open:=10.4
Low:=10.2
Time:=15:50:01
Change:=-0.13
Volume:=49640
Cur:=10.32
Bid:=9.71
Ask:=10.96
High:=10.4
Change %:=-1.24

(ten)
Open:=45.43
Low:=45.24
Time:=16:55:13
Change:=-0.13
Volume:=894824
Cur:=45.31
Bid:=44.46
Ask:=45.94
High:=45.75
Change %:=-0.29

(ter)
Open:=15.17
Low:=14.85
Time:=16:53:13
Change:=-0.13
Volume:=2163744
Cur:=15.05
Bid:=14.9
Ask:=15.23
High:=15.17
Change %:=-0.86

(teva)
Open:=48.86
Low:=48.84
Time:=15:50:01
Change:=-0.08
Volume:=2791590
Cur:=48.92
Bid:=48.51
Ask:=49.11
High:=49.1
Change %:=-0.16

(tfx)
Open:=62.4
Low:=61.94
Time:=7:52:03
Change:=-0.12
Volume:=236045
Cur:=62.31
Bid:=61.94
Ask:=62.68
High:=62.4
Change %:=-0.19

(tg)
Open:=18.68
Low:=18.52
Time:=16:53:08
Change:=0.08
Volume:=65718
Cur:=18.8
Bid:=17.93
Ask:=19.28
High:=18.85
Change %:=0.43

(tgh)
Open:=31.86
Low:=31.21
Time:=7:52:03
Change:=-0.66
Volume:=81062
Cur:=31.38
Bid:=30.65
Ask:=32.06
High:=32.11
Change %:=-2.06

(tgi)
Open:=100.88
Low:=100.43
Time:=7:52:03
Change:=0.08
Volume:=171881
Cur:=100.96
Bid:=96.78
Ask:=103.5
High:=101.3
Change %:=0.08

(thff)
Open:=33.16
Low:=32.98
Time:=15:50:01
Change:=0.11
Volume:=17392
Cur:=33.46
Bid:=31.82
Ask:=34.25
High:=33.5
Change %:=0.33

(thmd)
Open:=
Low:=
Time:=2:05:02
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=28.9
Low:=28.49
Time:=17:46:47
Change:=-0.06
Volume:=876057
Cur:=28.89
Bid:=28.46
Ask:=29.32
High:=29.1
Change %:=-0.21

(thrx)
Open:=22.73
Low:=22.5825
Time:=15:50:01
Change:=0.29
Volume:=214330
Cur:=22.92
Bid:=22.31
Ask:=23.45
High:=23.03
Change %:=1.28

(tie)
Open:=18.41
Low:=18.29
Time:=17:05:42
Change:=-0.06
Volume:=1236967
Cur:=18.4
Bid:=18.29
Ask:=18.56
High:=18.55
Change %:=-0.33

(tif)
Open:=79.36
Low:=79.065
Time:=7:52:03
Change:=1.74
Volume:=1846398
Cur:=81.14
Bid:=81.14
Ask:=81.68
High:=81.57
Change %:=2.19

(tiny)
Open:=5.14
Low:=5.1
Time:=16:53:11
Change:=0.03
Volume:=144198
Cur:=5.19
Bid:=5.0
Ask:=5.46
High:=5.19
Change %:=0.58

(tisi)
Open:=24.43
Low:=23.78
Time:=15:50:01
Change:=-0.01
Volume:=92509
Cur:=24.37
Bid:=23.71
Ask:=25.03
High:=24.43
Change %:=-0.04

(tjx)
Open:=53.24
Low:=52.92
Time:=16:19:43
Change:=0.56
Volume:=2821873
Cur:=53.73
Bid:=53.8
Ask:=53.95
High:=53.965
Change %:=1.05

(tklc)
Open:=9.14
Low:=8.96
Time:=16:58:32
Change:=-0.09
Volume:=1390209
Cur:=9.08
Bid:=8.75
Ask:=9.25
High:=9.211
Change %:=-0.98

(tkr)
Open:=51.93
Low:=51.67
Time:=7:52:03
Change:=0.64
Volume:=1224906
Cur:=52.5
Bid:=50.33
Ask:=54.34
High:=52.77
Change %:=1.23

(tmp)
Open:=39.41
Low:=39.1
Time:=9:25:58
Change:=-0.21
Volume:=8891
Cur:=39.39
Bid:=39.16
Ask:=39.6
High:=39.4535
Change %:=-0.53

(tmrk)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=40.96
Low:=40.591
Time:=7:52:03
Change:=0.22
Volume:=53681
Cur:=41.25
Bid:=39.34
Ask:=42.25
High:=41.4
Change %:=0.54

(tnk)
Open:=9.33
Low:=9.18
Time:=7:52:03
Change:=-0.08
Volume:=274186
Cur:=9.25
Bid:=9.07
Ask:=9.55
High:=9.35
Change %:=-0.86

(tpgi)
Open:=3.26
Low:=3.211
Time:=15:50:01
Change:=0.05
Volume:=46247
Cur:=3.33
Bid:=2.67
Ask:=3.89
High:=3.36
Change %:=1.52

(trad)
Open:=
Low:=
Time:=2:05:02
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=23.51
Low:=23.27
Time:=15:50:01
Change:=0.45
Volume:=197195
Cur:=23.89
Bid:=23.28
Ask:=24.47
High:=24.17
Change %:=1.92

(trex)
Open:=24.06
Low:=23.68
Time:=16:28:53
Change:=0.75
Volume:=84407
Cur:=24.75
Bid:=24.08
Ask:=25.19
High:=24.77
Change %:=3.12

(trmk)
Open:=23.74
Low:=23.29
Time:=15:50:01
Change:=-0.37
Volume:=304265
Cur:=23.48
Bid:=23.42
Ask:=23.52
High:=23.98
Change %:=-1.55

(trow)
Open:=61.01
Low:=60.19
Time:=15:50:01
Change:=-0.23
Volume:=1706694
Cur:=60.77
Bid:=60.77
Ask:=62.05
High:=61.25
Change %:=-0.38

(trv)
Open:=59.08
Low:=58.46
Time:=7:52:03
Change:=-0.58
Volume:=2959649
Cur:=58.53
Bid:=58.53
Ask:=58.55
High:=59.5
Change %:=-0.98

(tsn)
Open:=19.55
Low:=19.18
Time:=7:52:03
Change:=-0.29
Volume:=4546090
Cur:=19.24
Bid:=19.25
Ask:=19.35
High:=19.58
Change %:=-1.48

(tsra)
Open:=17.22
Low:=17.2
Time:=16:53:09
Change:=0.03
Volume:=335102
Cur:=17.31
Bid:=16.84
Ask:=17.54
High:=17.41
Change %:=0.17

(ttec)
Open:=21.11
Low:=21.11
Time:=16:53:13
Change:=0.51
Volume:=152535
Cur:=21.56
Bid:=20.98
Ask:=22.1
High:=21.6
Change %:=2.42

(ttek)
Open:=22.88
Low:=22.88
Time:=15:50:01
Change:=0.11
Volume:=324554
Cur:=23.07
Bid:=23.0
Ask:=23.65
High:=23.21
Change %:=0.48

(tti)
Open:=13.04
Low:=12.79
Time:=16:04:50
Change:=-0.16
Volume:=485710
Cur:=12.84
Bid:=12.45
Ask:=13.29
High:=13.15
Change %:=-1.23

(tues)
Open:=4.66
Low:=4.53
Time:=15:50:01
Change:=0.03
Volume:=208623
Cur:=4.7
Bid:=4.4
Ask:=4.98
High:=4.7
Change %:=0.64

(tvl)
Open:=4.9
Low:=4.6
Time:=16:53:09
Change:=-0.17
Volume:=102843
Cur:=4.75
Bid:=4.57
Ask:=4.87
High:=4.9
Change %:=-3.46

(tw)
Open:=65.5
Low:=65.5
Time:=16:49:35
Change:=0.56
Volume:=223722
Cur:=66.31
Bid:=63.9
Ask:=67.53
High:=66.31
Change %:=0.85

(twin)
Open:=40.0
Low:=39.46
Time:=15:50:01
Change:=1.27
Volume:=92255
Cur:=41.22
Bid:=41.0
Ask:=43.33
High:=41.7
Change %:=3.18

(two)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=36.77
Low:=36.56
Time:=7:52:03
Change:=-0.04
Volume:=4312423
Cur:=36.88
Bid:=36.56
Ask:=37.25
High:=37.14
Change %:=-0.11

(txn)
Open:=33.4
Low:=32.81
Time:=7:52:03
Change:=-0.6
Volume:=9269707
Cur:=32.92
Bid:=32.88
Ask:=33.04
High:=33.5
Change %:=-1.79

(txt)
Open:=23.87
Low:=22.59
Time:=7:52:03
Change:=-1.21
Volume:=8253359
Cur:=22.73
Bid:=22.73
Ask:=22.86
High:=23.87
Change %:=-5.05

(tyl)
Open:=27.0
Low:=26.92
Time:=7:52:03
Change:=0.16
Volume:=205139
Cur:=27.2
Bid:=26.49
Ask:=27.79
High:=27.24
Change %:=0.59

(ueic)
Open:=25.36
Low:=24.79
Time:=17:40:35
Change:=0.25
Volume:=42826
Cur:=25.56
Bid:=22.92
Ask:=26.31
High:=25.66
Change %:=0.99

(ufcs)
Open:=17.43
Low:=17.07
Time:=16:40:20
Change:=-0.35
Volume:=136944
Cur:=17.13
Bid:=16.58
Ask:=17.8
High:=17.43
Change %:=-2.00

(ufpi)
Open:=24.4
Low:=23.87
Time:=16:53:11
Change:=0.11
Volume:=91005
Cur:=24.44
Bid:=24.1
Ask:=24.65
High:=24.63
Change %:=0.45

(ufs)
Open:=96.63
Low:=95.88
Time:=16:53:09
Change:=1.46
Volume:=548776
Cur:=97.91
Bid:=95.0
Ask:=99.0
High:=98.28
Change %:=1.51

(ugi)
Open:=32.54
Low:=32.18
Time:=16:53:09
Change:=-0.19
Volume:=504932
Cur:=32.28
Bid:=31.47
Ask:=32.93
High:=32.54
Change %:=-0.59

(uhs)
Open:=53.43
Low:=52.61
Time:=7:52:03
Change:=-0.36
Volume:=755162
Cur:=53.13
Bid:=23.25
Ask:=57.8
High:=53.43
Change %:=-0.67

(uil)
Open:=32.78
Low:=32.56
Time:=16:53:08
Change:=-0.1
Volume:=300845
Cur:=32.68
Bid:=32.0
Ask:=32.98
High:=32.78
Change %:=-0.31

(ulta)
Open:=65.18
Low:=65.0759
Time:=15:50:01
Change:=1.64
Volume:=686704
Cur:=66.82
Bid:=66.65
Ask:=67.4
High:=67.03
Change %:=2.52

(ulti)
Open:=54.7
Low:=54.61
Time:=15:50:01
Change:=0.89
Volume:=81783
Cur:=55.32
Bid:=54.41
Ask:=56.17
High:=55.78
Change %:=1.64

(umbf)
Open:=42.84
Low:=42.39
Time:=15:50:01
Change:=0.57
Volume:=211395
Cur:=43.41
Bid:=43.01
Ask:=43.9
High:=43.63
Change %:=1.33

(umh)
Open:=10.81
Low:=10.77
Time:=16:15:36
Change:=0.35
Volume:=61012
Cur:=11.16
Bid:=11.01
Ask:=11.37
High:=11.16
Change %:=3.24

(umpq)
Open:=11.67
Low:=11.43
Time:=15:50:01
Change:=-0.06
Volume:=401834
Cur:=11.66
Bid:=11.23
Ask:=11.66
High:=11.68
Change %:=-0.51

(unca)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=43.34
Low:=43.23
Time:=16:20:13
Change:=0.66
Volume:=123282
Cur:=44.0
Bid:=43.9
Ask:=44.07
High:=44.0
Change %:=1.52

(unp)
Open:=106.61
Low:=105.18
Time:=16:22:58
Change:=-1.04
Volume:=1989615
Cur:=105.72
Bid:=105.72
Ask:=106.24
High:=106.64
Change %:=-0.97

(untd)
Open:=6.19
Low:=6.05
Time:=15:50:01
Change:=0.02
Volume:=792334
Cur:=6.25
Bid:=5.92
Ask:=6.39
High:=6.26
Change %:=0.32

(upl)
Open:=46.24
Low:=46.14
Time:=17:01:22
Change:=0.19
Volume:=878566
Cur:=46.37
Bid:=45.56
Ask:=47.19
High:=46.96
Change %:=0.41

(ups)
Open:=74.0
Low:=73.355
Time:=16:41:09
Change:=-0.18
Volume:=2829060
Cur:=73.78
Bid:=73.78
Ask:=74.07
High:=74.0
Change %:=-0.24

(urbn)
Open:=28.96
Low:=28.51
Time:=16:10:24
Change:=0.19
Volume:=2429780
Cur:=29.11
Bid:=29.04
Ask:=29.16
High:=29.185
Change %:=0.66

(uri)
Open:=26.63
Low:=25.72
Time:=16:53:08
Change:=-0.84
Volume:=1359258
Cur:=25.85
Bid:=25.7
Ask:=25.88
High:=26.8
Change %:=-3.15

(urs)
Open:=45.17
Low:=44.75
Time:=16:35:12
Change:=0.06
Volume:=424341
Cur:=45.18
Bid:=44.95
Ask:=45.4
High:=45.23
Change %:=0.13

(usap)
Open:=46.75
Low:=46.37
Time:=16:49:35
Change:=1.01
Volume:=139048
Cur:=47.76
Bid:=47.31
Ask:=47.75
High:=48.0
Change %:=2.16

(usb)
Open:=26.01
Low:=25.48
Time:=17:34:43
Change:=-0.47
Volume:=12200080
Cur:=25.59
Bid:=25.6
Ask:=25.76
High:=26.04
Change %:=-1.80

(usph)
Open:=24.34
Low:=24.07
Time:=16:40:03
Change:=0.46
Volume:=50951
Cur:=24.79
Bid:=23.36
Ask:=25.5
High:=24.88
Change %:=1.89

(utek)
Open:=30.93
Low:=30.2
Time:=15:50:01
Change:=-0.5
Volume:=250755
Cur:=30.49
Bid:=29.79
Ask:=31.19
High:=31.4999
Change %:=-1.61

(uti)
Open:=19.2
Low:=19.12
Time:=16:20:23
Change:=0.51
Volume:=103121
Cur:=19.71
Bid:=19.14
Ask:=19.99
High:=19.7688
Change %:=2.66

(utr)
Open:=29.84
Low:=29.16
Time:=16:53:12
Change:=-0.66
Volume:=261379
Cur:=29.19
Bid:=28.56
Ask:=29.92
High:=29.89
Change %:=-2.21

(utx)
Open:=89.86
Low:=89.22
Time:=7:52:03
Change:=-0.62
Volume:=3999647
Cur:=89.51
Bid:=89.55
Ask:=89.56
High:=90.57
Change %:=-0.69

(uve)
Open:=4.74
Low:=4.71
Time:=16:52:18
Change:=0.05
Volume:=89112
Cur:=4.75
Bid:=4.68
Ask:=4.97
High:=4.75
Change %:=1.06

(uvv)
Open:=38.13
Low:=37.75
Time:=17:44:21
Change:=-0.31
Volume:=192494
Cur:=37.81
Bid:=37.07
Ask:=38.56
High:=38.41
Change %:=-0.81

(vcbi)
Open:=5.9
Low:=5.75
Time:=16:41:51
Change:=0.02
Volume:=26862
Cur:=5.92
Bid:=5.34
Ask:=6.43
High:=5.93
Change %:=0.34

(vci)
Open:=30.48
Low:=30.0493
Time:=16:22:33
Change:=-0.17
Volume:=252288
Cur:=30.31
Bid:=29.61
Ask:=30.3
High:=30.55
Change %:=-0.56

(vgr)
Open:=17.91
Low:=17.85
Time:=7:52:03
Change:=-0.07
Volume:=177504
Cur:=17.86
Bid:=17.86
Ask:=17.97
High:=18.11
Change %:=-0.39

(vlccf)
Open:=22.36
Low:=21.7898
Time:=15:50:01
Change:=-0.32
Volume:=90146
Cur:=22.04
Bid:=21.54
Ask:=22.02
High:=22.41
Change %:=-1.43

(vlgea)
Open:=27.73
Low:=27.51
Time:=17:47:28
Change:=0.27
Volume:=12271
Cur:=27.97
Bid:=26.93
Ask:=29.05
High:=28.0
Change %:=0.97

(vmed)
Open:=30.26
Low:=29.96
Time:=16:09:33
Change:=0.33
Volume:=5992617
Cur:=30.57
Bid:=30.5
Ask:=30.63
High:=30.66
Change %:=1.09

(vnda)
Open:=7.19
Low:=6.95
Time:=16:23:25
Change:=-0.15
Volume:=110147
Cur:=7.04
Bid:=7.03
Ask:=7.18
High:=7.19
Change %:=-2.09

(vocs)
Open:=31.26
Low:=30.79
Time:=16:53:11
Change:=0.58
Volume:=158365
Cur:=31.81
Bid:=31.06
Ask:=32.51
High:=32.17
Change %:=1.86

(vod)
Open:=26.83
Low:=26.76
Time:=15:50:01
Change:=-0.06
Volume:=8004908
Cur:=26.84
Bid:=26.81
Ask:=26.98
High:=27.01
Change %:=-0.22

(volc)
Open:=32.43
Low:=32.28
Time:=16:40:00
Change:=0.3
Volume:=289910
Cur:=32.82
Bid:=32.0
Ask:=33.45
High:=33.0
Change %:=0.92

(vpfg)
Open:=13.95
Low:=13.88
Time:=15:50:01
Change:=0.06
Volume:=130671
Cur:=14.0
Bid:=13.53
Ask:=14.39
High:=14.0
Change %:=0.43

(vphm)
Open:=19.41
Low:=19.23
Time:=17:30:00
Change:=-0.03
Volume:=845029
Cur:=19.35
Bid:=18.81
Ask:=19.39
High:=19.43
Change %:=-0.15

(vrad)
Open:=
Low:=
Time:=2:05:02
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=33.76
Low:=33.76
Time:=15:50:01
Change:=0.36
Volume:=1845578
Cur:=34.24
Bid:=34.14
Ask:=34.33
High:=34.3
Change %:=1.06

(vrtx)
Open:=51.84
Low:=51.62
Time:=16:11:10
Change:=0.49
Volume:=1162432
Cur:=52.19
Bid:=52.16
Ask:=52.75
High:=52.22
Change %:=0.95

(vrx)
Open:=52.79
Low:=52.59
Time:=16:36:35
Change:=1.44
Volume:=1583562
Cur:=53.75
Bid:=51.23
Ask:=54.99
High:=53.99
Change %:=2.75

(vsec)
Open:=24.29
Low:=24.24
Time:=16:40:47
Change:=-0.03
Volume:=12037
Cur:=24.26
Bid:=23.28
Ask:=25.4
High:=24.7
Change %:=-0.12

(vz)
Open:=37.74
Low:=37.55
Time:=16:00:06
Change:=0.02
Volume:=11537256
Cur:=37.82
Bid:=37.82
Ask:=37.83
High:=37.86
Change %:=0.05

(wab)
Open:=67.32
Low:=66.63
Time:=7:52:03
Change:=-0.27
Volume:=252612
Cur:=67.04
Bid:=66.68
Ask:=67.38
High:=67.86
Change %:=-0.40

(wash)
Open:=22.94
Low:=22.5
Time:=16:09:36
Change:=-0.24
Volume:=23270
Cur:=22.7
Bid:=22.23
Ask:=23.4
High:=22.94
Change %:=-1.05

(wat)
Open:=97.3
Low:=96.84
Time:=7:52:03
Change:=0.3
Volume:=415895
Cur:=97.93
Bid:=97.28
Ask:=98.46
High:=98.03
Change %:=0.31

(wbc)
Open:=70.87
Low:=70.39
Time:=7:52:03
Change:=-0.61
Volume:=1092223
Cur:=70.6
Bid:=70.64
Ask:=72.71
High:=71.65
Change %:=-0.86

(wbsn)
Open:=26.23
Low:=26.23
Time:=15:50:01
Change:=0.71
Volume:=429736
Cur:=26.93
Bid:=26.18
Ask:=26.9
High:=27.05
Change %:=2.71

(wcrx)
Open:=24.33
Low:=24.11
Time:=15:50:01
Change:=-0.18
Volume:=909781
Cur:=24.15
Bid:=24.14
Ask:=24.36
High:=24.33
Change %:=-0.74

(wern)
Open:=25.48
Low:=25.37
Time:=15:50:01
Change:=-0.12
Volume:=427840
Cur:=25.39
Bid:=24.83
Ask:=26.03
High:=25.67
Change %:=-0.47

(weys)
Open:=24.11
Low:=23.95
Time:=16:13:37
Change:=-0.29
Volume:=4785
Cur:=24.23
Bid:=23.51
Ask:=24.98
High:=24.26
Change %:=-1.18

(wfd)
Open:=8.1
Low:=8.02
Time:=15:50:01
Change:=-0.03
Volume:=24522
Cur:=8.19
Bid:=8.03
Ask:=8.4
High:=8.2
Change %:=-0.36

(wfm)
Open:=64.12
Low:=62.37
Time:=15:50:01
Change:=-0.59
Volume:=1605572
Cur:=63.82
Bid:=63.44
Ask:=64.05
High:=64.23
Change %:=-0.92

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

(wgo)
Open:=9.84
Low:=9.48
Time:=7:52:03
Change:=-0.19
Volume:=210393
Cur:=9.62
Bid:=9.28
Ask:=10.02
High:=9.84
Change %:=-1.94

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

(win)
Open:=13.12
Low:=13.06
Time:=15:50:01
Change:=0.09
Volume:=8845207
Cur:=13.21
Bid:=13.24
Ask:=13.25
High:=13.25
Change %:=0.69

(wina)
Open:=43.28
Low:=42.28
Time:=15:50:01
Change:=-0.07
Volume:=12684
Cur:=42.95
Bid:=38.43
Ask:=44.69
High:=43.28
Change %:=-0.16

(wlk)
Open:=52.7
Low:=52.48
Time:=16:55:13
Change:=0.47
Volume:=786260
Cur:=53.27
Bid:=51.64
Ask:=54.48
High:=53.8
Change %:=0.89

(wll)
Open:=57.27
Low:=56.69
Time:=16:15:15
Change:=0.4
Volume:=2600625
Cur:=57.94
Bid:=57.28
Ask:=59.74
High:=58.57
Change %:=0.70

(wlt)
Open:=121.34
Low:=120.5
Time:=16:42:45
Change:=0.51
Volume:=1842121
Cur:=121.43
Bid:=120.87
Ask:=121.55
High:=124.59
Change %:=0.42

(wmt)
Open:=53.34
Low:=53.02
Time:=7:52:03
Change:=-0.12
Volume:=9142242
Cur:=53.39
Bid:=53.34
Ask:=53.47
High:=53.555
Change %:=-0.22

(wnr)
Open:=18.65
Low:=18.47
Time:=16:45:58
Change:=-0.12
Volume:=2567970
Cur:=18.57
Bid:=18.43
Ask:=18.56
High:=19.09
Change %:=-0.64

(wor)
Open:=23.0
Low:=22.96
Time:=16:13:23
Change:=0.04
Volume:=1121751
Cur:=23.41
Bid:=23.03
Ask:=24.05
High:=23.745
Change %:=0.17

(wr)
Open:=27.08
Low:=26.98
Time:=16:55:13
Change:=-0.15
Volume:=476590
Cur:=27.06
Bid:=26.36
Ask:=27.3
High:=27.19
Change %:=-0.55

(wrc)
Open:=53.21
Low:=52.25
Time:=7:52:03
Change:=-0.56
Volume:=878214
Cur:=53.05
Bid:=53.0
Ask:=53.31
High:=53.68
Change %:=-1.04

(wri)
Open:=25.74
Low:=25.61
Time:=7:52:03
Change:=0.3
Volume:=965246
Cur:=26.01
Bid:=25.96
Ask:=26.23
High:=26.07
Change %:=1.17

(wsbc)
Open:=20.03
Low:=19.53
Time:=15:50:01
Change:=-0.31
Volume:=65707
Cur:=19.77
Bid:=18.86
Ask:=20.75
High:=20.03
Change %:=-1.54

(wso)
Open:=68.72
Low:=67.68
Time:=16:15:29
Change:=-1.0
Volume:=166091
Cur:=67.89
Bid:=67.53
Ask:=70.43
High:=68.86
Change %:=-1.45

(wts)
Open:=36.2
Low:=35.71
Time:=16:53:12
Change:=-0.34
Volume:=323344
Cur:=35.92
Bid:=35.47
Ask:=36.23
High:=36.2
Change %:=-0.94

(wtsla)
Open:=4.63
Low:=4.52
Time:=15:50:01
Change:=0.04
Volume:=1308455
Cur:=4.67
Bid:=4.46
Ask:=4.77
High:=4.69
Change %:=0.86

(wwon)
Open:=5.34
Low:=4.99
Time:=16:16:01
Change:=0.0
Volume:=8870
Cur:=5.33
Bid:=4.36
Ask:=11.98
High:=5.71
Change %:=0.00

(wynn)
Open:=149.87
Low:=148.41
Time:=16:11:12
Change:=1.59
Volume:=1546145
Cur:=151.16
Bid:=150.75
Ask:=151.25
High:=151.44
Change %:=1.06

(xco)
Open:=17.72
Low:=17.45
Time:=16:52:12
Change:=-0.18
Volume:=1667484
Cur:=17.55
Bid:=17.34
Ask:=17.71
High:=17.74
Change %:=-1.02

(xec)
Open:=90.49
Low:=90.14
Time:=16:53:09
Change:=0.09
Volume:=768754
Cur:=90.86
Bid:=90.2
Ask:=91.3
High:=91.92
Change %:=0.10

(xlnx)
Open:=37.07
Low:=36.525
Time:=15:50:01
Change:=-0.425
Volume:=3148194
Cur:=36.63
Bid:=36.58
Ask:=36.69
High:=37.15
Change %:=-1.15

(xnpt)
Open:=7.3
Low:=7.16
Time:=15:50:01
Change:=0.04
Volume:=253206
Cur:=7.31
Bid:=7.07
Ask:=7.4
High:=7.39
Change %:=0.55

(xom)
Open:=81.3
Low:=81.258
Time:=7:52:03
Change:=-0.41
Volume:=18719042
Cur:=81.6
Bid:=81.61
Ask:=81.62
High:=82.12
Change %:=-0.50

(xprt)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=38.53
Low:=38.23
Time:=16:04:23
Change:=0.04
Volume:=3483927
Cur:=38.56
Bid:=38.33
Ask:=38.56
High:=38.62
Change %:=0.10

(xrit)
Open:=4.94
Low:=4.89
Time:=15:50:01
Change:=-0.02
Volume:=25976
Cur:=4.94
Bid:=4.89
Ask:=4.98
High:=4.95
Change %:=-0.40

(xtxi)
Open:=11.82
Low:=11.7614
Time:=16:44:45
Change:=0.13
Volume:=326012
Cur:=11.98
Bid:=11.56
Ask:=12.13
High:=12.37
Change %:=1.10

(xxia)
Open:=12.7
Low:=12.6501
Time:=16:09:00
Change:=0.16
Volume:=301542
Cur:=12.88
Bid:=12.9
Ask:=12.94
High:=12.92
Change %:=1.26

(yhoo)
Open:=15.4
Low:=15.25
Time:=15:50:01
Change:=0.04
Volume:=19964069
Cur:=15.49
Bid:=15.49
Ask:=15.51
High:=15.67
Change %:=0.26

(ysi)
Open:=10.74
Low:=10.69
Time:=7:52:03
Change:=0.06
Volume:=612046
Cur:=10.77
Bid:=10.34
Ask:=11.11
High:=10.83
Change %:=0.56

(yum)
Open:=56.97
Low:=56.38
Time:=7:52:03
Change:=-0.15
Volume:=2870488
Cur:=56.6
Bid:=56.6
Ask:=56.84
High:=56.97
Change %:=-0.26

(zbra)
Open:=42.88
Low:=42.56
Time:=16:32:31
Change:=-0.19
Volume:=104856
Cur:=42.68
Bid:=42.46
Ask:=42.89
High:=43.03
Change %:=-0.44

(zgen)
Open:=
Low:=
Time:=2:05:09
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=6.1
Low:=5.9
Time:=15:50:01
Change:=-0.14
Volume:=369020
Cur:=5.93
Bid:=5.63
Ask:=6.25
High:=6.25
Change %:=-2.31

(zixi)
Open:=3.88
Low:=3.87
Time:=17:21:49
Change:=0.19
Volume:=1899731
Cur:=4.08
Bid:=3.6
Ask:=4.22
High:=4.09
Change %:=4.88

(zoll)
Open:=57.05
Low:=56.79
Time:=17:40:37
Change:=0.53
Volume:=287951
Cur:=58.0
Bid:=50.0
Ask:=59.69
High:=58.1
Change %:=0.92

