(aa)
Open:=16.31
Low:=16.15
Time:=7:52:04
Change:=-0.17
Volume:=17488603
Cur:=16.22
Bid:=16.22
Ask:=16.23
High:=16.39
Change %:=-1.04

(aan)
Open:=28.85
Low:=28.73
Time:=17:42:42
Change:=0.03
Volume:=525300
Cur:=28.8
Bid:=28.38
Ask:=29.22
High:=29.15
Change %:=0.10

(aapl)
Open:=348.95
Low:=346.71
Time:=15:50:01
Change:=2.33
Volume:=15796687
Cur:=351.76
Bid:=351.63
Ask:=351.75
High:=354.1
Change %:=0.67

(abat)
Open:=1.14
Low:=1.06
Time:=15:50:01
Change:=-0.02
Volume:=2339862
Cur:=1.1
Bid:=1.08
Ask:=1.12
High:=1.14
Change %:=-1.79

(abax)
Open:=28.73
Low:=28.73
Time:=16:40:57
Change:=0.77
Volume:=74471
Cur:=29.59
Bid:=28.93
Ask:=30.31
High:=29.6498
Change %:=2.67

(abbc)
Open:=10.37
Low:=10.37
Time:=16:42:19
Change:=0.14
Volume:=17823
Cur:=10.55
Bid:=10.34
Ask:=10.74
High:=10.55
Change %:=1.34

(abcb)
Open:=8.77
Low:=8.77
Time:=15:50:01
Change:=0.23
Volume:=29899
Cur:=9.02
Bid:=8.76
Ask:=9.75
High:=9.11
Change %:=2.62

(abg)
Open:=18.71
Low:=18.63
Time:=16:19:09
Change:=0.01
Volume:=230324
Cur:=18.82
Bid:=18.28
Ask:=19.3
High:=19.04
Change %:=0.05

(abii)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=78.25
Bid:=
Ask:=
High:=
Change %:=0.00

(abmd)
Open:=16.7
Low:=16.5
Time:=16:28:28
Change:=0.22
Volume:=127760
Cur:=16.92
Bid:=16.18
Ask:=17.8
High:=17.02
Change %:=1.32

(acas)
Open:=9.92
Low:=9.835
Time:=15:50:01
Change:=0.16
Volume:=3973731
Cur:=10.14
Bid:=10.01
Ask:=10.2
High:=10.145
Change %:=1.60

(acet)
Open:=6.54
Low:=6.49
Time:=17:35:02
Change:=0.11
Volume:=75683
Cur:=6.65
Bid:=6.52
Ask:=6.69
High:=6.7
Change %:=1.68

(aco)
Open:=38.38
Low:=38.02
Time:=17:15:07
Change:=0.1
Volume:=56820
Cur:=38.56
Bid:=37.0
Ask:=39.53
High:=38.81
Change %:=0.26

(acom)
Open:=41.71
Low:=40.5
Time:=16:22:04
Change:=-0.78
Volume:=957768
Cur:=41.14
Bid:=40.64
Ask:=41.33
High:=42.17
Change %:=-1.86

(actg)
Open:=38.39
Low:=37.97
Time:=17:35:04
Change:=-0.19
Volume:=225938
Cur:=38.4
Bid:=37.5
Ask:=39.15
High:=38.8
Change %:=-0.49

(actl)
Open:=
Low:=
Time:=2:05:05
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:=2:05:06
Change:=0.0
Volume:=
Cur:=37.49
Bid:=
Ask:=37.51
High:=
Change %:=0.00

(adbe)
Open:=31.52
Low:=31.45
Time:=16:04:03
Change:=0.13
Volume:=2717349
Cur:=31.65
Bid:=31.65
Ask:=31.78
High:=31.79
Change %:=0.41

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

(adp)
Open:=53.69
Low:=53.57
Time:=15:50:01
Change:=0.33
Volume:=2053412
Cur:=54.0
Bid:=53.93
Ask:=54.0
High:=54.28
Change %:=0.61

(adpi)
Open:=13.05
Low:=12.9
Time:=16:40:39
Change:=-0.05
Volume:=59438
Cur:=13.04
Bid:=12.82
Ask:=13.3
High:=13.06
Change %:=-0.38

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

(adsk)
Open:=38.92
Low:=38.69
Time:=16:03:51
Change:=0.5
Volume:=2031799
Cur:=39.37
Bid:=39.3
Ask:=39.43
High:=39.43
Change %:=1.29

(adtn)
Open:=39.86
Low:=39.63
Time:=15:50:01
Change:=0.45
Volume:=563172
Cur:=40.38
Bid:=39.5
Ask:=41.12
High:=40.38
Change %:=1.13

(aec)
Open:=16.61
Low:=16.58
Time:=7:52:04
Change:=0.24
Volume:=174545
Cur:=16.88
Bid:=16.51
Ask:=17.22
High:=16.88
Change %:=1.44

(aeis)
Open:=13.24
Low:=12.95
Time:=16:27:01
Change:=-0.105
Volume:=1318529
Cur:=13.165
Bid:=13.04
Ask:=13.17
High:=13.24
Change %:=-0.79

(aet)
Open:=44.75
Low:=44.52
Time:=7:52:04
Change:=0.2
Volume:=2309199
Cur:=44.89
Bid:=44.73
Ask:=45.06
High:=45.13
Change %:=0.45

(afce)
Open:=17.04
Low:=16.91
Time:=17:46:14
Change:=-0.03
Volume:=149074
Cur:=17.0
Bid:=16.52
Ask:=17.5
High:=17.22
Change %:=-0.18

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

(agco)
Open:=49.78
Low:=48.89
Time:=7:52:04
Change:=0.06
Volume:=1514204
Cur:=50.13
Bid:=49.8
Ask:=50.38
High:=50.13
Change %:=0.12

(agx)
Open:=10.39
Low:=10.151
Time:=10:30:03
Change:=0.03
Volume:=14753
Cur:=10.42
Bid:=10.02
Ask:=11.15
High:=10.45
Change %:=0.29

(agys)
Open:=8.3
Low:=8.23
Time:=15:50:01
Change:=0.02
Volume:=185148
Cur:=8.36
Bid:=8.03
Ask:=8.73
High:=9.06
Change %:=0.24

(ahc)
Open:=7.45
Low:=7.29
Time:=17:23:40
Change:=0.01
Volume:=38658
Cur:=7.45
Bid:=6.67
Ask:=8.16
High:=7.48
Change %:=0.13

(aht)
Open:=12.65
Low:=12.52
Time:=16:31:37
Change:=0.01
Volume:=526531
Cur:=12.68
Bid:=12.31
Ask:=13.11
High:=12.74
Change %:=0.08

(aig)
Open:=29.55
Low:=29.03
Time:=7:52:04
Change:=-0.3
Volume:=5659139
Cur:=29.38
Bid:=29.3
Ask:=29.46
High:=29.69
Change %:=-1.01

(airm)
Open:=76.27
Low:=75.41
Time:=15:50:01
Change:=-0.07
Volume:=55298
Cur:=76.08
Bid:=75.88
Ask:=76.23
High:=76.76
Change %:=-0.09

(ajg)
Open:=28.63
Low:=28.58
Time:=17:26:54
Change:=0.16
Volume:=367633
Cur:=28.81
Bid:=28.13
Ask:=29.46
High:=28.89
Change %:=0.56

(akam)
Open:=31.07
Low:=31.05
Time:=16:04:20
Change:=0.25
Volume:=3437361
Cur:=31.43
Bid:=31.43
Ask:=31.5
High:=31.84
Change %:=0.80

(alb)
Open:=69.93
Low:=69.5
Time:=7:52:04
Change:=0.14
Volume:=779281
Cur:=70.2
Bid:=69.77
Ask:=70.2
High:=70.57
Change %:=0.20

(alc)
Open:=16.83
Low:=16.72
Time:=17:04:52
Change:=0.01
Volume:=54397
Cur:=16.85
Bid:=16.27
Ask:=17.49
High:=17.21
Change %:=0.06

(ale)
Open:=41.45
Low:=41.4009
Time:=16:40:48
Change:=0.1
Volume:=80201
Cur:=41.69
Bid:=41.47
Ask:=41.98
High:=41.93
Change %:=0.24

(alex)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=30.68
Low:=30.68
Time:=15:50:01
Change:=0.37
Volume:=7574
Cur:=31.32
Bid:=30.26
Ask:=31.97
High:=31.4
Change %:=1.20

(alth)
Open:=2.1
Low:=2.01
Time:=15:50:01
Change:=-0.04
Volume:=581070
Cur:=2.07
Bid:=1.98
Ask:=2.15
High:=2.1
Change %:=-1.90

(altr)
Open:=47.11
Low:=46.55
Time:=15:50:01
Change:=-0.04
Volume:=2587040
Cur:=47.08
Bid:=47.01
Ask:=47.1
High:=47.27
Change %:=-0.08

(alxa)
Open:=1.83
Low:=1.75
Time:=15:50:01
Change:=-0.06
Volume:=483055
Cur:=1.77
Bid:=1.75
Ask:=1.8
High:=1.83
Change %:=-3.28

(alxn)
Open:=47.94
Low:=47.62
Time:=15:50:01
Change:=-0.15
Volume:=768663
Cur:=47.81
Bid:=47.79
Ask:=48.6
High:=48.1
Change %:=-0.31

(aly)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=6.55
Bid:=
Ask:=
High:=
Change %:=0.00

(amat)
Open:=13.05
Low:=12.83
Time:=15:50:01
Change:=-0.05
Volume:=13632262
Cur:=13.04
Bid:=13.02
Ask:=13.04
High:=13.08
Change %:=-0.38

(amg)
Open:=103.49
Low:=102.28
Time:=7:52:04
Change:=0.68
Volume:=419203
Cur:=104.62
Bid:=101.01
Ask:=106.24
High:=104.98
Change %:=0.65

(amgn)
Open:=57.99
Low:=57.53
Time:=16:04:54
Change:=-0.22
Volume:=5054064
Cur:=57.7
Bid:=57.57
Ask:=57.71
High:=58.14
Change %:=-0.38

(amn)
Open:=84.92
Low:=84.92
Time:=7:52:04
Change:=0.14
Volume:=547532
Cur:=85.22
Bid:=84.6
Ask:=85.3
High:=85.5
Change %:=0.16

(amp)
Open:=57.25
Low:=56.93
Time:=17:18:55
Change:=1.04
Volume:=2745931
Cur:=58.51
Bid:=58.38
Ask:=58.71
High:=58.51
Change %:=1.81

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

(amsg)
Open:=27.29
Low:=26.91
Time:=16:39:21
Change:=0.3
Volume:=126966
Cur:=27.48
Bid:=27.47
Ask:=28.08
High:=27.49
Change %:=1.10

(amt)
Open:=53.4
Low:=53.03
Time:=17:13:19
Change:=0.15
Volume:=2441303
Cur:=53.74
Bid:=53.75
Ask:=53.96
High:=54.38
Change %:=0.28

(amzn)
Open:=212.12
Low:=211.0101
Time:=15:50:01
Change:=1.0
Volume:=2581647
Cur:=214.19
Bid:=213.85
Ask:=214.11
High:=214.4
Change %:=0.47

(anf)
Open:=71.5
Low:=71.09
Time:=16:19:16
Change:=1.06
Volume:=2252839
Cur:=72.47
Bid:=72.27
Ask:=72.68
High:=72.74
Change %:=1.48

(ango)
Open:=14.21
Low:=14.01
Time:=15:50:01
Change:=-0.07
Volume:=53022
Cur:=14.13
Bid:=13.82
Ask:=15.05
High:=14.22
Change %:=-0.49

(anr)
Open:=45.88
Low:=44.75
Time:=7:52:04
Change:=-1.02
Volume:=4121203
Cur:=45.06
Bid:=44.77
Ask:=45.1
High:=46.08
Change %:=-2.21

(anth)
Open:=8.02
Low:=8.02
Time:=15:50:01
Change:=0.24
Volume:=170899
Cur:=8.3
Bid:=7.93
Ask:=8.62
High:=8.51
Change %:=2.98

(anv)
Open:=37.5
Low:=37.178
Time:=16:36:29
Change:=0.84
Volume:=1413456
Cur:=37.99
Bid:=37.18
Ask:=38.49
High:=38.13
Change %:=2.26

(aoi)
Open:=3.27
Low:=3.2
Time:=16:36:43
Change:=0.05
Volume:=593481
Cur:=3.32
Bid:=3.16
Ask:=3.71
High:=3.32
Change %:=1.53

(aon)
Open:=51.44
Low:=51.0
Time:=7:52:04
Change:=-0.05
Volume:=1750422
Cur:=51.48
Bid:=51.36
Ask:=51.69
High:=51.5
Change %:=-0.10

(apac)
Open:=5.27
Low:=5.26
Time:=15:50:01
Change:=0.13
Volume:=199721
Cur:=5.44
Bid:=5.13
Ask:=5.56
High:=5.46
Change %:=2.45

(apd)
Open:=96.27
Low:=96.14
Time:=16:39:54
Change:=0.51
Volume:=1476915
Cur:=96.8
Bid:=96.25
Ask:=97.32
High:=96.95
Change %:=0.53

(apkt)
Open:=73.61
Low:=71.6908
Time:=15:50:01
Change:=-0.59
Volume:=1117130
Cur:=73.21
Bid:=73.18
Ask:=73.73
High:=73.78
Change %:=-0.80

(apol)
Open:=47.1
Low:=46.678
Time:=15:50:01
Change:=0.44
Volume:=2448737
Cur:=47.47
Bid:=47.2
Ask:=47.59
High:=47.63
Change %:=0.94

(apsg)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=8.39
Low:=8.06
Time:=15:50:01
Change:=0.14
Volume:=375175
Cur:=8.26
Bid:=8.19
Ask:=8.44
High:=8.39
Change %:=1.72

(arb)
Open:=41.26
Low:=41.0
Time:=16:25:22
Change:=0.22
Volume:=100571
Cur:=41.52
Bid:=40.57
Ask:=42.29
High:=41.57
Change %:=0.53

(are)
Open:=80.28
Low:=80.09
Time:=17:30:58
Change:=0.56
Volume:=453314
Cur:=81.02
Bid:=77.85
Ask:=82.75
High:=81.56
Change %:=0.70

(ari)
Open:=16.11
Low:=16.11
Time:=7:52:04
Change:=0.04
Volume:=49974
Cur:=16.2
Bid:=16.07
Ask:=16.69
High:=16.2
Change %:=0.25

(aria)
Open:=11.9
Low:=11.77
Time:=15:50:01
Change:=0.08
Volume:=1902377
Cur:=11.98
Bid:=11.86
Ask:=11.95
High:=12.08
Change %:=0.67

(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:=17.38
Time:=7:52:04
Change:=-0.08
Volume:=1492652
Cur:=17.51
Bid:=17.46
Ask:=17.57
High:=17.7
Change %:=-0.45

(arow)
Open:=24.44
Low:=24.251
Time:=15:50:01
Change:=0.26
Volume:=12196
Cur:=24.81
Bid:=22.77
Ask:=25.78
High:=24.85
Change %:=1.06

(artg)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=41.3
Low:=40.74
Time:=7:52:04
Change:=0.16
Volume:=660378
Cur:=41.4
Bid:=41.14
Ask:=41.63
High:=41.41
Change %:=0.39

(asca)
Open:=23.83
Low:=23.42
Time:=15:50:01
Change:=-0.06
Volume:=324870
Cur:=23.85
Bid:=23.21
Ask:=23.84
High:=23.99
Change %:=-0.25

(asfi)
Open:=8.21
Low:=7.99
Time:=15:50:01
Change:=-0.02
Volume:=34663
Cur:=8.11
Bid:=7.52
Ask:=8.65
High:=8.3
Change %:=-0.25

(asgr)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=26.01
Bid:=
Ask:=
High:=
Change %:=0.00

(atac)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(athr)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

(atls)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=37.87
Low:=37.46
Time:=15:50:01
Change:=0.67
Volume:=40874
Cur:=38.58
Bid:=37.15
Ask:=39.53
High:=38.74
Change %:=1.77

(atpg)
Open:=15.48
Low:=15.29
Time:=15:50:01
Change:=-0.13
Volume:=703395
Cur:=15.41
Bid:=15.24
Ask:=15.4
High:=15.69
Change %:=-0.84

(atsg)
Open:=6.9
Low:=6.72
Time:=15:50:01
Change:=-0.09
Volume:=177917
Cur:=6.81
Bid:=6.51
Ask:=6.8
High:=6.9
Change %:=-1.30

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

(atvi)
Open:=11.81
Low:=11.75
Time:=16:00:10
Change:=0.16
Volume:=6039044
Cur:=11.96
Bid:=11.96
Ask:=11.98
High:=11.97
Change %:=1.36

(auxl)
Open:=19.49
Low:=19.37
Time:=16:45:51
Change:=0.21
Volume:=329025
Cur:=19.68
Bid:=19.14
Ask:=19.75
High:=19.73
Change %:=1.08

(avid)
Open:=19.38
Low:=19.19
Time:=15:50:01
Change:=0.02
Volume:=79454
Cur:=19.47
Bid:=18.92
Ask:=19.45
High:=19.52
Change %:=0.10

(avnw)
Open:=3.96
Low:=3.9202
Time:=16:32:33
Change:=0.01
Volume:=141082
Cur:=3.99
Bid:=3.73
Ask:=4.03
High:=4.01
Change %:=0.25

(avx)
Open:=15.5
Low:=15.37
Time:=16:30:54
Change:=-0.04
Volume:=199107
Cur:=15.43
Bid:=14.97
Ask:=15.88
High:=15.51
Change %:=-0.26

(avy)
Open:=38.53
Low:=38.19
Time:=16:35:01
Change:=-0.12
Volume:=1206848
Cur:=38.45
Bid:=38.26
Ask:=38.61
High:=38.71
Change %:=-0.31

(awi)
Open:=46.93
Low:=46.93
Time:=7:52:04
Change:=0.85
Volume:=479355
Cur:=47.89
Bid:=46.87
Ask:=48.69
High:=48.12
Change %:=1.81

(awr)
Open:=34.99
Low:=34.96
Time:=17:35:00
Change:=0.09
Volume:=44273
Cur:=35.13
Bid:=34.86
Ask:=35.32
High:=35.19
Change %:=0.26

(axl)
Open:=11.34
Low:=10.95
Time:=7:52:04
Change:=0.39
Volume:=4438167
Cur:=11.34
Bid:=11.15
Ask:=11.38
High:=11.38
Change %:=3.56

(axp)
Open:=52.21
Low:=51.82
Time:=7:52:04
Change:=0.45
Volume:=5618297
Cur:=52.78
Bid:=52.76
Ask:=52.8
High:=52.86
Change %:=0.86

(axs)
Open:=30.81
Low:=30.48
Time:=17:08:27
Change:=-0.07
Volume:=624227
Cur:=30.77
Bid:=30.09
Ask:=31.48
High:=30.91
Change %:=-0.23

(azo)
Open:=295.29
Low:=294.76
Time:=16:06:35
Change:=0.61
Volume:=333242
Cur:=297.75
Bid:=296.5
Ask:=299.46
High:=298.8
Change %:=0.21

(ba)
Open:=74.13
Low:=74.01
Time:=15:59:59
Change:=0.58
Volume:=3615930
Cur:=74.73
Bid:=74.72
Ask:=74.73
High:=75.16
Change %:=0.78

(bac)
Open:=10.83
Low:=10.66
Time:=7:52:04
Change:=-0.27
Volume:=137223813
Cur:=10.73
Bid:=10.73
Ask:=10.74
High:=10.85
Change %:=-2.45

(bamm)
Open:=3.3
Low:=3.23
Time:=15:50:01
Change:=0.0
Volume:=68781
Cur:=3.31
Bid:=0.01
Ask:=3.75
High:=3.42
Change %:=0.00

(bbbb)
Open:=44.15
Low:=44.14
Time:=16:43:08
Change:=0.045
Volume:=3493012
Cur:=44.19
Bid:=44.17
Ask:=44.95
High:=44.23
Change %:=0.10

(bbby)
Open:=59.24
Low:=58.93
Time:=16:04:58
Change:=-0.2
Volume:=2382318
Cur:=59.1
Bid:=59.07
Ask:=59.16
High:=59.49
Change %:=-0.34

(bbg)
Open:=46.83
Low:=46.18
Time:=16:20:18
Change:=0.25
Volume:=769753
Cur:=47.06
Bid:=46.77
Ask:=47.34
High:=47.16
Change %:=0.53

(bbgi)
Open:=4.38
Low:=4.03
Time:=15:50:01
Change:=-0.05
Volume:=7136
Cur:=4.19
Bid:=3.36
Ask:=5.52
High:=4.38
Change %:=-1.18

(bbw)
Open:=6.04
Low:=6.04
Time:=7:52:04
Change:=0.26
Volume:=82172
Cur:=6.31
Bid:=5.51
Ask:=6.82
High:=6.43
Change %:=4.30

(bc)
Open:=21.28
Low:=20.86
Time:=17:43:07
Change:=-0.22
Volume:=832329
Cur:=21.09
Bid:=20.71
Ask:=21.08
High:=21.32
Change %:=-1.03

(bcrx)
Open:=3.75
Low:=3.64
Time:=17:28:11
Change:=0.05
Volume:=224669
Cur:=3.8
Bid:=3.73
Ask:=3.92
High:=3.96
Change %:=1.33

(bcsi)
Open:=21.88
Low:=21.42
Time:=15:50:01
Change:=-0.38
Volume:=496070
Cur:=21.58
Bid:=21.03
Ask:=22.13
High:=22.07
Change %:=-1.73

(bdge)
Open:=21.65
Low:=21.49
Time:=16:41:20
Change:=-0.08
Volume:=8033
Cur:=21.71
Bid:=20.48
Ask:=22.85
High:=21.74
Change %:=-0.37

(beat)
Open:=5.24
Low:=5.24
Time:=17:29:19
Change:=0.02
Volume:=127450
Cur:=5.26
Bid:=5.12
Ask:=5.74
High:=5.26
Change %:=0.38

(beav)
Open:=41.24
Low:=41.05
Time:=15:50:01
Change:=0.26
Volume:=482959
Cur:=41.6
Bid:=40.77
Ask:=42.52
High:=41.73
Change %:=0.63

(belfb)
Open:=21.87
Low:=21.3
Time:=16:15:58
Change:=-0.1
Volume:=11166
Cur:=21.81
Bid:=20.67
Ask:=26.16
High:=21.87
Change %:=-0.46

(bez)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=63.5
Bid:=
Ask:=
High:=
Change %:=0.00

(bfs)
Open:=39.7
Low:=39.47
Time:=16:35:41
Change:=0.39
Volume:=26341
Cur:=40.21
Bid:=39.39
Ask:=40.89
High:=40.26
Change %:=0.98

(bgcp)
Open:=7.84
Low:=7.77
Time:=17:16:52
Change:=0.02
Volume:=562113
Cur:=7.84
Bid:=7.71
Ask:=7.94
High:=7.87
Change %:=0.26

(bgs)
Open:=20.69
Low:=20.34
Time:=7:52:04
Change:=-0.53
Volume:=561767
Cur:=20.63
Bid:=20.69
Ask:=21.11
High:=20.83
Change %:=-2.50

(bh)
Open:=398.87
Low:=395.06
Time:=16:03:06
Change:=-1.11
Volume:=8386
Cur:=400.94
Bid:=381.42
Ask:=405.92
High:=405.87
Change %:=-0.28

(bidu)
Open:=144.49
Low:=143.0
Time:=16:05:24
Change:=-0.03
Volume:=6971360
Cur:=145.84
Bid:=145.79
Ask:=145.85
High:=146.68
Change %:=-0.02

(biib)
Open:=106.73
Low:=106.73
Time:=16:05:23
Change:=-0.02
Volume:=1480131
Cur:=107.89
Bid:=107.88
Ask:=108.27
High:=108.1
Change %:=-0.02

(bio)
Open:=121.49
Low:=120.97
Time:=16:53:06
Change:=0.32
Volume:=71578
Cur:=121.76
Bid:=120.89
Ask:=122.33
High:=121.99
Change %:=0.26

(bj)
Open:=50.37
Low:=50.3
Time:=16:07:30
Change:=0.02
Volume:=2398179
Cur:=50.36
Bid:=50.35
Ask:=50.41
High:=50.42
Change %:=0.04

(bkmu)
Open:=3.78
Low:=3.75
Time:=15:50:01
Change:=0.04
Volume:=167686
Cur:=3.83
Bid:=3.75
Ask:=3.89
High:=3.87
Change %:=1.06

(bldr)
Open:=2.16
Low:=2.1
Time:=17:15:19
Change:=0.19
Volume:=136492
Cur:=2.36
Bid:=1.9
Ask:=2.38
High:=2.36
Change %:=8.76

(blk)
Open:=194.19
Low:=193.09
Time:=7:52:04
Change:=1.04
Volume:=569881
Cur:=195.55
Bid:=187.27
Ask:=199.2
High:=195.78
Change %:=0.53

(bll)
Open:=39.28
Low:=39.13
Time:=7:52:04
Change:=0.36
Volume:=1294386
Cur:=39.65
Bid:=39.45
Ask:=39.84
High:=39.735
Change %:=0.92

(bmc)
Open:=55.42
Low:=54.81
Time:=16:05:47
Change:=-0.14
Volume:=2034274
Cur:=55.31
Bid:=55.28
Ask:=56.27
High:=55.62
Change %:=-0.25

(bmi)
Open:=37.56
Low:=37.21
Time:=17:29:52
Change:=-0.07
Volume:=73380
Cur:=37.58
Bid:=36.14
Ask:=38.74
High:=37.64
Change %:=-0.19

(bmrn)
Open:=27.64
Low:=27.6
Time:=17:35:01
Change:=0.36
Volume:=478864
Cur:=28.15
Bid:=27.37
Ask:=28.16
High:=28.16
Change %:=1.30

(bmtc)
Open:=20.04
Low:=19.8106
Time:=17:00:00
Change:=-0.11
Volume:=55506
Cur:=20.0
Bid:=19.61
Ask:=21.19
High:=20.14
Change %:=-0.55

(bokf)
Open:=55.33
Low:=54.71
Time:=16:40:23
Change:=0.19
Volume:=67734
Cur:=55.51
Bid:=53.02
Ask:=57.35
High:=55.51
Change %:=0.34

(boom)
Open:=23.1
Low:=22.7
Time:=15:50:01
Change:=0.19
Volume:=44077
Cur:=23.33
Bid:=22.13
Ask:=23.9
High:=23.35
Change %:=0.82

(bpop)
Open:=2.67
Low:=2.66
Time:=15:50:01
Change:=0.12
Volume:=15865373
Cur:=2.81
Bid:=2.78
Ask:=2.79
High:=2.85
Change %:=4.46

(brc)
Open:=32.79
Low:=32.67
Time:=7:52:04
Change:=0.32
Volume:=212935
Cur:=33.12
Bid:=32.92
Ask:=33.31
High:=33.17
Change %:=0.98

(brcm)
Open:=34.2
Low:=33.73
Time:=16:04:49
Change:=-0.22
Volume:=4337091
Cur:=34.05
Bid:=33.98
Ask:=34.07
High:=34.3
Change %:=-0.64

(bre)
Open:=51.24
Low:=51.12
Time:=17:30:37
Change:=0.49
Volume:=676464
Cur:=51.83
Bid:=51.54
Ask:=52.18
High:=51.99
Change %:=0.95

(brli)
Open:=20.59
Low:=20.59
Time:=17:05:19
Change:=0.28
Volume:=165496
Cur:=20.81
Bid:=20.41
Ask:=21.35
High:=20.92
Change %:=1.36

(brs)
Open:=50.25
Low:=49.34
Time:=7:52:04
Change:=-0.71
Volume:=362764
Cur:=49.67
Bid:=49.4
Ask:=49.99
High:=50.47
Change %:=-1.41

(bsrr)
Open:=11.0
Low:=10.945
Time:=15:50:01
Change:=0.1
Volume:=101357
Cur:=11.1
Bid:=8.8
Ask:=11.56
High:=11.19
Change %:=0.91

(bstc)
Open:=23.59
Low:=23.0
Time:=16:00:02
Change:=1.27
Volume:=10654
Cur:=23.69
Bid:=22.16
Ask:=32.0
High:=24.16
Change %:=5.66

(btn)
Open:=4.68
Low:=4.6101
Time:=16:57:44
Change:=-0.05
Volume:=157799
Cur:=4.62
Bid:=4.26
Ask:=4.73
High:=4.75
Change %:=-1.07

(buse)
Open:=5.22
Low:=5.15
Time:=15:50:01
Change:=0.01
Volume:=168350
Cur:=5.24
Bid:=5.19
Ask:=5.27
High:=5.24
Change %:=0.19

(bxg)
Open:=2.75
Low:=2.68
Time:=7:52:04
Change:=-0.06
Volume:=90087
Cur:=2.68
Bid:=2.12
Ask:=14.88
High:=2.86
Change %:=-2.19

(bxs)
Open:=12.23
Low:=12.17
Time:=7:52:04
Change:=-0.07
Volume:=669080
Cur:=12.21
Bid:=12.17
Ask:=12.66
High:=12.34
Change %:=-0.57

(byi)
Open:=41.1
Low:=40.15
Time:=7:52:04
Change:=-0.76
Volume:=782035
Cur:=40.36
Bid:=39.46
Ask:=41.15
High:=41.13
Change %:=-1.85

(bz)
Open:=7.82
Low:=7.6
Time:=7:52:04
Change:=-0.18
Volume:=2209819
Cur:=7.68
Bid:=7.41
Ask:=8.09
High:=7.84
Change %:=-2.29

(c)
Open:=42.15
Low:=41.37
Time:=7:52:04
Change:=-0.56
Volume:=28165770
Cur:=42.01
Bid:=42.03
Ask:=42.05
High:=42.22
Change %:=-1.32

(ca)
Open:=22.91
Low:=22.84
Time:=16:05:59
Change:=0.27
Volume:=2905462
Cur:=23.16
Bid:=23.06
Ask:=23.17
High:=23.22
Change %:=1.18

(cag)
Open:=25.74
Low:=25.7
Time:=16:41:22
Change:=0.25
Volume:=3923766
Cur:=25.99
Bid:=25.91
Ask:=26.04
High:=26.0
Change %:=0.97

(cah)
Open:=46.23
Low:=46.1602
Time:=7:52:04
Change:=0.35
Volume:=2333764
Cur:=46.73
Bid:=46.6
Ask:=46.86
High:=46.95
Change %:=0.75

(cake)
Open:=33.4
Low:=32.75
Time:=16:56:26
Change:=-0.18
Volume:=588950
Cur:=33.16
Bid:=32.79
Ask:=33.34
High:=33.4
Change %:=-0.54

(cap)
Open:=19.96
Low:=19.95
Time:=7:52:04
Change:=0.12
Volume:=58341
Cur:=20.22
Bid:=19.7
Ask:=20.76
High:=20.29
Change %:=0.60

(cas)
Open:=17.06
Low:=16.97
Time:=16:35:39
Change:=0.18
Volume:=50065
Cur:=17.33
Bid:=16.37
Ask:=17.61
High:=17.3399
Change %:=1.05

(casc)
Open:=49.48
Low:=49.01
Time:=7:52:04
Change:=1.18
Volume:=111138
Cur:=50.58
Bid:=49.43
Ask:=51.43
High:=51.0
Change %:=2.39

(cat)
Open:=108.11
Low:=108.08
Time:=7:52:04
Change:=1.6
Volume:=6734334
Cur:=110.03
Bid:=110.02
Ask:=110.04
High:=110.12
Change %:=1.48

(caty)
Open:=16.45
Low:=16.34
Time:=15:50:01
Change:=0.29
Volume:=304479
Cur:=16.78
Bid:=16.34
Ask:=16.97
High:=16.78
Change %:=1.76

(cavm)
Open:=43.7
Low:=43.08
Time:=15:50:01
Change:=0.57
Volume:=585626
Cur:=44.22
Bid:=43.17
Ask:=44.2
High:=44.29
Change %:=1.31

(cb)
Open:=62.19
Low:=61.49
Time:=17:44:41
Change:=-0.09
Volume:=1890887
Cur:=62.11
Bid:=61.75
Ask:=62.4
High:=62.34
Change %:=-0.14

(cbb)
Open:=3.27
Low:=3.24
Time:=17:31:06
Change:=0.0
Volume:=1330369
Cur:=3.27
Bid:=3.26
Ask:=3.54
High:=3.385
Change %:=0.00

(cbg)
Open:=25.37
Low:=25.06
Time:=7:52:04
Change:=0.07
Volume:=3758967
Cur:=25.46
Bid:=25.34
Ask:=25.47
High:=25.79
Change %:=0.28

(cbr)
Open:=5.64
Low:=5.56
Time:=7:52:04
Change:=0.14
Volume:=336271
Cur:=5.77
Bid:=5.5
Ask:=6.1
High:=5.81
Change %:=2.49

(cbu)
Open:=25.13
Low:=25.01
Time:=17:13:19
Change:=0.06
Volume:=154363
Cur:=25.21
Bid:=24.53
Ask:=25.75
High:=25.22
Change %:=0.24

(ccbg)
Open:=10.24
Low:=10.13
Time:=15:50:01
Change:=0.04
Volume:=57162
Cur:=10.33
Bid:=9.12
Ask:=10.87
High:=10.39
Change %:=0.39

(ccc)
Open:=16.98
Low:=16.8
Time:=17:46:01
Change:=-0.17
Volume:=879199
Cur:=16.87
Bid:=16.41
Ask:=17.39
High:=17.17
Change %:=-1.00

(cce)
Open:=29.64
Low:=29.33
Time:=7:52:04
Change:=-0.34
Volume:=4190605
Cur:=29.42
Bid:=29.39
Ask:=29.57
High:=29.74
Change %:=-1.14

(ccmp)
Open:=47.19
Low:=46.4
Time:=16:16:18
Change:=-0.25
Volume:=103650
Cur:=47.1
Bid:=47.1
Ask:=47.23
High:=47.19
Change %:=-0.53

(ccne)
Open:=13.64
Low:=13.52
Time:=15:50:01
Change:=0.27
Volume:=19257
Cur:=13.96
Bid:=11.12
Ask:=13.97
High:=13.97
Change %:=1.97

(ccoi)
Open:=17.28
Low:=17.26
Time:=15:50:01
Change:=0.46
Volume:=197078
Cur:=17.72
Bid:=17.25
Ask:=17.98
High:=17.75
Change %:=2.67

(cdzi)
Open:=11.27
Low:=11.05
Time:=15:50:01
Change:=0.38
Volume:=25475
Cur:=11.65
Bid:=10.76
Ask:=11.7
High:=11.65
Change %:=3.37

(cec)
Open:=41.43
Low:=41.32
Time:=16:59:03
Change:=-0.02
Volume:=80545
Cur:=41.41
Bid:=41.15
Ask:=41.64
High:=41.89
Change %:=-0.05

(ceco)
Open:=21.76
Low:=21.54
Time:=16:22:25
Change:=0.3
Volume:=1523017
Cur:=22.13
Bid:=22.13
Ask:=22.2
High:=22.22
Change %:=1.37

(celg)
Open:=60.35
Low:=60.17
Time:=16:05:32
Change:=0.22
Volume:=2064054
Cur:=60.53
Bid:=60.42
Ask:=60.53
High:=60.96
Change %:=0.36

(ceph)
Open:=80.03
Low:=80.02
Time:=15:50:01
Change:=-0.01
Volume:=1294105
Cur:=80.02
Bid:=80.01
Ask:=80.05
High:=80.22
Change %:=-0.01

(cern)
Open:=63.02
Low:=63.02
Time:=16:06:13
Change:=0.66
Volume:=1045913
Cur:=63.66
Bid:=62.01
Ask:=63.7
High:=64.1
Change %:=1.05

(cers)
Open:=2.95
Low:=2.911
Time:=16:56:15
Change:=-0.02
Volume:=156281
Cur:=2.93
Bid:=2.93
Ask:=3.19
High:=2.96
Change %:=-0.68

(cffn)
Open:=11.77
Low:=11.74
Time:=17:35:01
Change:=0.03
Volume:=897858
Cur:=11.85
Bid:=11.43
Ask:=12.25
High:=11.91
Change %:=0.25

(cfnb)
Open:=16.76
Low:=15.58
Time:=16:08:03
Change:=0.23
Volume:=2496
Cur:=16.0
Bid:=14.85
Ask:=1998.0
High:=16.76
Change %:=1.46

(cfnl)
Open:=11.1
Low:=11.07
Time:=15:50:01
Change:=0.17
Volume:=96384
Cur:=11.32
Bid:=10.91
Ask:=11.81
High:=11.46
Change %:=1.52

(cgc)
Open:=
Low:=
Time:=2:06:02
Change:=0.0
Volume:=
Cur:=6.56
Bid:=
Ask:=9.99
High:=
Change %:=0.00

(cgx)
Open:=56.29
Low:=56.02
Time:=17:08:58
Change:=0.8
Volume:=41395
Cur:=57.29
Bid:=56.88
Ask:=57.62
High:=57.36
Change %:=1.42

(chdx)
Open:=13.65
Low:=13.5
Time:=16:40:54
Change:=0.05
Volume:=20160
Cur:=13.61
Bid:=12.69
Ask:=14.95
High:=13.78
Change %:=0.37

(chg)
Open:=54.09
Low:=54.07
Time:=16:55:14
Change:=0.31
Volume:=41165
Cur:=54.35
Bid:=53.95
Ask:=54.6
High:=54.8
Change %:=0.57

(chh)
Open:=34.31
Low:=34.05
Time:=17:19:16
Change:=-0.15
Volume:=104071
Cur:=34.16
Bid:=34.07
Ask:=34.34
High:=34.31
Change %:=-0.44

(chkp)
Open:=57.51
Low:=57.51
Time:=16:05:22
Change:=0.21
Volume:=1536474
Cur:=57.86
Bid:=57.78
Ask:=57.89
High:=58.06
Change %:=0.36

(chrs)
Open:=4.22
Low:=4.2
Time:=15:50:01
Change:=0.11
Volume:=1235454
Cur:=4.33
Bid:=4.12
Ask:=4.45
High:=4.4
Change %:=2.61

(chrw)
Open:=80.5
Low:=80.37
Time:=15:50:01
Change:=0.69
Volume:=858259
Cur:=81.16
Bid:=81.11
Ask:=81.49
High:=81.45
Change %:=0.86

(chs)
Open:=15.52
Low:=15.51
Time:=17:32:41
Change:=0.13
Volume:=1361971
Cur:=15.64
Bid:=15.56
Ask:=15.74
High:=15.68
Change %:=0.84

(chsp)
Open:=16.74
Low:=16.62
Time:=7:52:04
Change:=0.19
Volume:=80472
Cur:=16.93
Bid:=16.56
Ask:=17.32
High:=16.93
Change %:=1.14

(cix)
Open:=13.18
Low:=13.18
Time:=10:30:03
Change:=0.06
Volume:=232
Cur:=13.18
Bid:=13.04
Ask:=13.2
High:=13.18
Change %:=0.46

(ckh)
Open:=102.34
Low:=102.15
Time:=16:15:08
Change:=0.39
Volume:=144852
Cur:=103.29
Bid:=97.91
Ask:=104.99
High:=104.089
Change %:=0.38

(ckp)
Open:=17.87
Low:=17.58
Time:=16:56:46
Change:=-0.27
Volume:=215593
Cur:=17.66
Bid:=17.3
Ask:=18.13
High:=17.94
Change %:=-1.51

(ckr)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=12.55
Bid:=12.54
Ask:=12.56
High:=
Change %:=0.00

(ckxe)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=47.44
Low:=47.17
Time:=16:17:37
Change:=0.155
Volume:=193059
Cur:=47.75
Bid:=47.69
Ask:=47.78
High:=47.98
Change %:=0.33

(cldt)
Open:=16.3
Low:=16.09
Time:=7:52:04
Change:=-0.16
Volume:=57180
Cur:=16.2
Bid:=15.66
Ask:=16.92
High:=16.34
Change %:=-0.98

(clh)
Open:=106.3
Low:=105.447
Time:=7:52:04
Change:=1.92
Volume:=226744
Cur:=108.62
Bid:=108.62
Ask:=109.4
High:=109.48
Change %:=1.80

(clne)
Open:=13.42
Low:=12.835
Time:=15:50:01
Change:=-0.42
Volume:=829535
Cur:=13.06
Bid:=12.92
Ask:=13.4
High:=13.5
Change %:=-3.12

(clny)
Open:=18.28
Low:=18.28
Time:=17:01:16
Change:=0.15
Volume:=343548
Cur:=18.51
Bid:=18.09
Ask:=18.54
High:=18.52
Change %:=0.82

(clp)
Open:=20.71
Low:=20.71
Time:=7:52:04
Change:=0.26
Volume:=1292308
Cur:=21.02
Bid:=20.51
Ask:=21.49
High:=21.21
Change %:=1.25

(clr)
Open:=66.51
Low:=65.7
Time:=7:52:04
Change:=0.22
Volume:=642456
Cur:=66.95
Bid:=65.4
Ask:=66.9
High:=67.0296
Change %:=0.33

(clrt)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=68.65
Low:=66.4
Time:=17:09:49
Change:=-0.29
Volume:=263118
Cur:=68.23
Bid:=61.91
Ask:=71.21
High:=69.2
Change %:=-0.42

(cmcsa)
Open:=26.0
Low:=25.43
Time:=15:50:01
Change:=-0.48
Volume:=17231480
Cur:=25.49
Bid:=25.46
Ask:=25.5
High:=26.05
Change %:=-1.85

(cml)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=27.75
Bid:=
Ask:=
High:=
Change %:=0.00

(cmls)
Open:=3.44
Low:=3.44
Time:=15:50:01
Change:=0.07
Volume:=289924
Cur:=3.51
Bid:=3.45
Ask:=3.5
High:=3.54
Change %:=2.03

(cmn)
Open:=27.27
Low:=27.27
Time:=7:52:04
Change:=0.14
Volume:=75256
Cur:=27.48
Bid:=26.4
Ask:=30.08
High:=27.72
Change %:=0.51

(cmo)
Open:=13.43
Low:=13.43
Time:=7:52:04
Change:=0.0
Volume:=979067
Cur:=13.46
Bid:=13.42
Ask:=13.48
High:=13.54
Change %:=0.00

(cmp)
Open:=86.89
Low:=86.6
Time:=17:21:17
Change:=0.65
Volume:=155713
Cur:=87.45
Bid:=86.75
Ask:=87.79
High:=87.81
Change %:=0.75

(cmtl)
Open:=28.7
Low:=28.36
Time:=17:35:01
Change:=-0.06
Volume:=227460
Cur:=28.61
Bid:=28.36
Ask:=28.84
High:=28.7
Change %:=-0.21

(cnbka)
Open:=26.83
Low:=26.77
Time:=16:15:04
Change:=0.47
Volume:=2858
Cur:=27.42
Bid:=26.88
Ask:=29.86
High:=27.42
Change %:=1.74

(cnc)
Open:=36.29
Low:=36.0015
Time:=7:52:04
Change:=0.34
Volume:=391675
Cur:=36.75
Bid:=35.94
Ask:=37.4
High:=36.9
Change %:=0.93

(cnk)
Open:=20.21
Low:=20.04
Time:=7:52:04
Change:=-0.05
Volume:=1001632
Cur:=20.15
Bid:=19.6
Ask:=20.64
High:=20.32
Change %:=-0.25

(cnsl)
Open:=19.75
Low:=19.68
Time:=16:48:51
Change:=0.24
Volume:=202206
Cur:=19.98
Bid:=19.73
Ask:=19.99
High:=19.98
Change %:=1.22

(cog)
Open:=67.08
Low:=65.77
Time:=7:52:04
Change:=-0.67
Volume:=1745373
Cur:=66.49
Bid:=66.37
Ask:=66.74
High:=67.29
Change %:=-1.00

(colb)
Open:=17.3
Low:=17.25
Time:=15:50:01
Change:=0.31
Volume:=298405
Cur:=17.71
Bid:=17.19
Ask:=18.17
High:=17.82
Change %:=1.78

(comv)
Open:=2.96
Low:=2.77
Time:=15:50:01
Change:=-0.11
Volume:=156873
Cur:=2.8
Bid:=2.66
Ask:=3.04
High:=2.96
Change %:=-3.78

(coo)
Open:=79.92
Low:=79.92
Time:=7:52:04
Change:=1.74
Volume:=358844
Cur:=81.73
Bid:=77.96
Ask:=96.0
High:=81.78
Change %:=2.18

(cost)
Open:=81.37
Low:=81.37
Time:=16:08:49
Change:=1.35
Volume:=2121196
Cur:=82.64
Bid:=82.63
Ask:=82.91
High:=82.94
Change %:=1.66

(cov)
Open:=53.79
Low:=53.66
Time:=16:29:14
Change:=0.23
Volume:=2240233
Cur:=54.01
Bid:=50.01
Ask:=55.99
High:=54.08
Change %:=0.43

(cown)
Open:=3.95
Low:=3.83
Time:=16:40:23
Change:=-0.1
Volume:=367033
Cur:=3.86
Bid:=3.5
Ask:=4.05
High:=3.97
Change %:=-2.53

(cpa)
Open:=67.32
Low:=67.3125
Time:=7:52:04
Change:=1.34
Volume:=247010
Cur:=68.49
Bid:=68.2
Ask:=69.53
High:=68.58
Change %:=2.00

(cpe)
Open:=7.03
Low:=6.98
Time:=17:35:04
Change:=-0.01
Volume:=277880
Cur:=7.06
Bid:=6.73
Ask:=7.15
High:=7.17
Change %:=-0.14

(cpn)
Open:=16.1
Low:=15.89
Time:=7:52:04
Change:=0.08
Volume:=1914666
Cur:=16.16
Bid:=15.68
Ask:=16.35
High:=16.16
Change %:=0.50

(cprt)
Open:=47.14
Low:=47.01
Time:=15:50:01
Change:=0.15
Volume:=276204
Cur:=47.27
Bid:=46.97
Ask:=47.26
High:=47.49
Change %:=0.32

(cpst)
Open:=1.54
Low:=1.53
Time:=17:48:31
Change:=0.03
Volume:=1420431
Cur:=1.57
Bid:=1.6
Ask:=1.6
High:=1.57
Change %:=1.95

(cpy)
Open:=12.74
Low:=12.71
Time:=7:52:04
Change:=0.29
Volume:=65718
Cur:=13.02
Bid:=12.68
Ask:=13.52
High:=13.23
Change %:=2.28

(cr)
Open:=50.26
Low:=49.73
Time:=7:52:04
Change:=0.27
Volume:=283783
Cur:=50.62
Bid:=50.3
Ask:=50.86
High:=50.68
Change %:=0.54

(cra)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=28.01
Low:=27.97
Time:=16:40:15
Change:=0.33
Volume:=19959
Cur:=28.43
Bid:=25.52
Ask:=31.27
High:=28.61
Change %:=1.17

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

(crdn)
Open:=38.31
Low:=37.63
Time:=16:24:41
Change:=-0.76
Volume:=161566
Cur:=37.68
Bid:=37.54
Ask:=37.76
High:=38.42
Change %:=-1.98

(cree)
Open:=32.81
Low:=31.55
Time:=15:50:01
Change:=-1.0
Volume:=4520468
Cur:=31.81
Bid:=31.78
Ask:=31.8
High:=32.83
Change %:=-3.05

(crmt)
Open:=34.04
Low:=32.2
Time:=15:50:01
Change:=0.26
Volume:=73949
Cur:=34.39
Bid:=33.62
Ask:=35.02
High:=34.47
Change %:=0.76

(crn)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=29.45
Bid:=
Ask:=
High:=
Change %:=0.00

(crrc)
Open:=10.95
Low:=10.74
Time:=15:50:01
Change:=0.03
Volume:=27995
Cur:=11.03
Bid:=10.3
Ask:=11.85
High:=11.08
Change %:=0.27

(crs)
Open:=58.08
Low:=57.17
Time:=7:52:04
Change:=-0.39
Volume:=324049
Cur:=57.79
Bid:=57.43
Ask:=58.12
High:=58.14
Change %:=-0.67

(csco)
Open:=15.62
Low:=15.45
Time:=16:06:30
Change:=-0.11
Volume:=42814037
Cur:=15.56
Bid:=15.56
Ask:=15.56
High:=15.68
Change %:=-0.70

(csgp)
Open:=59.52
Low:=57.99
Time:=15:50:01
Change:=-0.3
Volume:=167088
Cur:=59.2
Bid:=57.61
Ask:=61.54
High:=59.85
Change %:=-0.50

(cstr)
Open:=56.69
Low:=55.08
Time:=16:27:15
Change:=-0.27
Volume:=829751
Cur:=56.21
Bid:=56.12
Ask:=56.27
High:=56.98
Change %:=-0.48

(csu)
Open:=9.79
Low:=9.31
Time:=17:16:05
Change:=-0.37
Volume:=169926
Cur:=9.43
Bid:=9.31
Ask:=9.8
High:=9.87
Change %:=-3.78

(cswc)
Open:=95.59
Low:=95.0
Time:=16:40:25
Change:=1.28
Volume:=15014
Cur:=97.91
Bid:=92.34
Ask:=100.23
High:=97.92
Change %:=1.32

(ctas)
Open:=33.76
Low:=33.62
Time:=15:50:01
Change:=-0.11
Volume:=1016227
Cur:=33.71
Bid:=33.71
Ask:=33.87
High:=33.875
Change %:=-0.33

(ctgx)
Open:=12.63
Low:=12.4
Time:=16:58:15
Change:=0.03
Volume:=61984
Cur:=12.65
Bid:=11.87
Ask:=14.07
High:=13.15
Change %:=0.24

(ctl)
Open:=41.02
Low:=40.81
Time:=7:52:04
Change:=-0.09
Volume:=3731468
Cur:=40.91
Bid:=40.88
Ask:=41.09
High:=41.32
Change %:=-0.22

(ctrp)
Open:=44.0
Low:=43.34
Time:=15:50:01
Change:=-0.47
Volume:=1489477
Cur:=43.7
Bid:=43.58
Ask:=43.8
High:=44.4
Change %:=-1.06

(ctsh)
Open:=75.6
Low:=75.54
Time:=16:08:10
Change:=0.33
Volume:=1853008
Cur:=76.0
Bid:=75.89
Ask:=76.01
High:=76.11
Change %:=0.44

(ctxs)
Open:=81.09
Low:=80.4
Time:=16:05:27
Change:=1.16
Volume:=1676296
Cur:=82.22
Bid:=81.83
Ask:=82.53
High:=82.71
Change %:=1.43

(cvo)
Open:=6.37
Low:=6.25
Time:=7:52:04
Change:=0.01
Volume:=237896
Cur:=6.42
Bid:=6.4
Ask:=6.46
High:=6.42
Change %:=0.16

(cvx)
Open:=104.82
Low:=104.57
Time:=7:52:04
Change:=-0.04
Volume:=6133313
Cur:=105.08
Bid:=105.06
Ask:=105.06
High:=105.235
Change %:=-0.04

(cxs)
Open:=11.235
Low:=11.1695
Time:=7:52:04
Change:=0.09
Volume:=441202
Cur:=11.27
Bid:=11.05
Ask:=11.4
High:=11.29
Change %:=0.81

(cyh)
Open:=25.68
Low:=25.0
Time:=17:35:03
Change:=0.4
Volume:=1451452
Cur:=26.13
Bid:=25.43
Ask:=26.7
High:=26.18
Change %:=1.55

(cyn)
Open:=54.68
Low:=54.21
Time:=16:17:13
Change:=-0.07
Volume:=238725
Cur:=54.9
Bid:=54.56
Ask:=119.41
High:=54.96
Change %:=-0.13

(cypb)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=6.5
Bid:=6.48
Ask:=6.5
High:=
Change %:=0.00

(cytk)
Open:=1.23
Low:=1.2
Time:=16:10:23
Change:=-0.03
Volume:=140027
Cur:=1.2
Bid:=1.17
Ask:=1.22
High:=1.24
Change %:=-2.44

(cytr)
Open:=0.74
Low:=0.7223
Time:=15:50:01
Change:=0.02
Volume:=546010
Cur:=0.73
Bid:=0.73
Ask:=0.75
High:=0.7591
Change %:=2.82

(dakt)
Open:=11.18
Low:=10.99
Time:=15:50:01
Change:=-0.17
Volume:=91080
Cur:=11.05
Bid:=10.68
Ask:=11.3
High:=11.2
Change %:=-1.52

(dal)
Open:=9.12
Low:=9.01
Time:=7:52:04
Change:=0.01
Volume:=14801031
Cur:=9.13
Bid:=9.14
Ask:=9.19
High:=9.2
Change %:=0.11

(dar)
Open:=17.16
Low:=16.52
Time:=17:10:29
Change:=-0.54
Volume:=1520359
Cur:=16.68
Bid:=16.51
Ask:=17.17
High:=17.3
Change %:=-3.14

(dbd)
Open:=31.74
Low:=31.36
Time:=17:22:51
Change:=0.08
Volume:=248039
Cur:=31.75
Bid:=31.52
Ask:=31.9
High:=31.81
Change %:=0.25

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

(dd)
Open:=54.45
Low:=54.33
Time:=7:52:04
Change:=0.76
Volume:=8078385
Cur:=55.21
Bid:=55.2
Ask:=55.22
High:=55.83
Change %:=1.40

(ddic)
Open:=9.47
Low:=9.47
Time:=15:50:01
Change:=0.36
Volume:=82030
Cur:=9.83
Bid:=9.47
Ask:=9.85
High:=9.83
Change %:=3.80

(ddmx)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(de)
Open:=84.77
Low:=83.75
Time:=7:52:04
Change:=-0.25
Volume:=4069250
Cur:=84.59
Bid:=84.65
Ask:=84.89
High:=85.14
Change %:=-0.29

(deck)
Open:=90.54
Low:=89.43
Time:=16:20:45
Change:=0.21
Volume:=702603
Cur:=90.96
Bid:=89.97
Ask:=90.96
High:=91.294
Change %:=0.23

(dei)
Open:=20.36
Low:=20.26
Time:=17:05:48
Change:=0.14
Volume:=1738049
Cur:=20.55
Bid:=19.99
Ask:=20.99
High:=20.58
Change %:=0.69

(dell)
Open:=16.97
Low:=16.59
Time:=16:07:10
Change:=-0.07
Volume:=15380893
Cur:=16.91
Bid:=16.87
Ask:=16.95
High:=16.98
Change %:=-0.41

(dest)
Open:=20.64
Low:=20.52
Time:=16:34:25
Change:=0.32
Volume:=112522
Cur:=21.02
Bid:=20.94
Ask:=21.5
High:=21.03
Change %:=1.55

(dfz)
Open:=11.44
Low:=11.19
Time:=15:50:01
Change:=-0.1
Volume:=17019
Cur:=11.33
Bid:=11.11
Ask:=11.39
High:=11.44
Change %:=-0.87

(dgi)
Open:=25.58
Low:=25.42
Time:=7:52:04
Change:=-0.08
Volume:=121189
Cur:=25.55
Bid:=24.98
Ask:=26.22
High:=25.75
Change %:=-0.31

(dhil)
Open:=82.36
Low:=82.17
Time:=15:50:01
Change:=0.49
Volume:=18687
Cur:=83.2
Bid:=0.01
Ask:=90.05
High:=84.28
Change %:=0.59

(dhr)
Open:=54.34
Low:=54.06
Time:=16:52:06
Change:=0.3
Volume:=2902736
Cur:=54.68
Bid:=54.44
Ask:=54.99
High:=54.88
Change %:=0.55

(dis)
Open:=39.95
Low:=39.27
Time:=7:52:04
Change:=-0.4
Volume:=11286327
Cur:=39.57
Bid:=39.48
Ask:=39.57
High:=39.95
Change %:=-1.00

(dk)
Open:=15.65
Low:=15.62
Time:=7:52:04
Change:=0.23
Volume:=292052
Cur:=15.87
Bid:=15.45
Ask:=16.38
High:=16.0
Change %:=1.47

(dlb)
Open:=41.95
Low:=40.36
Time:=7:52:04
Change:=-1.48
Volume:=1091519
Cur:=40.41
Bid:=40.36
Ask:=41.25
High:=41.95
Change %:=-3.53

(dllr)
Open:=21.91
Low:=21.87
Time:=16:38:05
Change:=0.85
Volume:=1158825
Cur:=22.81
Bid:=22.71
Ask:=22.79
High:=22.94
Change %:=3.87

(dltr)
Open:=69.29
Low:=68.95
Time:=16:08:10
Change:=0.33
Volume:=784260
Cur:=69.55
Bid:=69.39
Ask:=69.68
High:=69.86
Change %:=0.48

(dm)
Open:=8.33
Low:=8.2904
Time:=7:52:04
Change:=0.06
Volume:=113054
Cur:=8.39
Bid:=8.02
Ask:=8.72
High:=8.42
Change %:=0.72

(dmrc)
Open:=36.06
Low:=36.06
Time:=16:40:43
Change:=1.68
Volume:=102910
Cur:=37.7
Bid:=33.92
Ask:=41.49
High:=38.15
Change %:=4.66

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

(dndn)
Open:=41.46
Low:=41.02
Time:=16:23:55
Change:=-0.03
Volume:=2599166
Cur:=41.61
Bid:=41.62
Ask:=41.62
High:=41.95
Change %:=-0.07

(dnr)
Open:=20.19
Low:=19.72
Time:=7:52:04
Change:=-0.36
Volume:=3169702
Cur:=19.87
Bid:=19.76
Ask:=19.93
High:=20.2
Change %:=-1.78

(drc)
Open:=54.85
Low:=54.68
Time:=17:37:38
Change:=0.28
Volume:=636489
Cur:=55.33
Bid:=54.59
Ask:=56.07
High:=55.53
Change %:=0.51

(dri)
Open:=53.12
Low:=52.64
Time:=7:52:04
Change:=-0.23
Volume:=2273968
Cur:=53.25
Bid:=53.25
Ask:=53.44
High:=53.285
Change %:=-0.43

(driv)
Open:=32.74
Low:=32.35
Time:=16:51:22
Change:=0.44
Volume:=287368
Cur:=33.15
Bid:=32.38
Ask:=33.68
High:=33.16
Change %:=1.35

(drl)
Open:=2.15
Low:=2.11
Time:=7:52:04
Change:=0.11
Volume:=1326865
Cur:=2.3
Bid:=1.8
Ask:=2.37
High:=2.32
Change %:=5.02

(dtsi)
Open:=40.63
Low:=39.815
Time:=15:50:01
Change:=0.16
Volume:=175062
Cur:=40.78
Bid:=39.81
Ask:=41.53
High:=41.11
Change %:=0.39

(dtv)
Open:=52.05
Low:=51.69
Time:=15:50:01
Change:=-0.09
Volume:=4838693
Cur:=51.92
Bid:=51.83
Ask:=52.0
High:=52.23
Change %:=-0.17

(dva)
Open:=88.08
Low:=87.62
Time:=7:52:04
Change:=0.45
Volume:=459454
Cur:=88.5
Bid:=88.08
Ask:=88.91
High:=88.7
Change %:=0.51

(dvn)
Open:=79.62
Low:=78.7
Time:=7:52:04
Change:=0.21
Volume:=2925561
Cur:=80.01
Bid:=79.68
Ask:=80.35
High:=80.01
Change %:=0.26

(dvox)
Open:=7.72
Low:=7.52
Time:=17:09:37
Change:=0.01
Volume:=53966
Cur:=7.72
Bid:=7.32
Ask:=8.61
High:=7.85
Change %:=0.13

(dw)
Open:=24.7
Low:=24.59
Time:=17:43:07
Change:=0.38
Volume:=88482
Cur:=25.05
Bid:=24.34
Ask:=25.76
High:=25.21
Change %:=1.54

(dwa)
Open:=20.68
Low:=19.76
Time:=15:50:01
Change:=-0.54
Volume:=2525241
Cur:=20.12
Bid:=20.0
Ask:=20.25
High:=20.71
Change %:=-2.61

(dxpe)
Open:=25.94
Low:=25.66
Time:=15:50:01
Change:=0.28
Volume:=27481
Cur:=26.34
Bid:=25.58
Ask:=27.1
High:=26.448
Change %:=1.07

(dy)
Open:=16.58
Low:=16.47
Time:=16:25:12
Change:=0.46
Volume:=370989
Cur:=17.1
Bid:=17.06
Ask:=17.17
High:=17.34
Change %:=2.76

(dyn)
Open:=6.22
Low:=6.1
Time:=7:52:04
Change:=-0.02
Volume:=618542
Cur:=6.23
Bid:=6.09
Ask:=6.26
High:=6.27
Change %:=-0.32

(ebay)
Open:=32.64
Low:=32.35
Time:=15:50:01
Change:=0.28
Volume:=9752552
Cur:=32.92
Bid:=32.84
Ask:=32.96
High:=33.1
Change %:=0.86

(ebsb)
Open:=13.85
Low:=13.6
Time:=16:40:32
Change:=-0.17
Volume:=18714
Cur:=13.68
Bid:=10.95
Ask:=14.75
High:=13.92
Change %:=-1.23

(ecpg)
Open:=30.86
Low:=30.71
Time:=15:50:01
Change:=0.2
Volume:=97947
Cur:=31.21
Bid:=28.08
Ask:=31.2
High:=31.58
Change %:=0.64

(edr)
Open:=8.8
Low:=8.8
Time:=16:18:49
Change:=0.12
Volume:=473068
Cur:=8.95
Bid:=8.56
Ask:=8.99
High:=8.96
Change %:=1.36

(eeft)
Open:=15.69
Low:=15.6
Time:=15:50:01
Change:=0.18
Volume:=172319
Cur:=15.84
Bid:=15.39
Ask:=16.26
High:=15.94
Change %:=1.15

(egn)
Open:=57.93
Low:=57.52
Time:=16:17:37
Change:=0.03
Volume:=867914
Cur:=58.02
Bid:=57.96
Ask:=58.12
High:=58.22
Change %:=0.05

(egov)
Open:=13.67
Low:=13.51
Time:=17:16:44
Change:=0.01
Volume:=326221
Cur:=13.66
Bid:=13.27
Ask:=13.99
High:=13.67
Change %:=0.07

(egy)
Open:=6.15
Low:=6.02
Time:=17:28:55
Change:=-0.03
Volume:=386903
Cur:=6.16
Bid:=5.98
Ask:=6.39
High:=6.245
Change %:=-0.48

(ek)
Open:=2.9
Low:=2.81
Time:=17:04:55
Change:=-0.11
Volume:=19027487
Cur:=2.82
Bid:=2.82
Ask:=2.84
High:=2.94
Change %:=-3.75

(elos)
Open:=12.23
Low:=12.23
Time:=15:50:01
Change:=0.07
Volume:=120875
Cur:=12.26
Bid:=11.92
Ask:=12.74
High:=12.43
Change %:=0.57

(els)
Open:=65.02
Low:=64.7
Time:=17:26:55
Change:=1.06
Volume:=480803
Cur:=66.15
Bid:=63.2
Ask:=68.84
High:=66.49
Change %:=1.63

(endp)
Open:=40.8
Low:=40.8
Time:=15:50:01
Change:=0.85
Volume:=1668576
Cur:=41.73
Bid:=40.78
Ask:=41.73
High:=42.09
Change %:=2.08

(enh)
Open:=41.03
Low:=40.84
Time:=7:52:04
Change:=0.47
Volume:=687620
Cur:=41.37
Bid:=41.48
Ask:=42.28
High:=41.47
Change %:=1.15

(enoc)
Open:=15.77
Low:=15.55
Time:=16:41:37
Change:=0.41
Volume:=244891
Cur:=16.22
Bid:=15.77
Ask:=16.25
High:=16.24
Change %:=2.59

(ens)
Open:=35.05
Low:=34.9
Time:=17:03:19
Change:=-0.18
Volume:=340021
Cur:=34.97
Bid:=34.22
Ask:=34.99
High:=35.2
Change %:=-0.51

(ep)
Open:=20.42
Low:=20.23
Time:=17:24:47
Change:=-0.08
Volume:=4270254
Cur:=20.4
Bid:=20.37
Ask:=20.48
High:=20.52
Change %:=-0.39

(epax)
Open:=8.8
Low:=8.72
Time:=15:50:01
Change:=0.05
Volume:=24664
Cur:=8.85
Bid:=7.92
Ask:=8.85
High:=8.89
Change %:=0.57

(epic)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=12.5
Bid:=12.49
Ask:=12.5
High:=
Change %:=0.00

(epl)
Open:=15.24
Low:=14.89
Time:=7:52:04
Change:=-0.15
Volume:=196085
Cur:=15.1
Bid:=14.74
Ask:=15.51
High:=15.32
Change %:=-0.98

(epm)
Open:=7.31
Low:=7.25
Time:=9:24:22
Change:=0.0
Volume:=74827
Cur:=7.36
Bid:=6.66
Ask:=8.03
High:=7.36
Change %:=0.00

(eqy)
Open:=19.13
Low:=19.07
Time:=7:52:04
Change:=0.19
Volume:=1097713
Cur:=19.36
Bid:=18.79
Ask:=19.73
High:=19.37
Change %:=0.99

(erie)
Open:=71.02
Low:=70.93
Time:=15:50:01
Change:=0.55
Volume:=75772
Cur:=71.37
Bid:=68.82
Ask:=73.38
High:=71.73
Change %:=0.78

(erts)
Open:=24.33
Low:=24.22
Time:=16:09:38
Change:=0.03
Volume:=4096147
Cur:=24.35
Bid:=24.3
Ask:=24.39
High:=24.55
Change %:=0.12

(ese)
Open:=37.43
Low:=37.25
Time:=7:52:04
Change:=-0.08
Volume:=173564
Cur:=37.48
Bid:=36.74
Ask:=38.34
High:=37.6
Change %:=-0.21

(esgr)
Open:=104.13
Low:=103.0
Time:=16:00:21
Change:=1.08
Volume:=12575
Cur:=105.17
Bid:=104.43
Ask:=111.43
High:=106.0
Change %:=1.04

(esl)
Open:=78.6
Low:=78.21
Time:=16:19:39
Change:=0.7
Volume:=161869
Cur:=79.51
Bid:=78.99
Ask:=79.94
High:=79.52
Change %:=0.89

(esrx)
Open:=53.66
Low:=52.96
Time:=15:50:01
Change:=0.49
Volume:=6255907
Cur:=54.15
Bid:=54.02
Ask:=54.16
High:=54.5
Change %:=0.91

(ess)
Open:=138.67
Low:=138.07
Time:=17:27:56
Change:=2.61
Volume:=228843
Cur:=141.54
Bid:=138.16
Ask:=144.4
High:=141.81
Change %:=1.88

(etm)
Open:=8.74
Low:=8.37
Time:=7:52:04
Change:=-0.11
Volume:=90534
Cur:=8.64
Bid:=8.27
Ask:=8.97
High:=8.74
Change %:=-1.26

(evr)
Open:=33.46
Low:=32.66
Time:=7:52:04
Change:=-0.48
Volume:=376419
Cur:=32.97
Bid:=32.24
Ask:=33.72
High:=33.523
Change %:=-1.43

(exas)
Open:=8.75
Low:=8.65
Time:=17:07:05
Change:=0.15
Volume:=570224
Cur:=8.93
Bid:=8.58
Ask:=8.99
High:=8.97
Change %:=1.71

(exbd)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=29.54
Bid:=
Ask:=
High:=
Change %:=0.00

(exls)
Open:=23.09
Low:=23.0
Time:=16:19:45
Change:=0.17
Volume:=24515
Cur:=23.36
Bid:=22.81
Ask:=23.92
High:=23.48
Change %:=0.73

(exp)
Open:=28.03
Low:=27.74
Time:=7:52:04
Change:=-0.04
Volume:=178451
Cur:=28.06
Bid:=27.89
Ask:=28.05
High:=28.17
Change %:=-0.14

(expd)
Open:=52.29
Low:=52.04
Time:=16:09:01
Change:=0.19
Volume:=1108462
Cur:=52.46
Bid:=52.36
Ask:=52.55
High:=52.85
Change %:=0.36

(expe)
Open:=29.93
Low:=29.55
Time:=15:50:01
Change:=-0.05
Volume:=3166796
Cur:=29.88
Bid:=29.81
Ask:=29.87
High:=30.0
Change %:=-0.17

(exxi)
Open:=34.54
Low:=33.9
Time:=15:50:01
Change:=0.01
Volume:=558779
Cur:=34.68
Bid:=33.91
Ask:=34.61
High:=34.89
Change %:=0.03

(fast)
Open:=36.6
Low:=36.35
Time:=16:09:01
Change:=-0.12
Volume:=2630482
Cur:=36.47
Bid:=36.43
Ask:=36.52
High:=36.7318
Change %:=-0.33

(fbn)
Open:=4.07
Low:=4.07
Time:=16:30:39
Change:=0.16
Volume:=402085
Cur:=4.24
Bid:=3.75
Ask:=5.0
High:=4.27
Change %:=3.92

(fbnc)
Open:=10.5
Low:=10.46
Time:=16:32:56
Change:=0.35
Volume:=26877
Cur:=10.91
Bid:=10.51
Ask:=11.31
High:=10.93
Change %:=3.31

(fbp)
Open:=4.19
Low:=4.19
Time:=16:55:08
Change:=0.27
Volume:=170112
Cur:=4.51
Bid:=4.01
Ask:=4.59
High:=4.55
Change %:=6.37

(fcel)
Open:=1.4
Low:=1.38
Time:=15:50:01
Change:=0.01
Volume:=855607
Cur:=1.41
Bid:=1.36
Ask:=1.4
High:=1.43
Change %:=0.71

(fcnca)
Open:=187.74
Low:=187.74
Time:=15:50:01
Change:=2.28
Volume:=5846
Cur:=189.68
Bid:=170.49
Ask:=205.13
High:=190.67
Change %:=1.22

(fcs)
Open:=17.33
Low:=16.9
Time:=7:52:04
Change:=-0.25
Volume:=1445352
Cur:=17.07
Bid:=16.9
Ask:=17.51
High:=17.34
Change %:=-1.44

(fcx)
Open:=53.0
Low:=52.76
Time:=17:19:49
Change:=-0.1
Volume:=13636577
Cur:=53.52
Bid:=53.58
Ask:=53.6
High:=53.81
Change %:=-0.19

(fdx)
Open:=95.58
Low:=95.56
Time:=7:52:04
Change:=1.28
Volume:=2365854
Cur:=96.78
Bid:=96.78
Ask:=96.89
High:=97.07
Change %:=1.34

(feic)
Open:=38.89
Low:=38.55
Time:=15:50:01
Change:=-0.23
Volume:=271612
Cur:=38.75
Bid:=37.79
Ask:=39.42
High:=39.09
Change %:=-0.59

(ffic)
Open:=13.14
Low:=13.09
Time:=17:35:01
Change:=0.07
Volume:=59818
Cur:=13.27
Bid:=12.16
Ask:=13.91
High:=13.32
Change %:=0.53

(ffiv)
Open:=113.29
Low:=113.29
Time:=15:50:01
Change:=2.31
Volume:=2710759
Cur:=115.82
Bid:=115.58
Ask:=116.26
High:=116.75
Change %:=2.04

(fisv)
Open:=63.94
Low:=63.8
Time:=15:50:01
Change:=0.72
Volume:=868436
Cur:=64.75
Bid:=64.61
Ask:=64.72
High:=64.99
Change %:=1.12

(flex)
Open:=6.6
Low:=6.4
Time:=15:50:01
Change:=-0.08
Volume:=4671021
Cur:=6.47
Bid:=6.44
Ask:=6.51
High:=6.6
Change %:=-1.22

(flir)
Open:=33.9
Low:=33.775
Time:=16:05:00
Change:=-0.04
Volume:=951217
Cur:=34.0
Bid:=33.92
Ask:=34.01
High:=34.13
Change %:=-0.12

(flo)
Open:=22.43
Low:=22.34
Time:=7:52:04
Change:=0.19
Volume:=747760
Cur:=22.56
Bid:=22.01
Ask:=23.15
High:=22.62
Change %:=0.85

(flr)
Open:=64.63
Low:=64.0
Time:=7:52:04
Change:=0.28
Volume:=1461767
Cur:=64.93
Bid:=64.8
Ask:=65.25
High:=65.06
Change %:=0.43

(fls)
Open:=110.03
Low:=108.1
Time:=17:28:10
Change:=-0.15
Volume:=449246
Cur:=110.27
Bid:=109.99
Ask:=110.77
High:=110.67
Change %:=-0.14

(flws)
Open:=3.15
Low:=3.15
Time:=16:45:39
Change:=0.02
Volume:=114856
Cur:=3.22
Bid:=2.64
Ask:=3.52
High:=3.26
Change %:=0.63

(fmbi)
Open:=12.28
Low:=12.21
Time:=15:50:01
Change:=0.07
Volume:=216021
Cur:=12.41
Bid:=12.21
Ask:=12.47
High:=12.42
Change %:=0.57

(fmc)
Open:=88.02
Low:=87.67
Time:=16:42:28
Change:=0.33
Volume:=506087
Cur:=88.37
Bid:=87.97
Ask:=88.78
High:=89.23
Change %:=0.37

(fmd)
Open:=1.78
Low:=1.75
Time:=16:05:26
Change:=0.02
Volume:=513347
Cur:=1.8
Bid:=1.71
Ask:=1.88
High:=1.82
Change %:=1.12

(fnsr)
Open:=18.57
Low:=17.8
Time:=17:35:02
Change:=-0.31
Volume:=3263796
Cur:=18.24
Bid:=17.97
Ask:=18.4
High:=18.6
Change %:=-1.67

(fosl)
Open:=121.9
Low:=121.0
Time:=15:50:01
Change:=1.38
Volume:=610855
Cur:=124.01
Bid:=121.85
Ask:=124.6
High:=124.13
Change %:=1.13

(frx)
Open:=39.73
Low:=39.01
Time:=7:52:04
Change:=-0.59
Volume:=4326298
Cur:=39.02
Bid:=39.04
Ask:=39.19
High:=39.73
Change %:=-1.49

(fsii)
Open:=2.86
Low:=2.77
Time:=15:50:01
Change:=-0.05
Volume:=248599
Cur:=2.82
Bid:=2.76
Ask:=2.82
High:=2.87
Change %:=-1.74

(fslr)
Open:=132.0
Low:=130.68
Time:=15:50:01
Change:=-0.56
Volume:=1285045
Cur:=131.53
Bid:=131.1
Ask:=131.6
High:=133.2
Change %:=-0.42

(fsp)
Open:=13.35
Low:=13.07
Time:=16:57:44
Change:=0.23
Volume:=240221
Cur:=13.58
Bid:=13.12
Ask:=13.57
High:=13.58
Change %:=1.72

(fst)
Open:=28.1
Low:=27.83
Time:=16:20:49
Change:=-0.08
Volume:=2841837
Cur:=28.07
Bid:=27.89
Ask:=28.21
High:=28.22
Change %:=-0.28

(fsys)
Open:=24.51
Low:=24.18
Time:=15:50:01
Change:=0.03
Volume:=168664
Cur:=24.52
Bid:=23.95
Ask:=25.05
High:=24.58
Change %:=0.12

(fto)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=32.31
Bid:=
Ask:=
High:=
Change %:=0.00

(ftr)
Open:=8.12
Low:=8.08
Time:=7:52:04
Change:=0.03
Volume:=7946327
Cur:=8.14
Bid:=8.13
Ask:=8.15
High:=8.17
Change %:=0.37

(fwrd)
Open:=34.77
Low:=34.38
Time:=15:50:01
Change:=0.99
Volume:=105659
Cur:=35.69
Bid:=34.83
Ask:=36.39
High:=35.69
Change %:=2.85

(g)
Open:=17.45
Low:=17.33
Time:=7:52:04
Change:=0.28
Volume:=689354
Cur:=17.83
Bid:=17.31
Ask:=17.94
High:=17.86
Change %:=1.60

(gain)
Open:=7.23
Low:=7.22
Time:=15:50:01
Change:=0.11
Volume:=112425
Cur:=7.33
Bid:=7.28
Ask:=7.36
High:=7.36
Change %:=1.52

(gbdc)
Open:=15.2
Low:=14.92
Time:=16:58:15
Change:=-0.11
Volume:=94669
Cur:=15.07
Bid:=14.81
Ask:=15.53
High:=15.29
Change %:=-0.72

(gbl)
Open:=46.6
Low:=46.6
Time:=16:08:02
Change:=1.12
Volume:=4314
Cur:=47.74
Bid:=45.02
Ask:=48.67
High:=47.74
Change %:=2.40

(gd)
Open:=75.03
Low:=74.49
Time:=7:52:04
Change:=-0.27
Volume:=1590969
Cur:=74.63
Bid:=74.54
Ask:=74.76
High:=75.33
Change %:=-0.36

(ge)
Open:=18.97
Low:=18.96
Time:=7:52:04
Change:=0.01
Volume:=31176461
Cur:=19.05
Bid:=19.05
Ask:=19.06
High:=19.1
Change %:=0.05

(gef)
Open:=66.21
Low:=65.99
Time:=16:21:06
Change:=0.48
Volume:=118981
Cur:=66.7
Bid:=66.27
Ask:=66.81
High:=66.92
Change %:=0.72

(geoi)
Open:=23.85
Low:=23.84
Time:=17:29:49
Change:=1.33
Volume:=469252
Cur:=25.17
Bid:=24.58
Ask:=25.28
High:=25.21
Change %:=5.58

(get)
Open:=31.15
Low:=30.86
Time:=17:30:41
Change:=-0.25
Volume:=477564
Cur:=31.01
Bid:=30.36
Ask:=31.76
High:=31.42
Change %:=-0.80

(ggp)
Open:=16.87
Low:=16.7
Time:=17:10:04
Change:=0.0
Volume:=3058259
Cur:=16.95
Bid:=16.82
Ask:=17.16
High:=16.98
Change %:=0.00

(ggs)
Open:=17.71
Low:=17.47
Time:=7:52:04
Change:=0.0
Volume:=142032
Cur:=17.81
Bid:=17.32
Ask:=18.31
High:=17.96
Change %:=0.00

(gild)
Open:=41.73
Low:=41.65
Time:=15:50:01
Change:=0.68
Volume:=6097502
Cur:=42.25
Bid:=42.15
Ask:=42.25
High:=42.25
Change %:=1.64

(gksr)
Open:=34.95
Low:=34.62
Time:=15:50:01
Change:=-0.05
Volume:=45227
Cur:=35.06
Bid:=33.67
Ask:=36.1
High:=35.3
Change %:=-0.14

(glad)
Open:=9.28
Low:=9.28
Time:=17:35:02
Change:=0.05
Volume:=109476
Cur:=9.35
Bid:=9.16
Ask:=9.51
High:=9.35
Change %:=0.54

(glng)
Open:=36.71
Low:=36.66
Time:=15:50:01
Change:=0.66
Volume:=934992
Cur:=37.81
Bid:=36.87
Ask:=38.49
High:=38.209
Change %:=1.78

(gmcr)
Open:=91.97
Low:=91.38
Time:=15:50:01
Change:=1.48
Volume:=2204630
Cur:=93.45
Bid:=93.33
Ask:=93.62
High:=93.72
Change %:=1.61

(gmt)
Open:=38.16
Low:=37.96
Time:=7:52:04
Change:=0.37
Volume:=184407
Cur:=38.49
Bid:=38.44
Ask:=38.57
High:=38.6
Change %:=0.97

(gntx)
Open:=30.83
Low:=30.48
Time:=17:35:03
Change:=0.12
Volume:=650886
Cur:=30.96
Bid:=30.16
Ask:=31.58
High:=31.2
Change %:=0.39

(goog)
Open:=533.5
Low:=533.04
Time:=15:50:01
Change:=2.92
Volume:=2685988
Cur:=535.36
Bid:=534.62
Ask:=535.4
High:=538.51
Change %:=0.55

(gps)
Open:=18.1
Low:=17.82
Time:=7:52:04
Change:=0.16
Volume:=9488148
Cur:=18.33
Bid:=18.31
Ask:=18.4
High:=18.38
Change %:=0.88

(grb)
Open:=11.13
Low:=11.1
Time:=7:52:04
Change:=0.04
Volume:=96276
Cur:=11.15
Bid:=10.75
Ask:=11.53
High:=11.15
Change %:=0.36

(grmn)
Open:=33.28
Low:=33.01
Time:=15:50:01
Change:=-0.03
Volume:=590244
Cur:=33.22
Bid:=32.28
Ask:=33.23
High:=33.4
Change %:=-0.09

(gsat)
Open:=1.19
Low:=1.17
Time:=16:15:50
Change:=0.01
Volume:=198298
Cur:=1.2
Bid:=1.18
Ask:=1.23
High:=1.23
Change %:=0.84

(gsbc)
Open:=18.67
Low:=18.67
Time:=17:43:23
Change:=0.51
Volume:=12901
Cur:=19.3
Bid:=18.51
Ask:=20.13
High:=19.41
Change %:=2.71

(gsm)
Open:=23.54
Low:=23.4
Time:=15:50:01
Change:=0.62
Volume:=970116
Cur:=24.06
Bid:=24.1
Ask:=24.59
High:=24.3
Change %:=2.65

(gti)
Open:=21.19
Low:=20.9
Time:=16:53:52
Change:=-0.19
Volume:=1349892
Cur:=21.13
Bid:=20.6
Ask:=21.51
High:=21.3
Change %:=-0.89

(gty)
Open:=25.6
Low:=25.6
Time:=17:43:23
Change:=0.22
Volume:=157782
Cur:=25.89
Bid:=25.49
Ask:=26.29
High:=25.987
Change %:=0.86

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

(hafc)
Open:=1.25
Low:=1.18
Time:=15:50:01
Change:=-0.04
Volume:=1378435
Cur:=1.21
Bid:=1.12
Ask:=1.22
High:=1.26
Change %:=-3.20

(hal)
Open:=51.98
Low:=51.54
Time:=16:19:55
Change:=0.51
Volume:=10465057
Cur:=52.66
Bid:=52.57
Ask:=52.8
High:=52.72
Change %:=0.98

(halo)
Open:=7.12
Low:=7.0
Time:=15:50:01
Change:=-0.04
Volume:=273339
Cur:=7.08
Bid:=6.7
Ask:=7.35
High:=7.18
Change %:=-0.56

(hans)
Open:=82.59
Low:=82.28
Time:=15:50:01
Change:=0.8
Volume:=1124027
Cur:=82.99
Bid:=82.94
Ask:=83.03
High:=83.28
Change %:=0.97

(hbcp)
Open:=14.63
Low:=14.36
Time:=15:50:01
Change:=-0.26
Volume:=20100
Cur:=14.38
Bid:=14.26
Ask:=14.79
High:=14.86
Change %:=-1.78

(hckt)
Open:=5.16
Low:=5.01
Time:=17:28:52
Change:=0.01
Volume:=174864
Cur:=5.16
Bid:=5.01
Ask:=5.24
High:=5.19
Change %:=0.19

(hcp)
Open:=37.39
Low:=37.23
Time:=16:29:01
Change:=0.18
Volume:=2327818
Cur:=37.68
Bid:=37.66
Ask:=37.82
High:=37.69
Change %:=0.48

(hd)
Open:=36.45
Low:=36.32
Time:=7:52:04
Change:=-0.02
Volume:=6954020
Cur:=36.57
Bid:=36.59
Ask:=36.6
High:=36.74
Change %:=-0.05

(he)
Open:=24.42
Low:=24.26
Time:=17:34:25
Change:=0.22
Volume:=253058
Cur:=24.62
Bid:=24.31
Ask:=24.84
High:=24.67
Change %:=0.90

(hees)
Open:=14.27
Low:=14.0046
Time:=16:35:44
Change:=-0.07
Volume:=48385
Cur:=14.21
Bid:=13.39
Ask:=14.45
High:=14.5
Change %:=-0.49

(hele)
Open:=34.95
Low:=34.78
Time:=15:50:01
Change:=0.64
Volume:=302635
Cur:=35.67
Bid:=34.8
Ask:=35.78
High:=35.71
Change %:=1.83

(hgr)
Open:=25.29
Low:=25.25
Time:=16:41:08
Change:=0.37
Volume:=148689
Cur:=25.65
Bid:=25.04
Ask:=26.27
High:=25.9
Change %:=1.46

(hgsi)
Open:=24.46
Low:=24.4
Time:=17:13:40
Change:=0.13
Volume:=1788815
Cur:=24.75
Bid:=24.64
Ask:=25.03
High:=25.03
Change %:=0.53

(hhgp)
Open:=5.25
Low:=5.23
Time:=15:50:01
Change:=0.7
Volume:=181171
Cur:=5.95
Bid:=5.16
Ask:=6.13
High:=6.11
Change %:=13.33

(hibb)
Open:=41.18
Low:=40.67
Time:=15:50:01
Change:=0.4
Volume:=277870
Cur:=41.8
Bid:=40.83
Ask:=41.78
High:=41.87
Change %:=0.97

(hig)
Open:=26.34
Low:=26.07
Time:=7:52:04
Change:=0.0
Volume:=4403336
Cur:=26.51
Bid:=26.52
Ask:=26.6
High:=26.55
Change %:=0.00

(hk)
Open:=25.37
Low:=24.21
Time:=7:52:04
Change:=-0.57
Volume:=8445476
Cur:=24.84
Bid:=24.64
Ask:=24.93
High:=25.38
Change %:=-2.24

(hls)
Open:=26.75
Low:=26.43
Time:=17:06:05
Change:=0.11
Volume:=461939
Cur:=26.87
Bid:=26.36
Ask:=26.99
High:=26.9
Change %:=0.41

(hma)
Open:=10.89
Low:=10.79
Time:=16:34:53
Change:=0.16
Volume:=2824164
Cur:=11.05
Bid:=10.67
Ask:=11.4
High:=11.145
Change %:=1.47

(hme)
Open:=63.25
Low:=63.1208
Time:=17:35:02
Change:=0.26
Volume:=294854
Cur:=63.77
Bid:=63.33
Ask:=64.13
High:=63.77
Change %:=0.41

(hmsy)
Open:=78.23
Low:=77.84
Time:=16:51:45
Change:=0.545
Volume:=78953
Cur:=78.81
Bid:=77.11
Ask:=78.99
High:=78.98
Change %:=0.70

(hog)
Open:=42.63
Low:=42.1
Time:=7:52:04
Change:=-0.51
Volume:=2803110
Cur:=42.34
Bid:=42.18
Ask:=42.55
High:=42.85
Change %:=-1.19

(hott)
Open:=7.7
Low:=7.41
Time:=15:50:01
Change:=-0.27
Volume:=1013049
Cur:=7.42
Bid:=7.52
Ask:=7.58
High:=7.7194
Change %:=-3.51

(hp)
Open:=67.5
Low:=66.81
Time:=7:52:04
Change:=0.8
Volume:=1385569
Cur:=68.26
Bid:=67.74
Ask:=68.54
High:=68.26
Change %:=1.19

(hpq)
Open:=36.46
Low:=36.1
Time:=7:52:04
Change:=-0.27
Volume:=16314197
Cur:=36.2
Bid:=36.18
Ask:=36.19
High:=36.59
Change %:=-0.74

(hpt)
Open:=24.9
Low:=24.85
Time:=17:20:22
Change:=0.31
Volume:=792669
Cur:=25.23
Bid:=24.6
Ask:=25.25
High:=25.27
Change %:=1.24

(hpy)
Open:=20.6
Low:=20.0508
Time:=17:35:01
Change:=-0.03
Volume:=210299
Cur:=20.58
Bid:=20.04
Ask:=21.14
High:=20.63
Change %:=-0.15

(hrg)
Open:=6.03
Low:=5.96
Time:=16:03:58
Change:=0.07
Volume:=27325
Cur:=6.14
Bid:=5.53
Ask:=6.32
High:=6.14
Change %:=1.15

(hrs)
Open:=44.61
Low:=44.2
Time:=7:52:04
Change:=-0.06
Volume:=884124
Cur:=44.78
Bid:=44.73
Ask:=44.99
High:=44.9
Change %:=-0.13

(hrz)
Open:=1.11
Low:=1.08
Time:=7:52:04
Change:=0.01
Volume:=632007
Cur:=1.13
Bid:=1.13
Ask:=1.23
High:=1.14
Change %:=0.89

(hsic)
Open:=73.17
Low:=73.0513
Time:=15:50:01
Change:=1.09
Volume:=344896
Cur:=74.21
Bid:=74.08
Ask:=74.32
High:=74.57
Change %:=1.49

(hsp)
Open:=54.14
Low:=53.84
Time:=7:52:04
Change:=-0.17
Volume:=1288245
Cur:=53.96
Bid:=53.62
Ask:=54.17
High:=54.25
Change %:=-0.31

(ht)
Open:=5.74
Low:=5.68
Time:=7:52:04
Change:=0.08
Volume:=853217
Cur:=5.81
Bid:=5.51
Ask:=5.82
High:=5.82
Change %:=1.40

(htgc)
Open:=10.56
Low:=10.47
Time:=17:00:07
Change:=0.07
Volume:=200595
Cur:=10.63
Bid:=10.37
Ask:=10.98
High:=10.71
Change %:=0.66

(hts)
Open:=28.59
Low:=28.56
Time:=17:02:44
Change:=0.14
Volume:=1102685
Cur:=28.84
Bid:=28.57
Ask:=28.99
High:=28.89
Change %:=0.49

(hurn)
Open:=30.93
Low:=30.04
Time:=15:50:01
Change:=0.08
Volume:=57202
Cur:=31.0
Bid:=30.89
Ask:=31.12
High:=31.12
Change %:=0.26

(hwkn)
Open:=36.01
Low:=35.143
Time:=17:39:39
Change:=0.02
Volume:=33467
Cur:=36.18
Bid:=35.22
Ask:=37.14
High:=36.7
Change %:=0.06

(iaci)
Open:=38.94
Low:=38.57
Time:=16:48:21
Change:=-0.48
Volume:=1125334
Cur:=38.59
Bid:=37.8
Ask:=39.41
High:=39.1
Change %:=-1.23

(ibm)
Open:=175.19
Low:=175.09
Time:=7:52:04
Change:=2.28
Volume:=5812433
Cur:=177.71
Bid:=177.61
Ask:=177.62
High:=177.77
Change %:=1.30

(iboc)
Open:=16.95
Low:=16.9117
Time:=17:19:22
Change:=0.18
Volume:=129216
Cur:=17.2
Bid:=16.7
Ask:=17.34
High:=17.24
Change %:=1.06

(icge)
Open:=12.55
Low:=12.39
Time:=16:33:59
Change:=0.05
Volume:=61301
Cur:=12.65
Bid:=12.25
Ask:=12.93
High:=12.73
Change %:=0.40

(icog)
Open:=2.95
Low:=2.93
Time:=16:45:00
Change:=0.02
Volume:=308927
Cur:=2.98
Bid:=2.37
Ask:=3.56
High:=3.0
Change %:=0.68

(idti)
Open:=7.97
Low:=7.87
Time:=15:50:01
Change:=-0.09
Volume:=924887
Cur:=7.93
Bid:=7.94
Ask:=8.29
High:=8.02
Change %:=-1.12

(idxx)
Open:=78.48
Low:=78.31
Time:=17:03:10
Change:=1.07
Volume:=252683
Cur:=79.52
Bid:=75.99
Ask:=79.43
High:=79.55
Change %:=1.36

(ihs)
Open:=83.5
Low:=83.23
Time:=7:52:04
Change:=0.04
Volume:=130260
Cur:=83.97
Bid:=80.88
Ask:=86.3
High:=84.12
Change %:=0.05

(iilg)
Open:=13.92
Low:=13.76
Time:=15:50:01
Change:=0.22
Volume:=253424
Cur:=14.19
Bid:=13.68
Ask:=14.56
High:=14.21
Change %:=1.57

(iivi)
Open:=26.74
Low:=26.38
Time:=15:50:01
Change:=0.59
Volume:=415865
Cur:=27.28
Bid:=26.61
Ask:=27.25
High:=27.36
Change %:=2.21

(ikan)
Open:=1.2301
Low:=1.2
Time:=16:46:02
Change:=0.0
Volume:=141219
Cur:=1.22
Bid:=1.21
Ask:=1.28
High:=1.25
Change %:=0.00

(ilmn)
Open:=78.38
Low:=77.56
Time:=16:11:10
Change:=0.05
Volume:=1781486
Cur:=77.88
Bid:=76.5
Ask:=77.0
High:=79.4
Change %:=0.06

(im)
Open:=17.93
Low:=17.87
Time:=16:33:48
Change:=0.21
Volume:=1316012
Cur:=18.18
Bid:=17.85
Ask:=18.46
High:=18.22
Change %:=1.17

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

(imgn)
Open:=12.34
Low:=12.34
Time:=15:50:01
Change:=1.16
Volume:=1514003
Cur:=13.37
Bid:=13.27
Ask:=13.75
High:=13.37
Change %:=9.50

(imn)
Open:=9.45
Low:=9.2
Time:=7:52:04
Change:=-0.18
Volume:=105472
Cur:=9.29
Bid:=8.52
Ask:=9.74
High:=9.49
Change %:=-1.90

(in)
Open:=11.09
Low:=10.97
Time:=16:45:06
Change:=-0.1
Volume:=206691
Cur:=11.0
Bid:=10.63
Ask:=11.4
High:=11.18
Change %:=-0.90

(inap)
Open:=7.41
Low:=7.29
Time:=16:42:48
Change:=-0.08
Volume:=233165
Cur:=7.32
Bid:=7.03
Ask:=7.31
High:=7.47
Change %:=-1.08

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

(infi)
Open:=8.38
Low:=8.32
Time:=16:41:30
Change:=0.09
Volume:=34647
Cur:=8.5
Bid:=7.52
Ask:=9.22
High:=8.5
Change %:=1.07

(infy)
Open:=66.67
Low:=66.02
Time:=15:50:01
Change:=-0.26
Volume:=1049448
Cur:=66.46
Bid:=66.44
Ask:=66.5
High:=66.72
Change %:=-0.39

(ino)
Open:=0.7
Low:=0.6821
Time:=10:30:03
Change:=0.03
Volume:=1687591
Cur:=0.69
Bid:=0.6999
Ask:=0.73
High:=0.73
Change %:=4.55

(intc)
Open:=22.45
Low:=22.44
Time:=15:50:01
Change:=0.31
Volume:=42694384
Cur:=22.75
Bid:=22.73
Ask:=22.79
High:=22.82
Change %:=1.38

(intu)
Open:=51.66
Low:=51.1375
Time:=16:09:59
Change:=-0.02
Volume:=3337804
Cur:=52.34
Bid:=52.25
Ask:=52.4
High:=52.55
Change %:=-0.04

(io)
Open:=10.07
Low:=9.95
Time:=7:52:04
Change:=0.0
Volume:=1114846
Cur:=10.1
Bid:=9.71
Ask:=10.1
High:=10.2
Change %:=0.00

(ipcc)
Open:=55.61
Low:=55.48
Time:=16:40:50
Change:=0.82
Volume:=37371
Cur:=56.31
Bid:=55.55
Ask:=56.65
High:=56.62
Change %:=1.48

(ipcm)
Open:=47.64
Low:=47.33
Time:=15:50:01
Change:=0.775
Volume:=108153
Cur:=48.295
Bid:=48.18
Ask:=48.37
High:=48.43
Change %:=1.63

(ipg)
Open:=12.68
Low:=12.43
Time:=16:29:01
Change:=-0.16
Volume:=8387698
Cur:=12.59
Bid:=12.51
Ask:=12.6
High:=12.7
Change %:=-1.25

(ipgp)
Open:=75.11
Low:=74.0
Time:=15:50:01
Change:=-1.31
Volume:=654349
Cur:=74.57
Bid:=73.52
Ask:=75.48
High:=75.64
Change %:=-1.73

(ipi)
Open:=32.27
Low:=31.89
Time:=17:35:00
Change:=-0.3
Volume:=661668
Cur:=32.05
Bid:=31.85
Ask:=32.17
High:=32.46
Change %:=-0.93

(ipxl)
Open:=21.47
Low:=21.28
Time:=17:23:14
Change:=0.11
Volume:=463927
Cur:=21.5
Bid:=20.96
Ask:=22.06
High:=21.74
Change %:=0.51

(ir)
Open:=45.74
Low:=45.58
Time:=16:34:53
Change:=0.19
Volume:=2904282
Cur:=46.03
Bid:=45.8
Ask:=46.14
High:=46.225
Change %:=0.41

(irc)
Open:=8.99
Low:=8.93
Time:=16:22:10
Change:=0.1
Volume:=318599
Cur:=9.11
Bid:=8.75
Ask:=9.44
High:=9.11
Change %:=1.11

(irm)
Open:=34.66
Low:=34.37
Time:=16:22:12
Change:=0.37
Volume:=2900765
Cur:=35.0
Bid:=34.81
Ask:=35.04
High:=35.03
Change %:=1.07

(isis)
Open:=9.03
Low:=8.9
Time:=15:50:01
Change:=0.01
Volume:=500203
Cur:=9.04
Bid:=9.0
Ask:=9.19
High:=9.05
Change %:=0.11

(isrg)
Open:=381.02
Low:=379.91
Time:=15:50:01
Change:=-0.5
Volume:=242142
Cur:=380.87
Bid:=380.85
Ask:=385.0
High:=384.49
Change %:=-0.13

(isrl)
Open:=65.155
Low:=64.36
Time:=16:03:27
Change:=1.4
Volume:=14826
Cur:=68.0
Bid:=65.01
Ask:=71.48
High:=70.0
Change %:=2.10

(itc)
Open:=72.0
Low:=71.5
Time:=17:33:32
Change:=0.01
Volume:=283106
Cur:=72.18
Bid:=70.45
Ask:=72.15
High:=72.48
Change %:=0.01

(itri)
Open:=49.04
Low:=48.59
Time:=15:50:01
Change:=-0.62
Volume:=315955
Cur:=48.78
Bid:=47.91
Ask:=48.77
High:=49.53
Change %:=-1.26

(ivac)
Open:=10.05
Low:=9.93
Time:=16:58:16
Change:=-0.09
Volume:=38172
Cur:=9.97
Bid:=9.0
Ask:=10.45
High:=10.19
Change %:=-0.89

(ivc)
Open:=33.78
Low:=33.78
Time:=16:59:14
Change:=0.1
Volume:=127932
Cur:=34.0
Bid:=33.33
Ask:=34.82
High:=34.2
Change %:=0.29

(ivz)
Open:=23.33
Low:=23.11
Time:=17:13:44
Change:=-0.12
Volume:=2958200
Cur:=23.28
Bid:=23.23
Ask:=23.36
High:=23.39
Change %:=-0.51

(ixys)
Open:=15.18
Low:=14.29
Time:=16:18:57
Change:=-0.07
Volume:=89808
Cur:=15.17
Bid:=14.7
Ask:=15.15
High:=15.3495
Change %:=-0.46

(jakk)
Open:=18.75
Low:=18.71
Time:=15:50:01
Change:=0.03
Volume:=205155
Cur:=18.77
Bid:=18.26
Ask:=19.3
High:=19.09
Change %:=0.16

(jazz)
Open:=35.44
Low:=35.027
Time:=17:00:00
Change:=-0.26
Volume:=453425
Cur:=35.38
Bid:=35.0
Ask:=36.1
High:=35.98
Change %:=-0.73

(jbht)
Open:=47.6
Low:=47.36
Time:=15:50:01
Change:=0.69
Volume:=701109
Cur:=48.25
Bid:=47.9
Ask:=48.61
High:=48.55
Change %:=1.45

(jcp)
Open:=34.2
Low:=33.96
Time:=17:01:56
Change:=0.03
Volume:=4309359
Cur:=34.19
Bid:=34.2
Ask:=34.31
High:=34.43
Change %:=0.09

(jec)
Open:=42.95
Low:=42.37
Time:=7:52:04
Change:=0.07
Volume:=829998
Cur:=43.12
Bid:=43.02
Ask:=43.32
High:=43.35
Change %:=0.16

(jll)
Open:=95.76
Low:=95.39
Time:=17:21:37
Change:=1.75
Volume:=263339
Cur:=97.66
Bid:=92.72
Ask:=99.94
High:=98.0
Change %:=1.82

(jnj)
Open:=67.63
Low:=67.37
Time:=7:52:04
Change:=-0.07
Volume:=7035746
Cur:=67.55
Bid:=67.56
Ask:=67.57
High:=67.75
Change %:=-0.10

(jnpr)
Open:=31.63
Low:=31.22
Time:=16:43:21
Change:=-0.29
Volume:=6930261
Cur:=31.5
Bid:=31.5
Ask:=31.66
High:=31.78
Change %:=-0.91

(joyg)
Open:=96.8
Low:=96.031
Time:=16:10:46
Change:=0.02
Volume:=1518071
Cur:=96.72
Bid:=96.33
Ask:=96.72
High:=97.94
Change %:=0.02

(jpm)
Open:=40.59
Low:=40.18
Time:=16:01:14
Change:=-0.47
Volume:=23624076
Cur:=40.56
Bid:=40.55
Ask:=40.55
High:=40.65
Change %:=-1.15

(kalu)
Open:=54.28
Low:=53.81
Time:=17:35:01
Change:=-0.09
Volume:=66064
Cur:=54.37
Bid:=52.34
Ask:=55.99
High:=54.52
Change %:=-0.17

(kar)
Open:=19.37
Low:=19.02
Time:=7:52:04
Change:=-0.18
Volume:=318105
Cur:=19.32
Bid:=18.82
Ask:=19.85
High:=19.43
Change %:=-0.92

(kbh)
Open:=9.91
Low:=9.53
Time:=17:31:27
Change:=-0.31
Volume:=6568089
Cur:=9.63
Bid:=9.62
Ask:=9.66
High:=9.91
Change %:=-3.12

(kbr)
Open:=38.05
Low:=37.79
Time:=17:35:01
Change:=0.38
Volume:=1025450
Cur:=38.5
Bid:=38.41
Ask:=38.73
High:=38.58
Change %:=1.00

(kbw)
Open:=18.28
Low:=18.222
Time:=16:06:12
Change:=0.2
Volume:=173634
Cur:=18.56
Bid:=17.99
Ask:=18.98
High:=18.58
Change %:=1.09

(kcg)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=31.36
Low:=30.68
Time:=15:50:01
Change:=-0.21
Volume:=16665
Cur:=31.15
Bid:=30.51
Ask:=32.87
High:=31.7
Change %:=-0.67

(kelya)
Open:=16.56
Low:=16.51
Time:=16:29:20
Change:=0.51
Volume:=179412
Cur:=17.07
Bid:=16.54
Ask:=17.05
High:=17.07
Change %:=3.08

(kerx)
Open:=4.81
Low:=4.81
Time:=16:26:56
Change:=0.08
Volume:=642205
Cur:=4.92
Bid:=4.84
Ask:=5.0
High:=4.95
Change %:=1.65

(keyn)
Open:=21.79
Low:=21.44
Time:=17:20:01
Change:=-0.26
Volume:=70267
Cur:=21.62
Bid:=18.76
Ask:=22.99
High:=21.9899
Change %:=-1.19

(kft)
Open:=35.61
Low:=35.56
Time:=7:52:04
Change:=0.23
Volume:=9025868
Cur:=35.85
Bid:=35.86
Ask:=35.87
High:=35.87
Change %:=0.65

(kirk)
Open:=11.95
Low:=11.78
Time:=15:50:01
Change:=-0.04
Volume:=52116
Cur:=11.96
Bid:=11.7
Ask:=12.31
High:=12.02
Change %:=-0.33

(klac)
Open:=40.35
Low:=39.49
Time:=15:50:01
Change:=-0.87
Volume:=2376395
Cur:=39.74
Bid:=39.67
Ask:=39.85
High:=40.35
Change %:=-2.14

(klic)
Open:=11.42
Low:=11.08
Time:=16:28:27
Change:=-0.08
Volume:=1229299
Cur:=11.3
Bid:=11.3
Ask:=11.38
High:=11.48
Change %:=-0.70

(kmt)
Open:=43.89
Low:=43.04
Time:=7:52:04
Change:=0.28
Volume:=675572
Cur:=44.16
Bid:=43.87
Ask:=44.3
High:=44.17
Change %:=0.64

(knol)
Open:=15.05
Low:=15.0
Time:=15:50:01
Change:=0.03
Volume:=100660
Cur:=15.15
Bid:=14.76
Ask:=15.25
High:=15.21
Change %:=0.20

(ko)
Open:=68.31
Low:=68.29
Time:=7:52:04
Change:=0.23
Volume:=5589605
Cur:=68.53
Bid:=68.55
Ask:=68.56
High:=68.75
Change %:=0.34

(ks)
Open:=16.8
Low:=16.61
Time:=7:52:04
Change:=-0.01
Volume:=182515
Cur:=16.82
Bid:=16.32
Ask:=16.99
High:=16.98
Change %:=-0.06

(kss)
Open:=51.54
Low:=51.19
Time:=17:06:44
Change:=0.57
Volume:=4227883
Cur:=52.09
Bid:=52.1
Ask:=52.34
High:=52.15
Change %:=1.11

(ksws)
Open:=10.63
Low:=10.63
Time:=16:41:46
Change:=0.31
Volume:=39272
Cur:=10.96
Bid:=9.31
Ask:=12.71
High:=11.07
Change %:=2.91

(ktos)
Open:=12.13
Low:=12.0
Time:=15:50:01
Change:=-0.03
Volume:=178909
Cur:=12.15
Bid:=11.69
Ask:=12.5
High:=12.2
Change %:=-0.25

(kvhi)
Open:=11.3
Low:=11.16
Time:=15:50:01
Change:=0.56
Volume:=61686
Cur:=11.87
Bid:=10.62
Ask:=12.6
High:=12.06
Change %:=4.95

(kwk)
Open:=14.65
Low:=14.28
Time:=16:37:44
Change:=-0.25
Volume:=2699595
Cur:=14.41
Bid:=14.43
Ask:=14.51
High:=14.7
Change %:=-1.71

(labl)
Open:=24.96
Low:=24.65
Time:=15:50:01
Change:=-0.23
Volume:=21073
Cur:=24.84
Bid:=24.12
Ask:=26.02
High:=25.11
Change %:=-0.92

(lamr)
Open:=27.94
Low:=27.49
Time:=17:13:24
Change:=-0.2
Volume:=499452
Cur:=27.75
Bid:=27.08
Ask:=28.38
High:=28.28
Change %:=-0.72

(laws)
Open:=20.56
Low:=20.56
Time:=15:50:01
Change:=-0.12
Volume:=12780
Cur:=20.88
Bid:=18.82
Ask:=21.94
High:=21.06
Change %:=-0.57

(layn)
Open:=31.01
Low:=30.84
Time:=16:43:47
Change:=0.49
Volume:=59656
Cur:=31.37
Bid:=30.62
Ask:=31.8
High:=31.53
Change %:=1.59

(laz)
Open:=37.07
Low:=36.2
Time:=16:44:48
Change:=-0.84
Volume:=985899
Cur:=36.45
Bid:=35.69
Ask:=37.26
High:=37.07
Change %:=-2.25

(lb)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=10.32
Low:=10.13
Time:=15:50:01
Change:=0.37
Volume:=47831
Cur:=10.74
Bid:=9.78
Ask:=11.33
High:=10.76
Change %:=3.57

(lci)
Open:=5.0
Low:=5.0
Time:=9:24:22
Change:=0.03
Volume:=71804
Cur:=5.06
Bid:=5.0
Ask:=5.05
High:=5.06
Change %:=0.60

(ldsh)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=52.91
Low:=52.13
Time:=16:30:39
Change:=-0.73
Volume:=879715
Cur:=52.34
Bid:=52.28
Ask:=52.62
High:=53.19
Change %:=-1.38

(leg)
Open:=24.66
Low:=24.5099
Time:=7:52:04
Change:=-0.07
Volume:=1217079
Cur:=24.69
Bid:=24.57
Ask:=24.8
High:=24.73
Change %:=-0.28

(lfus)
Open:=61.73
Low:=61.04
Time:=15:50:01
Change:=-0.25
Volume:=81622
Cur:=61.51
Bid:=59.35
Ask:=63.99
High:=61.73
Change %:=-0.40

(life)
Open:=51.98
Low:=51.825
Time:=16:10:57
Change:=0.27
Volume:=1413739
Cur:=52.27
Bid:=51.51
Ask:=52.0
High:=52.54
Change %:=0.52

(linc)
Open:=18.4
Low:=18.093
Time:=15:50:01
Change:=0.18
Volume:=220711
Cur:=18.57
Bid:=18.04
Ask:=18.9
High:=18.62
Change %:=0.98

(linta)
Open:=17.28
Low:=17.09
Time:=16:00:26
Change:=0.12
Volume:=4593265
Cur:=17.4
Bid:=17.34
Ask:=17.39
High:=17.43
Change %:=0.69

(llen)
Open:=5.27
Low:=5.06
Time:=15:50:01
Change:=-0.15
Volume:=468317
Cur:=5.19
Bid:=5.01
Ask:=5.42
High:=5.43
Change %:=-2.81

(lll)
Open:=86.49
Low:=85.81
Time:=17:29:48
Change:=-0.31
Volume:=1041577
Cur:=86.46
Bid:=86.22
Ask:=86.83
High:=87.18
Change %:=-0.36

(lltc)
Open:=32.77
Low:=32.6
Time:=15:50:01
Change:=0.02
Volume:=1389563
Cur:=32.89
Bid:=32.89
Ask:=32.97
High:=33.12
Change %:=0.06

(lm)
Open:=33.06
Low:=32.71
Time:=7:52:04
Change:=-0.02
Volume:=1313946
Cur:=33.13
Bid:=32.97
Ask:=33.26
High:=33.14
Change %:=-0.06

(lng)
Open:=9.37
Low:=9.16
Time:=16:16:09
Change:=0.2
Volume:=2128716
Cur:=9.52
Bid:=9.43
Ask:=9.52
High:=9.52
Change %:=2.15

(logm)
Open:=37.6
Low:=37.35
Time:=17:35:01
Change:=0.27
Volume:=269281
Cur:=38.05
Bid:=37.32
Ask:=38.05
High:=38.39
Change %:=0.71

(loop)
Open:=18.38
Low:=18.34
Time:=15:50:01
Change:=0.01
Volume:=218306
Cur:=18.41
Bid:=17.9
Ask:=18.41
High:=18.42
Change %:=0.05

(lpnt)
Open:=39.51
Low:=39.14
Time:=15:50:01
Change:=0.38
Volume:=453133
Cur:=39.86
Bid:=39.07
Ask:=40.74
High:=40.02
Change %:=0.96

(lpx)
Open:=8.35
Low:=8.25
Time:=17:35:01
Change:=0.0
Volume:=1441200
Cur:=8.36
Bid:=8.02
Ask:=8.5
High:=8.4
Change %:=0.00

(lrcx)
Open:=44.28
Low:=43.04
Time:=15:50:01
Change:=-1.3
Volume:=3126849
Cur:=43.23
Bid:=43.15
Ask:=43.26
High:=44.31
Change %:=-2.92

(lse)
Open:=4.94
Low:=4.91
Time:=16:08:25
Change:=0.0
Volume:=666986
Cur:=4.96
Bid:=4.37
Ask:=5.44
High:=4.96
Change %:=0.00

(lsi)
Open:=7.16
Low:=7.14
Time:=7:52:04
Change:=0.02
Volume:=4263169
Cur:=7.22
Bid:=7.16
Ask:=7.29
High:=7.24
Change %:=0.28

(lstr)
Open:=47.17
Low:=47.15
Time:=15:50:01
Change:=1.53
Volume:=414982
Cur:=48.47
Bid:=48.14
Ask:=48.89
High:=48.48
Change %:=3.26

(lstza)
Open:=75.88
Low:=74.1
Time:=16:48:20
Change:=-1.95
Volume:=365346
Cur:=74.23
Bid:=65.97
Ask:=75.0
High:=75.88
Change %:=-2.56

(ltm)
Open:=39.8
Low:=39.46
Time:=7:52:04
Change:=0.63
Volume:=588485
Cur:=39.93
Bid:=39.54
Ask:=39.98
High:=40.25
Change %:=1.60

(ltre)
Open:=9.3
Low:=9.25
Time:=16:00:05
Change:=-0.04
Volume:=17209
Cur:=9.35
Bid:=9.24
Ask:=9.67
High:=9.57
Change %:=-0.43

(lvs)
Open:=43.78
Low:=43.44
Time:=17:47:21
Change:=-0.28
Volume:=9575424
Cur:=43.82
Bid:=43.83
Ask:=43.98
High:=44.09
Change %:=-0.63

(lway)
Open:=11.3
Low:=11.15
Time:=16:00:08
Change:=0.07
Volume:=26096
Cur:=11.37
Bid:=11.0
Ask:=12.02
High:=11.37
Change %:=0.62

(lxp)
Open:=9.37
Low:=9.28
Time:=7:52:04
Change:=0.11
Volume:=1209898
Cur:=9.49
Bid:=9.48
Ask:=9.81
High:=9.5
Change %:=1.17

(lxrx)
Open:=1.66
Low:=1.65
Time:=17:32:54
Change:=0.1
Volume:=561873
Cur:=1.77
Bid:=1.67
Ask:=1.77
High:=1.77
Change %:=5.99

(lxu)
Open:=43.5
Low:=43.2
Time:=7:52:04
Change:=0.73
Volume:=193449
Cur:=44.18
Bid:=43.28
Ask:=45.09
High:=44.49
Change %:=1.68

(ma)
Open:=313.05
Low:=312.02
Time:=17:04:51
Change:=-2.91
Volume:=1098581
Cur:=312.9
Bid:=312.05
Ask:=312.63
High:=317.5
Change %:=-0.92

(mako)
Open:=32.61
Low:=32.27
Time:=15:50:01
Change:=1.49
Volume:=971075
Cur:=33.26
Bid:=32.96
Ask:=33.25
High:=33.78
Change %:=4.69

(mapp)
Open:=15.95
Low:=15.84
Time:=15:50:01
Change:=0.02
Volume:=64979
Cur:=16.02
Bid:=15.53
Ask:=16.46
High:=16.09
Change %:=0.12

(mas)
Open:=12.18
Low:=11.95
Time:=17:29:21
Change:=-0.115
Volume:=4337777
Cur:=12.08
Bid:=12.04
Ask:=12.14
High:=12.23
Change %:=-0.94

(mat)
Open:=27.98
Low:=27.59
Time:=16:10:49
Change:=-0.28
Volume:=3507345
Cur:=27.63
Bid:=27.51
Ask:=27.64
High:=28.17
Change %:=-1.00

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

(mblx)
Open:=6.92
Low:=6.72
Time:=15:50:01
Change:=-0.1
Volume:=243985
Cur:=6.84
Bid:=6.5
Ask:=6.99
High:=6.94
Change %:=-1.44

(mbvt)
Open:=25.04
Low:=25.04
Time:=15:50:01
Change:=0.69
Volume:=7969
Cur:=25.84
Bid:=23.04
Ask:=26.07
High:=25.84
Change %:=2.74

(mcd)
Open:=85.64
Low:=85.3
Time:=7:52:04
Change:=0.22
Volume:=5739946
Cur:=85.86
Bid:=85.84
Ask:=85.85
High:=86.28
Change %:=0.26

(mchp)
Open:=37.77
Low:=37.5899
Time:=16:11:22
Change:=0.16
Volume:=1463523
Cur:=38.06
Bid:=37.88
Ask:=38.08
High:=38.09
Change %:=0.42

(mcri)
Open:=10.17
Low:=10.02
Time:=16:41:21
Change:=0.11
Volume:=31108
Cur:=10.29
Bid:=9.0
Ask:=10.92
High:=10.3
Change %:=1.08

(mcrl)
Open:=10.69
Low:=10.53
Time:=16:47:39
Change:=-0.09
Volume:=306931
Cur:=10.6
Bid:=10.23
Ask:=10.99
High:=10.69
Change %:=-0.84

(mcy)
Open:=39.59
Low:=39.59
Time:=7:52:04
Change:=0.24
Volume:=98962
Cur:=39.93
Bid:=39.68
Ask:=40.15
High:=40.05
Change %:=0.60

(mdr)
Open:=20.0
Low:=19.69
Time:=17:43:07
Change:=0.08
Volume:=3436047
Cur:=19.82
Bid:=19.52
Ask:=20.12
High:=20.3
Change %:=0.41

(mdso)
Open:=24.4
Low:=24.15
Time:=17:01:03
Change:=-0.18
Volume:=129101
Cur:=24.24
Bid:=23.65
Ask:=24.75
High:=24.5
Change %:=-0.74

(mdth)
Open:=13.7
Low:=13.48
Time:=16:58:14
Change:=-0.02
Volume:=80917
Cur:=13.7
Bid:=13.46
Ask:=16.43
High:=13.78
Change %:=-0.15

(mdvn)
Open:=21.49
Low:=20.8
Time:=15:50:01
Change:=0.0
Volume:=246817
Cur:=21.49
Bid:=20.96
Ask:=21.49
High:=21.66
Change %:=0.00

(me)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=26.25
Bid:=
Ask:=
High:=
Change %:=0.00

(ment)
Open:=12.63
Low:=12.57
Time:=16:45:20
Change:=0.04
Volume:=941551
Cur:=12.73
Bid:=12.28
Ask:=13.11
High:=12.74
Change %:=0.32

(meru)
Open:=12.1
Low:=11.88
Time:=15:50:01
Change:=-0.2
Volume:=107032
Cur:=12.0
Bid:=11.0
Ask:=13.6
High:=12.2
Change %:=-1.64

(mgln)
Open:=54.91
Low:=54.85
Time:=15:50:01
Change:=0.21
Volume:=454155
Cur:=55.0
Bid:=53.28
Ask:=55.0
High:=55.51
Change %:=0.38

(mgm)
Open:=13.58
Low:=13.56
Time:=7:52:04
Change:=0.27
Volume:=18330385
Cur:=13.97
Bid:=13.94
Ask:=13.99
High:=13.97
Change %:=1.97

(mgpi)
Open:=8.74
Low:=8.65
Time:=16:02:02
Change:=-0.03
Volume:=21812
Cur:=8.71
Bid:=8.68
Ask:=8.76
High:=8.76
Change %:=-0.34

(mgrc)
Open:=28.37
Low:=28.09
Time:=16:58:15
Change:=0.09
Volume:=31637
Cur:=28.4
Bid:=27.26
Ask:=29.28
High:=28.5
Change %:=0.32

(mho)
Open:=12.35
Low:=12.3099
Time:=17:46:01
Change:=0.19
Volume:=58849
Cur:=12.52
Bid:=11.54
Ask:=13.15
High:=12.74
Change %:=1.54

(mhr)
Open:=6.93
Low:=6.8
Time:=7:52:04
Change:=-0.02
Volume:=1321348
Cur:=6.94
Bid:=6.6
Ask:=7.12
High:=7.0
Change %:=-0.29

(mhs)
Open:=56.01
Low:=55.82
Time:=17:08:42
Change:=0.08
Volume:=2893096
Cur:=56.27
Bid:=56.19
Ask:=56.52
High:=56.78
Change %:=0.14

(midd)
Open:=96.06
Low:=95.78
Time:=15:50:01
Change:=0.28
Volume:=90047
Cur:=96.47
Bid:=78.4
Ask:=96.4
High:=96.5
Change %:=0.29

(mig)
Open:=9.97
Low:=9.92
Time:=7:52:04
Change:=0.05
Volume:=160714
Cur:=10.06
Bid:=9.67
Ask:=10.41
High:=10.09
Change %:=0.50

(mil)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=106.95
Bid:=
Ask:=
High:=
Change %:=0.00

(mjn)
Open:=69.59
Low:=68.7
Time:=17:17:02
Change:=-0.9
Volume:=1349384
Cur:=69.03
Bid:=68.73
Ask:=69.33
High:=69.63
Change %:=-1.29

(mksi)
Open:=26.41
Low:=25.95
Time:=16:18:01
Change:=-0.29
Volume:=197388
Cur:=26.23
Bid:=26.16
Ask:=26.27
High:=26.5
Change %:=-1.09

(mlhr)
Open:=27.67
Low:=27.28
Time:=15:50:01
Change:=1.02
Volume:=942103
Cur:=28.67
Bid:=28.27
Ask:=28.67
High:=28.75
Change %:=3.69

(mlnk)
Open:=4.57
Low:=4.51
Time:=15:50:01
Change:=0.1
Volume:=122196
Cur:=4.66
Bid:=4.61
Ask:=4.69
High:=4.75
Change %:=2.19

(mlr)
Open:=18.14
Low:=17.87
Time:=16:56:04
Change:=-0.18
Volume:=89008
Cur:=18.05
Bid:=17.57
Ask:=18.56
High:=18.28
Change %:=-0.99

(mmm)
Open:=96.12
Low:=96.1
Time:=7:52:04
Change:=1.11
Volume:=3517293
Cur:=97.25
Bid:=97.24
Ask:=97.26
High:=97.5
Change %:=1.15

(mms)
Open:=41.53
Low:=41.53
Time:=7:52:04
Change:=0.28
Volume:=104817
Cur:=41.95
Bid:=41.03
Ask:=42.76
High:=42.08
Change %:=0.67

(mnro)
Open:=37.49
Low:=37.08
Time:=17:32:29
Change:=0.05
Volume:=172832
Cur:=37.51
Bid:=36.64
Ask:=37.89
High:=37.8
Change %:=0.13

(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:=3.19
Low:=3.1
Time:=7:52:04
Change:=-0.08
Volume:=462921
Cur:=3.13
Bid:=3.1
Ask:=3.18
High:=3.29
Change %:=-2.49

(mpr)
Open:=11.02
Low:=10.91
Time:=16:49:51
Change:=0.19
Volume:=33222
Cur:=11.24
Bid:=10.92
Ask:=11.47
High:=11.25
Change %:=1.72

(mpx)
Open:=6.73
Low:=6.44
Time:=7:52:04
Change:=-0.24
Volume:=43586
Cur:=6.49
Bid:=6.02
Ask:=7.45
High:=6.75
Change %:=-3.57

(mrcy)
Open:=18.94
Low:=18.85
Time:=15:50:01
Change:=0.26
Volume:=77798
Cur:=19.25
Bid:=19.0
Ask:=19.61
High:=19.3
Change %:=1.37

(mrh)
Open:=17.67
Low:=17.63
Time:=7:52:04
Change:=0.17
Volume:=351794
Cur:=17.94
Bid:=17.92
Ask:=17.98
High:=18.0
Change %:=0.96

(mrk)
Open:=35.5
Low:=35.37
Time:=7:52:04
Change:=0.04
Volume:=10671660
Cur:=35.53
Bid:=35.51
Ask:=35.51
High:=35.62
Change %:=0.11

(mrvl)
Open:=15.15
Low:=14.98
Time:=15:50:01
Change:=-0.11
Volume:=6573372
Cur:=15.08
Bid:=15.08
Ask:=15.12
High:=15.25
Change %:=-0.72

(msft)
Open:=25.97
Low:=25.96
Time:=15:50:01
Change:=0.3
Volume:=48134838
Cur:=26.33
Bid:=26.33
Ask:=26.35
High:=26.37
Change %:=1.15

(mtb)
Open:=87.72
Low:=87.22
Time:=7:52:04
Change:=0.44
Volume:=664707
Cur:=88.44
Bid:=84.2
Ask:=118.0
High:=88.81
Change %:=0.50

(mtn)
Open:=46.8
Low:=46.14
Time:=17:37:51
Change:=-0.23
Volume:=209718
Cur:=46.52
Bid:=45.82
Ask:=47.22
High:=46.98
Change %:=-0.49

(mtrx)
Open:=13.51
Low:=13.42
Time:=15:50:01
Change:=0.1
Volume:=118622
Cur:=13.67
Bid:=12.68
Ask:=14.36
High:=13.92
Change %:=0.74

(mu)
Open:=7.73
Low:=7.48
Time:=16:06:52
Change:=-0.22
Volume:=24520745
Cur:=7.56
Bid:=7.52
Ask:=7.55
High:=7.74
Change %:=-2.83

(mvis)
Open:=1.21
Low:=1.19
Time:=15:50:01
Change:=0.0
Volume:=1072401
Cur:=1.22
Bid:=1.19
Ask:=1.22
High:=1.24
Change %:=0.00

(mw)
Open:=34.92
Low:=34.42
Time:=16:45:22
Change:=-0.14
Volume:=484015
Cur:=34.8
Bid:=33.98
Ask:=35.39
High:=35.18
Change %:=-0.40

(mwa)
Open:=3.91
Low:=3.8
Time:=7:52:04
Change:=0.01
Volume:=611499
Cur:=3.92
Bid:=3.36
Ask:=3.99
High:=3.96
Change %:=0.26

(mwv)
Open:=33.7
Low:=33.38
Time:=7:52:04
Change:=-0.11
Volume:=2261446
Cur:=33.67
Bid:=33.5
Ask:=33.81
High:=33.86
Change %:=-0.33

(mww)
Open:=14.81
Low:=14.52
Time:=7:52:04
Change:=-0.15
Volume:=2343920
Cur:=14.72
Bid:=14.63
Ask:=14.8
High:=14.84
Change %:=-1.01

(mxim)
Open:=25.72
Low:=25.57
Time:=15:50:01
Change:=-0.04
Volume:=1093665
Cur:=25.71
Bid:=25.56
Ask:=26.04
High:=25.83
Change %:=-0.16

(mxl)
Open:=8.91
Low:=8.57
Time:=16:30:03
Change:=-0.25
Volume:=122557
Cur:=8.7
Bid:=8.75
Ask:=9.23
High:=8.91
Change %:=-2.79

(myl)
Open:=24.83
Low:=24.62
Time:=15:50:01
Change:=-0.03
Volume:=4892705
Cur:=24.75
Bid:=24.62
Ask:=24.85
High:=24.9001
Change %:=-0.12

(nafc)
Open:=36.15
Low:=35.96
Time:=16:00:06
Change:=0.85
Volume:=69839
Cur:=37.08
Bid:=37.08
Ask:=37.49
High:=37.17
Change %:=2.35

(nal)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=14.78
Bid:=14.6
Ask:=15.0
High:=
Change %:=0.00

(natr)
Open:=19.16
Low:=17.39
Time:=15:50:01
Change:=-0.12
Volume:=108605
Cur:=18.99
Bid:=18.26
Ask:=19.05
High:=19.24
Change %:=-0.63

(nauh)
Open:=9.37
Low:=9.2
Time:=17:21:15
Change:=-0.11
Volume:=18210
Cur:=9.24
Bid:=0.01
Ask:=10.78
High:=9.72
Change %:=-1.18

(nc)
Open:=98.24
Low:=96.49
Time:=16:51:04
Change:=0.49
Volume:=40678
Cur:=98.64
Bid:=86.55
Ask:=102.67
High:=99.0
Change %:=0.50

(ncs)
Open:=11.41
Low:=11.41
Time:=7:52:04
Change:=0.21
Volume:=98619
Cur:=11.66
Bid:=11.28
Ask:=12.08
High:=11.8
Change %:=1.83

(nct)
Open:=6.16
Low:=6.08
Time:=16:33:29
Change:=0.09
Volume:=1397496
Cur:=6.28
Bid:=5.93
Ask:=6.49
High:=6.28
Change %:=1.45

(ndsn)
Open:=56.08
Low:=55.81
Time:=16:28:19
Change:=1.43
Volume:=452988
Cur:=57.52
Bid:=54.72
Ask:=58.17
High:=57.52
Change %:=2.55

(nee)
Open:=57.7
Low:=57.43
Time:=7:52:04
Change:=0.07
Volume:=1198596
Cur:=57.76
Bid:=57.53
Ask:=58.04
High:=58.02
Change %:=0.12

(neog)
Open:=46.01
Low:=46.01
Time:=15:50:01
Change:=0.48
Volume:=99831
Cur:=46.75
Bid:=43.82
Ask:=51.43
High:=47.31
Change %:=1.04

(netl)
Open:=40.58
Low:=40.05
Time:=15:50:01
Change:=-0.21
Volume:=787273
Cur:=40.38
Bid:=39.5
Ask:=41.2
High:=40.61
Change %:=-0.52

(newp)
Open:=18.49
Low:=18.31
Time:=16:41:01
Change:=0.19
Volume:=126780
Cur:=18.68
Bid:=18.47
Ask:=19.11
High:=18.68
Change %:=1.03

(nfg)
Open:=74.46
Low:=74.12
Time:=7:52:04
Change:=0.85
Volume:=481818
Cur:=75.38
Bid:=75.02
Ask:=75.41
High:=75.39
Change %:=1.14

(nflx)
Open:=286.65
Low:=284.5
Time:=15:50:01
Change:=1.33
Volume:=4604404
Cur:=290.96
Bid:=290.91
Ask:=291.0
High:=291.78
Change %:=0.46

(ngpc)
Open:=8.59
Low:=8.38
Time:=15:50:01
Change:=0.05
Volume:=91763
Cur:=8.63
Bid:=8.57
Ask:=8.65
High:=8.7
Change %:=0.58

(ngsx)
Open:=1.63
Low:=1.6
Time:=15:50:01
Change:=-0.03
Volume:=87248
Cur:=1.61
Bid:=1.57
Ask:=1.75
High:=1.76
Change %:=-1.83

(nhi)
Open:=45.13
Low:=45.13
Time:=7:52:04
Change:=0.68
Volume:=73503
Cur:=45.99
Bid:=44.01
Ask:=46.7
High:=46.0
Change %:=1.50

(nihd)
Open:=43.0
Low:=42.98
Time:=15:50:01
Change:=0.6
Volume:=1336170
Cur:=43.5
Bid:=42.95
Ask:=44.37
High:=43.56
Change %:=1.40

(nktr)
Open:=7.3
Low:=7.17
Time:=16:45:01
Change:=0.0
Volume:=621619
Cur:=7.35
Bid:=7.13
Ask:=7.34
High:=7.41
Change %:=0.00

(nor)
Open:=15.36
Low:=15.22
Time:=16:12:30
Change:=-0.09
Volume:=87768
Cur:=15.39
Bid:=14.85
Ask:=15.75
High:=15.5
Change %:=-0.58

(nsit)
Open:=18.68
Low:=18.59
Time:=15:50:01
Change:=0.31
Volume:=264304
Cur:=18.93
Bid:=18.9
Ask:=19.38
High:=18.98
Change %:=1.66

(nsr)
Open:=26.61
Low:=26.6
Time:=16:47:54
Change:=0.14
Volume:=223905
Cur:=26.77
Bid:=26.14
Ask:=27.41
High:=26.84
Change %:=0.53

(ntap)
Open:=53.74
Low:=53.11
Time:=15:50:01
Change:=-0.45
Volume:=4138863
Cur:=53.49
Bid:=53.37
Ask:=53.49
High:=54.25
Change %:=-0.83

(ntct)
Open:=16.82
Low:=16.51
Time:=17:00:10
Change:=-0.32
Volume:=1537215
Cur:=16.82
Bid:=16.32
Ask:=17.17
High:=17.09
Change %:=-1.87

(nty)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=54.98
Bid:=55.01
Ask:=55.02
High:=
Change %:=0.00

(nue)
Open:=41.18
Low:=40.55
Time:=7:52:04
Change:=-0.39
Volume:=3225970
Cur:=40.82
Bid:=40.85
Ask:=40.89
High:=41.18
Change %:=-0.95

(nutr)
Open:=15.25
Low:=15.2
Time:=16:41:02
Change:=0.0
Volume:=14708
Cur:=15.25
Bid:=12.19
Ask:=15.75
High:=15.25
Change %:=0.00

(nuva)
Open:=33.41
Low:=32.87
Time:=16:37:31
Change:=0.16
Volume:=547721
Cur:=33.63
Bid:=32.94
Ask:=34.39
High:=34.13
Change %:=0.48

(nvax)
Open:=1.89
Low:=1.85
Time:=15:50:01
Change:=0.03
Volume:=413387
Cur:=1.9
Bid:=1.87
Ask:=2.04
High:=1.9
Change %:=1.60

(nvda)
Open:=15.87
Low:=15.48
Time:=15:50:01
Change:=-0.21
Volume:=13214456
Cur:=15.67
Bid:=15.64
Ask:=15.67
High:=15.9
Change %:=-1.32

(nwbi)
Open:=12.84
Low:=12.66
Time:=16:57:54
Change:=0.19
Volume:=1581214
Cur:=13.04
Bid:=12.61
Ask:=13.45
High:=13.16
Change %:=1.48

(nwe)
Open:=33.41
Low:=33.12
Time:=7:52:04
Change:=0.23
Volume:=102378
Cur:=33.76
Bid:=33.0
Ask:=34.49
High:=33.81
Change %:=0.69

(nwl)
Open:=15.9
Low:=15.74
Time:=17:03:54
Change:=-0.1
Volume:=3026256
Cur:=15.87
Bid:=15.77
Ask:=15.92
High:=16.0
Change %:=-0.63

(nwsa)
Open:=17.7
Low:=17.09
Time:=16:10:19
Change:=-0.66
Volume:=44290889
Cur:=17.47
Bid:=17.44
Ask:=17.53
High:=17.75
Change %:=-3.64

(nxst)
Open:=8.38
Low:=8.21
Time:=16:58:16
Change:=-0.08
Volume:=41210
Cur:=8.28
Bid:=7.58
Ask:=9.31
High:=8.68
Change %:=-0.96

(nyny)
Open:=1.05
Low:=0.99
Time:=16:26:06
Change:=0.08
Volume:=492534
Cur:=1.1
Bid:=1.06
Ask:=1.17
High:=1.15
Change %:=7.84

(nyt)
Open:=8.86
Low:=8.73
Time:=7:52:04
Change:=0.07
Volume:=3491840
Cur:=8.9
Bid:=8.85
Ask:=8.95
High:=9.01
Change %:=0.79

(nyx)
Open:=34.41
Low:=34.27
Time:=16:58:49
Change:=-0.31
Volume:=2331624
Cur:=34.36
Bid:=34.17
Ask:=34.44
High:=34.44
Change %:=-0.89

(oabc)
Open:=14.53
Low:=14.32
Time:=15:50:01
Change:=0.22
Volume:=14461
Cur:=14.73
Bid:=14.5
Ask:=14.8
High:=14.76
Change %:=1.52

(ob)
Open:=13.11
Low:=13.02
Time:=16:38:30
Change:=-0.08
Volume:=159012
Cur:=13.07
Bid:=13.04
Ask:=13.47
High:=13.31
Change %:=-0.61

(oclr)
Open:=6.68
Low:=6.45
Time:=15:50:01
Change:=-0.16
Volume:=717491
Cur:=6.55
Bid:=6.46
Ask:=6.55
High:=6.68
Change %:=-2.38

(oeh)
Open:=11.14
Low:=11.01
Time:=7:52:04
Change:=0.08
Volume:=354262
Cur:=11.22
Bid:=10.84
Ask:=11.62
High:=11.28
Change %:=0.72

(ofix)
Open:=42.71
Low:=42.71
Time:=16:27:59
Change:=0.26
Volume:=72728
Cur:=43.08
Bid:=43.05
Ask:=43.92
High:=43.33
Change %:=0.61

(oksb)
Open:=9.78
Low:=9.72
Time:=17:14:41
Change:=0.05
Volume:=51071
Cur:=9.87
Bid:=8.85
Ask:=10.82
High:=9.92
Change %:=0.51

(ompi)
Open:=9.77
Low:=9.7594
Time:=15:50:01
Change:=0.23
Volume:=64050
Cur:=10.05
Bid:=9.51
Ask:=10.55
High:=10.15
Change %:=2.34

(onb)
Open:=10.7
Low:=10.66
Time:=17:00:00
Change:=0.06
Volume:=265439
Cur:=10.82
Bid:=10.4
Ask:=10.89
High:=10.82
Change %:=0.56

(onxx)
Open:=35.38
Low:=35.09
Time:=15:50:01
Change:=0.03
Volume:=408901
Cur:=35.41
Bid:=34.99
Ask:=36.08
High:=35.76
Change %:=0.08

(opxt)
Open:=2.34
Low:=2.22
Time:=15:50:01
Change:=-0.08
Volume:=551570
Cur:=2.26
Bid:=2.22
Ask:=2.31
High:=2.35
Change %:=-3.42

(opy)
Open:=27.85
Low:=27.01
Time:=7:52:04
Change:=-0.47
Volume:=23562
Cur:=27.53
Bid:=24.98
Ask:=28.85
High:=28.0
Change %:=-1.68

(orb)
Open:=16.85
Low:=16.82
Time:=16:54:21
Change:=0.09
Volume:=216417
Cur:=17.0
Bid:=16.89
Ask:=17.09
High:=17.04
Change %:=0.53

(orcc)
Open:=3.16
Low:=3.14
Time:=15:50:01
Change:=-0.02
Volume:=127950
Cur:=3.14
Bid:=3.11
Ask:=3.33
High:=3.24
Change %:=-0.63

(orcl)
Open:=33.0
Low:=32.87
Time:=15:50:01
Change:=0.15
Volume:=22262792
Cur:=33.21
Bid:=33.19
Ask:=33.23
High:=33.25
Change %:=0.45

(orly)
Open:=65.92
Low:=65.62
Time:=15:50:01
Change:=-0.34
Volume:=1168920
Cur:=65.7
Bid:=65.74
Ask:=65.84
High:=66.46
Change %:=-0.51

(osir)
Open:=8.0
Low:=7.79
Time:=16:40:25
Change:=-0.115
Volume:=130255
Cur:=7.85
Bid:=7.51
Ask:=8.22
High:=8.0
Change %:=-1.44

(osur)
Open:=8.95
Low:=8.9001
Time:=15:50:01
Change:=0.43
Volume:=481419
Cur:=9.38
Bid:=8.98
Ask:=9.71
High:=9.39
Change %:=4.80

(outd)
Open:=6.83
Low:=6.83
Time:=15:50:01
Change:=0.22
Volume:=53485
Cur:=7.05
Bid:=5.61
Ask:=7.09
High:=7.09
Change %:=3.22

(oxm)
Open:=34.91
Low:=34.22
Time:=7:52:04
Change:=0.23
Volume:=107748
Cur:=35.26
Bid:=35.14
Ask:=35.22
High:=35.36
Change %:=0.66

(oxps)
Open:=16.62
Low:=15.95
Time:=15:50:01
Change:=-0.63
Volume:=383368
Cur:=16.03
Bid:=16.1
Ask:=17.4
High:=16.64
Change %:=-3.78

(oxy)
Open:=106.91
Low:=105.33
Time:=7:52:04
Change:=-0.96
Volume:=2506520
Cur:=105.79
Bid:=105.65
Ask:=105.79
High:=106.99
Change %:=-0.90

(oyog)
Open:=104.86
Low:=102.58
Time:=16:19:41
Change:=0.04
Volume:=69467
Cur:=105.01
Bid:=97.5
Ask:=105.97
High:=105.65
Change %:=0.04

(ozrk)
Open:=53.12
Low:=53.04
Time:=15:50:01
Change:=0.52
Volume:=75210
Cur:=53.75
Bid:=52.46
Ask:=55.02
High:=53.91
Change %:=0.98

(pacr)
Open:=4.94
Low:=4.9
Time:=15:50:01
Change:=0.21
Volume:=333268
Cur:=5.14
Bid:=4.92
Ask:=5.38
High:=5.17
Change %:=4.26

(pag)
Open:=22.59
Low:=22.17
Time:=17:35:00
Change:=-0.29
Volume:=1001754
Cur:=22.41
Bid:=22.27
Ask:=22.55
High:=22.66
Change %:=-1.28

(panl)
Open:=36.12
Low:=35.85
Time:=16:12:29
Change:=0.72
Volume:=944242
Cur:=36.87
Bid:=36.87
Ask:=37.03
High:=37.52
Change %:=1.99

(pay)
Open:=44.9
Low:=44.56
Time:=7:52:04
Change:=0.43
Volume:=1517668
Cur:=45.34
Bid:=45.35
Ask:=45.74
High:=45.63
Change %:=0.96

(payx)
Open:=30.99
Low:=30.93
Time:=16:09:37
Change:=0.38
Volume:=1961922
Cur:=31.34
Bid:=31.29
Ask:=31.38
High:=31.35
Change %:=1.23

(pbct)
Open:=13.62
Low:=13.59
Time:=16:23:17
Change:=0.05
Volume:=3412710
Cur:=13.71
Bid:=13.68
Ask:=13.75
High:=13.75
Change %:=0.37

(pbh)
Open:=13.08
Low:=12.89
Time:=7:52:04
Change:=0.04
Volume:=231404
Cur:=13.09
Bid:=12.62
Ask:=13.46
High:=13.12
Change %:=0.31

(pbi)
Open:=23.1
Low:=23.0
Time:=16:56:53
Change:=0.06
Volume:=1304559
Cur:=23.2
Bid:=23.07
Ask:=23.69
High:=23.2
Change %:=0.26

(pbny)
Open:=8.4
Low:=8.32
Time:=15:50:01
Change:=0.03
Volume:=60001
Cur:=8.46
Bid:=8.3
Ask:=8.55
High:=8.48
Change %:=0.36

(pby)
Open:=11.26
Low:=11.13
Time:=7:52:04
Change:=-0.07
Volume:=434244
Cur:=11.18
Bid:=11.09
Ask:=11.21
High:=11.32
Change %:=-0.62

(pcar)
Open:=51.97
Low:=51.375
Time:=16:12:43
Change:=-0.32
Volume:=2544032
Cur:=51.65
Bid:=51.54
Ask:=51.82
High:=52.13
Change %:=-0.62

(pccc)
Open:=8.47
Low:=8.28
Time:=16:58:15
Change:=-0.02
Volume:=28656
Cur:=8.45
Bid:=4.0
Ask:=8.6
High:=8.5
Change %:=-0.24

(pch)
Open:=36.02
Low:=36.02
Time:=15:50:01
Change:=0.65
Volume:=266586
Cur:=36.79
Bid:=36.48
Ask:=37.02
High:=37.03
Change %:=1.80

(pcln)
Open:=534.84
Low:=530.04
Time:=16:12:51
Change:=0.76
Volume:=628637
Cur:=536.13
Bid:=533.12
Ask:=536.13
High:=538.96
Change %:=0.14

(pcs)
Open:=17.46
Low:=17.2304
Time:=7:52:04
Change:=-0.03
Volume:=3491416
Cur:=17.44
Bid:=17.33
Ask:=17.65
High:=17.47
Change %:=-0.17

(pdm)
Open:=20.95
Low:=20.8212
Time:=17:43:07
Change:=0.07
Volume:=822096
Cur:=21.07
Bid:=20.65
Ask:=21.49
High:=21.165
Change %:=0.33

(peb)
Open:=20.4
Low:=20.34
Time:=16:19:26
Change:=0.13
Volume:=397387
Cur:=20.61
Bid:=20.04
Ask:=21.0
High:=20.69
Change %:=0.63

(peet)
Open:=60.6
Low:=60.18
Time:=17:09:34
Change:=0.19
Volume:=139038
Cur:=61.06
Bid:=60.67
Ask:=61.61
High:=61.49
Change %:=0.31

(pei)
Open:=15.83
Low:=15.7
Time:=7:52:04
Change:=0.28
Volume:=539685
Cur:=16.16
Bid:=15.91
Ask:=16.61
High:=16.25
Change %:=1.76

(petm)
Open:=45.44
Low:=44.88
Time:=15:50:01
Change:=0.08
Volume:=1139350
Cur:=46.11
Bid:=45.75
Ask:=46.37
High:=46.35
Change %:=0.17

(pfcb)
Open:=41.7
Low:=41.1
Time:=16:29:13
Change:=-0.34
Volume:=277641
Cur:=41.5
Bid:=41.15
Ask:=41.73
High:=41.99
Change %:=-0.81

(pfe)
Open:=20.78
Low:=20.74
Time:=7:52:04
Change:=0.0
Volume:=27944069
Cur:=20.78
Bid:=20.77
Ask:=20.76
High:=20.95
Change %:=0.00

(pg)
Open:=64.53
Low:=64.34
Time:=7:52:04
Change:=0.44
Volume:=9235413
Cur:=64.7
Bid:=64.7
Ask:=64.72
High:=64.94
Change %:=0.68

(pgi)
Open:=7.93
Low:=7.86
Time:=7:52:04
Change:=0.06
Volume:=80675
Cur:=8.02
Bid:=7.81
Ask:=8.34
High:=8.07
Change %:=0.75

(pgn)
Open:=48.65
Low:=48.56
Time:=16:56:59
Change:=0.12
Volume:=1653352
Cur:=48.9
Bid:=48.76
Ask:=48.94
High:=48.97
Change %:=0.25

(pgnx)
Open:=7.24
Low:=7.14
Time:=15:50:01
Change:=0.2
Volume:=28775
Cur:=7.44
Bid:=7.07
Ask:=7.63
High:=7.45
Change %:=2.76

(pgti)
Open:=1.79
Low:=1.77
Time:=16:40:03
Change:=0.01
Volume:=31273
Cur:=1.8
Bid:=1.51
Ask:=2.18
High:=1.81
Change %:=0.56

(phh)
Open:=20.13
Low:=19.49
Time:=17:43:07
Change:=-0.48
Volume:=1071109
Cur:=19.74
Bid:=19.37
Ask:=20.11
High:=20.13
Change %:=-2.37

(phiik)
Open:=22.53
Low:=21.46
Time:=16:40:34
Change:=-0.91
Volume:=17958
Cur:=21.76
Bid:=18.36
Ask:=24.08
High:=22.68
Change %:=-4.01

(phm)
Open:=7.7
Low:=7.56
Time:=17:15:37
Change:=-0.13
Volume:=4659580
Cur:=7.58
Bid:=7.54
Ask:=7.62
High:=7.7
Change %:=-1.69

(pike)
Open:=9.26
Low:=9.26
Time:=17:35:05
Change:=0.24
Volume:=75973
Cur:=9.57
Bid:=8.66
Ask:=10.09
High:=9.8299
Change %:=2.57

(pke)
Open:=28.59
Low:=28.49
Time:=17:26:05
Change:=0.18
Volume:=29209
Cur:=28.74
Bid:=27.37
Ask:=29.55
High:=28.84
Change %:=0.63

(pki)
Open:=27.15
Low:=27.03
Time:=16:47:47
Change:=0.37
Volume:=827982
Cur:=27.51
Bid:=27.37
Ask:=27.62
High:=27.51
Change %:=1.36

(pl)
Open:=23.18
Low:=23.04
Time:=17:15:28
Change:=0.08
Volume:=360686
Cur:=23.31
Bid:=23.18
Ask:=23.44
High:=23.44
Change %:=0.34

(plce)
Open:=45.36
Low:=45.05
Time:=15:50:01
Change:=0.43
Volume:=433991
Cur:=45.95
Bid:=45.5
Ask:=46.85
High:=46.29
Change %:=0.94

(plcm)
Open:=32.67
Low:=32.5
Time:=16:51:43
Change:=0.9
Volume:=1663633
Cur:=33.53
Bid:=33.31
Ask:=33.59
High:=33.53
Change %:=2.76

(plfe)
Open:=10.93
Low:=10.83
Time:=16:21:51
Change:=-0.05
Volume:=141693
Cur:=10.87
Bid:=10.85
Ask:=12.48
High:=10.93
Change %:=-0.46

(plpc)
Open:=72.0
Low:=71.17
Time:=15:50:01
Change:=0.65
Volume:=6034
Cur:=73.08
Bid:=69.67
Ask:=75.09
High:=73.2
Change %:=0.90

(pm)
Open:=67.32
Low:=67.18
Time:=7:52:04
Change:=1.05
Volume:=6411206
Cur:=68.24
Bid:=68.16
Ask:=68.55
High:=68.59
Change %:=1.56

(pnm)
Open:=16.74
Low:=16.74
Time:=7:52:04
Change:=0.14
Volume:=786801
Cur:=16.96
Bid:=16.49
Ask:=17.27
High:=17.01
Change %:=0.83

(pnra)
Open:=129.03
Low:=129.03
Time:=15:50:01
Change:=-1.6
Volume:=444410
Cur:=130.21
Bid:=129.08
Ask:=131.64
High:=132.12
Change %:=-1.21

(pnw)
Open:=44.91
Low:=44.72
Time:=17:27:10
Change:=-0.06
Volume:=660391
Cur:=44.85
Bid:=44.64
Ask:=45.05
High:=45.114
Change %:=-0.13

(pnx)
Open:=2.43
Low:=2.39
Time:=7:52:04
Change:=0.03
Volume:=238485
Cur:=2.45
Bid:=2.3
Ask:=2.55
High:=2.45
Change %:=1.24

(podd)
Open:=22.52
Low:=22.36
Time:=17:13:34
Change:=-0.03
Volume:=281110
Cur:=22.57
Bid:=21.98
Ask:=22.64
High:=22.61
Change %:=-0.13

(powi)
Open:=38.8
Low:=38.27
Time:=15:50:01
Change:=-0.26
Volume:=155521
Cur:=38.49
Bid:=37.55
Ask:=39.17
High:=38.81
Change %:=-0.67

(ppc)
Open:=4.95
Low:=4.7
Time:=7:52:04
Change:=-0.02
Volume:=1970745
Cur:=4.93
Bid:=4.8
Ask:=4.97
High:=4.9799
Change %:=-0.40

(ppd)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=66.49
Bid:=
Ask:=
High:=
Change %:=0.00

(ppg)
Open:=91.79
Low:=91.58
Time:=16:31:45
Change:=1.02
Volume:=1690264
Cur:=92.51
Bid:=92.6
Ask:=92.93
High:=93.39
Change %:=1.11

(pq)
Open:=7.26
Low:=7.1
Time:=7:52:04
Change:=-0.1
Volume:=551199
Cur:=7.15
Bid:=7.09
Ask:=7.47
High:=7.35
Change %:=-1.38

(praa)
Open:=86.78
Low:=86.04
Time:=15:50:01
Change:=0.45
Volume:=74362
Cur:=87.4
Bid:=83.63
Ask:=89.0
High:=88.11
Change %:=0.52

(prgo)
Open:=90.05
Low:=89.69
Time:=16:45:06
Change:=0.82
Volume:=428374
Cur:=90.81
Bid:=90.66
Ask:=91.16
High:=92.0
Change %:=0.91

(prim)
Open:=13.71
Low:=13.5
Time:=16:01:51
Change:=0.21
Volume:=127602
Cur:=13.96
Bid:=13.9
Ask:=13.95
High:=14.1
Change %:=1.53

(prm)
Open:=7.1
Low:=7.08
Time:=7:52:04
Change:=0.01
Volume:=110591
Cur:=7.1
Bid:=7.08
Ask:=7.11
High:=7.1
Change %:=0.14

(prs)
Open:=5.28
Low:=5.28
Time:=7:52:04
Change:=0.25
Volume:=40625
Cur:=5.54
Bid:=4.93
Ask:=6.47
High:=5.56
Change %:=4.73

(prsp)
Open:=44.47
Low:=44.19
Time:=17:23:36
Change:=0.68
Volume:=299683
Cur:=45.22
Bid:=44.32
Ask:=45.89
High:=45.27
Change %:=1.53

(prx)
Open:=33.7
Low:=33.65
Time:=17:35:05
Change:=0.71
Volume:=270853
Cur:=34.42
Bid:=33.59
Ask:=35.12
High:=34.53
Change %:=2.11

(pss)
Open:=15.17
Low:=14.56
Time:=16:18:42
Change:=-0.48
Volume:=1777261
Cur:=14.72
Bid:=14.28
Ask:=15.18
High:=15.17
Change %:=-3.16

(ptv)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=33.23
Bid:=33.23
Ask:=33.26
High:=
Change %:=0.00

(pva)
Open:=13.6
Low:=13.39
Time:=17:02:49
Change:=0.0
Volume:=1051260
Cur:=13.63
Bid:=13.15
Ask:=14.01
High:=13.8
Change %:=0.00

(pvtb)
Open:=13.65
Low:=13.62
Time:=17:35:05
Change:=0.28
Volume:=327142
Cur:=14.0
Bid:=13.61
Ask:=14.12
High:=14.09
Change %:=2.04

(pzn)
Open:=5.75
Low:=5.44
Time:=16:05:39
Change:=0.02
Volume:=52524
Cur:=5.76
Bid:=5.42
Ask:=6.12
High:=5.77
Change %:=0.35

(pzz)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=8.49
Bid:=6.28
Ask:=10.85
High:=
Change %:=0.00

(pzza)
Open:=32.13
Low:=31.36
Time:=16:41:56
Change:=-0.14
Volume:=203561
Cur:=32.06
Bid:=31.28
Ask:=32.74
High:=32.26
Change %:=-0.43

(qcom)
Open:=57.88
Low:=57.88
Time:=15:50:01
Change:=0.56
Volume:=11118361
Cur:=58.7
Bid:=58.58
Ask:=58.68
High:=58.75
Change %:=0.96

(qcor)
Open:=26.65
Low:=26.61
Time:=15:50:01
Change:=0.51
Volume:=1021925
Cur:=27.12
Bid:=27.1
Ask:=27.11
High:=27.74
Change %:=1.92

(qdel)
Open:=15.81
Low:=15.56
Time:=15:50:01
Change:=-0.03
Volume:=209604
Cur:=15.87
Bid:=15.37
Ask:=16.29
High:=15.96
Change %:=-0.19

(qgen)
Open:=19.36
Low:=19.26
Time:=16:10:27
Change:=0.03
Volume:=1722943
Cur:=19.36
Bid:=18.87
Ask:=19.53
High:=19.43
Change %:=0.16

(qlty)
Open:=12.97
Low:=12.87
Time:=17:10:48
Change:=0.01
Volume:=96569
Cur:=13.05
Bid:=12.62
Ask:=13.46
High:=13.19
Change %:=0.08

(r)
Open:=57.61
Low:=57.25
Time:=16:17:38
Change:=0.25
Volume:=562177
Cur:=57.95
Bid:=57.83
Ask:=58.21
High:=58.06
Change %:=0.43

(rad)
Open:=1.27
Low:=1.22
Time:=7:52:04
Change:=0.03
Volume:=17821771
Cur:=1.3
Bid:=1.3
Ask:=1.31
High:=1.35
Change %:=2.36

(rah)
Open:=87.25
Low:=86.73
Time:=7:52:04
Change:=-0.18
Volume:=623537
Cur:=86.92
Bid:=84.1
Ask:=97.0
High:=87.66
Change %:=-0.21

(ras)
Open:=7.07
Low:=6.635
Time:=16:11:57
Change:=-0.31
Volume:=1414935
Cur:=6.73
Bid:=6.67
Ask:=6.75
High:=7.07
Change %:=-4.40

(rden)
Open:=30.1
Low:=29.71
Time:=16:32:58
Change:=0.06
Volume:=104638
Cur:=30.31
Bid:=29.67
Ask:=30.97
High:=30.57
Change %:=0.20

(recn)
Open:=12.39
Low:=12.36
Time:=17:02:21
Change:=0.2
Volume:=244137
Cur:=12.55
Bid:=12.12
Ask:=12.96
High:=12.67
Change %:=1.62

(reg)
Open:=45.7
Low:=45.35
Time:=7:52:04
Change:=0.58
Volume:=1194020
Cur:=46.09
Bid:=45.79
Ask:=46.34
High:=46.1
Change %:=1.27

(ren)
Open:=16.82
Low:=16.7
Time:=7:52:04
Change:=0.08
Volume:=329882
Cur:=16.9
Bid:=16.35
Ask:=17.32
High:=16.9
Change %:=0.48

(rev)
Open:=17.31
Low:=16.87
Time:=17:25:02
Change:=0.17
Volume:=81514
Cur:=17.5
Bid:=16.26
Ask:=17.81
High:=17.66
Change %:=0.98

(revu)
Open:=0.23
Low:=0.209
Time:=15:50:01
Change:=0.002
Volume:=250813
Cur:=0.232
Bid:=0.1851
Ask:=0.2499
High:=0.232
Change %:=0.87

(rfmd)
Open:=6.36
Low:=6.22
Time:=15:50:01
Change:=-0.08
Volume:=3410282
Cur:=6.27
Bid:=6.21
Ask:=6.3
High:=6.38
Change %:=-1.26

(rgr)
Open:=22.86
Low:=22.62
Time:=7:52:04
Change:=0.14
Volume:=148384
Cur:=22.96
Bid:=22.77
Ask:=23.03
High:=23.58
Change %:=0.61

(rhi)
Open:=27.0
Low:=26.82
Time:=7:52:04
Change:=0.25
Volume:=1313800
Cur:=27.23
Bid:=27.07
Ask:=27.32
High:=27.24
Change %:=0.93

(rigl)
Open:=9.3
Low:=9.13
Time:=15:50:01
Change:=0.1
Volume:=446870
Cur:=9.38
Bid:=8.97
Ask:=9.69
High:=9.39
Change %:=1.08

(rimm)
Open:=28.64
Low:=27.63
Time:=15:50:01
Change:=-1.2
Volume:=17773212
Cur:=27.72
Bid:=27.72
Ask:=27.79
High:=28.78
Change %:=-4.15

(rjet)
Open:=5.28
Low:=5.2
Time:=16:34:15
Change:=0.03
Volume:=310469
Cur:=5.29
Bid:=5.13
Ask:=5.29
High:=5.3499
Change %:=0.57

(rkt)
Open:=65.49
Low:=64.59
Time:=7:52:04
Change:=0.66
Volume:=1081638
Cur:=65.83
Bid:=65.7
Ask:=66.04
High:=66.15
Change %:=1.01

(rli)
Open:=62.56
Low:=62.41
Time:=7:52:04
Change:=0.57
Volume:=81906
Cur:=63.43
Bid:=60.76
Ask:=64.72
High:=63.69
Change %:=0.91

(rloc)
Open:=21.0
Low:=20.87
Time:=15:50:01
Change:=0.0
Volume:=118332
Cur:=21.03
Bid:=20.49
Ask:=21.59
High:=21.38
Change %:=0.00

(rnow)
Open:=31.29
Low:=31.0
Time:=17:02:15
Change:=0.37
Volume:=291708
Cur:=31.67
Bid:=30.84
Ask:=32.24
High:=31.75
Change %:=1.18

(rnr)
Open:=69.19
Low:=68.36
Time:=17:15:44
Change:=0.07
Volume:=580901
Cur:=69.47
Bid:=62.51
Ask:=73.13
High:=69.58
Change %:=0.10

(rnst)
Open:=14.99
Low:=14.76
Time:=16:27:56
Change:=0.06
Volume:=58573
Cur:=14.95
Bid:=14.8
Ask:=14.99
High:=14.99
Change %:=0.40

(roc)
Open:=57.81
Low:=57.52
Time:=16:46:03
Change:=0.48
Volume:=1571554
Cur:=58.34
Bid:=56.02
Ask:=59.51
High:=58.69
Change %:=0.83

(rocm)
Open:=8.87
Low:=8.62
Time:=16:58:14
Change:=0.35
Volume:=104490
Cur:=9.2
Bid:=8.87
Ask:=9.39
High:=9.28
Change %:=3.95

(rodm)
Open:=1.33
Low:=1.32
Time:=16:22:06
Change:=0.12
Volume:=127644
Cur:=1.42
Bid:=1.1
Ask:=1.46
High:=1.47
Change %:=9.23

(roiak)
Open:=1.72
Low:=1.69
Time:=17:00:57
Change:=0.0
Volume:=203570
Cur:=1.71
Bid:=1.71
Ask:=1.93
High:=1.74
Change %:=0.00

(rok)
Open:=87.93
Low:=87.05
Time:=7:52:04
Change:=-0.08
Volume:=1029561
Cur:=88.16
Bid:=87.71
Ask:=88.5
High:=88.23
Change %:=-0.09

(rol)
Open:=20.8
Low:=20.7201
Time:=7:52:04
Change:=0.3
Volume:=312892
Cur:=21.13
Bid:=20.55
Ask:=21.44
High:=21.15
Change %:=1.44

(roll)
Open:=38.6
Low:=38.26
Time:=16:52:40
Change:=-0.1
Volume:=95811
Cur:=38.6
Bid:=37.77
Ask:=39.4
High:=38.765
Change %:=-0.26

(rop)
Open:=83.42
Low:=83.0
Time:=7:52:04
Change:=0.63
Volume:=483339
Cur:=84.1
Bid:=83.73
Ask:=84.49
High:=84.26
Change %:=0.75

(rose)
Open:=55.0
Low:=52.54
Time:=15:50:01
Change:=-0.03
Volume:=1098698
Cur:=53.86
Bid:=53.01
Ask:=53.99
High:=55.02
Change %:=-0.06

(rost)
Open:=81.11
Low:=80.57
Time:=16:13:33
Change:=-0.13
Volume:=1264383
Cur:=81.07
Bid:=81.06
Ask:=81.4
High:=81.64
Change %:=-0.16

(rt)
Open:=11.09
Low:=10.99
Time:=17:01:33
Change:=-0.13
Volume:=954448
Cur:=11.02
Bid:=10.81
Ask:=11.29
High:=11.1193
Change %:=-1.17

(rtec)
Open:=10.66
Low:=10.48
Time:=15:50:01
Change:=-0.12
Volume:=110359
Cur:=10.58
Bid:=10.24
Ask:=10.8
High:=10.79
Change %:=-1.12

(rtix)
Open:=2.91
Low:=2.87
Time:=16:17:04
Change:=-0.02
Volume:=298990
Cur:=2.88
Bid:=2.84
Ask:=3.12
High:=2.92
Change %:=-0.69

(rue)
Open:=34.14
Low:=33.84
Time:=15:50:01
Change:=0.13
Volume:=258647
Cur:=34.28
Bid:=33.59
Ask:=34.87
High:=34.47
Change %:=0.38

(rwt)
Open:=14.86
Low:=14.8
Time:=16:31:31
Change:=0.07
Volume:=1004023
Cur:=14.98
Bid:=14.81
Ask:=15.13
High:=15.14
Change %:=0.47

(safm)
Open:=46.87
Low:=46.45
Time:=15:50:01
Change:=0.19
Volume:=134139
Cur:=47.17
Bid:=47.01
Ask:=47.19
High:=47.37
Change %:=0.40

(saft)
Open:=42.4
Low:=42.29
Time:=15:50:01
Change:=0.08
Volume:=31415
Cur:=42.67
Bid:=42.13
Ask:=43.18
High:=42.76
Change %:=0.19

(sam)
Open:=90.24
Low:=89.66
Time:=17:13:54
Change:=0.16
Volume:=76020
Cur:=90.53
Bid:=89.93
Ask:=90.99
High:=90.53
Change %:=0.18

(sanm)
Open:=10.0
Low:=9.82
Time:=16:35:22
Change:=-0.15
Volume:=380200
Cur:=9.87
Bid:=9.78
Ask:=10.23
High:=10.06
Change %:=-1.50

(sbib)
Open:=8.06
Low:=8.0
Time:=17:01:07
Change:=-0.09
Volume:=384124
Cur:=8.0
Bid:=7.69
Ask:=8.39
High:=8.07
Change %:=-1.11

(sbp)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=12.68
Bid:=
Ask:=
High:=
Change %:=0.00

(sbsi)
Open:=20.0
Low:=19.95
Time:=15:50:01
Change:=0.2
Volume:=21791
Cur:=20.31
Bid:=19.54
Ask:=20.26
High:=20.48
Change %:=0.99

(sbux)
Open:=40.83
Low:=40.36
Time:=15:50:01
Change:=-0.53
Volume:=6186064
Cur:=40.42
Bid:=40.36
Ask:=40.4
High:=40.9
Change %:=-1.29

(scl)
Open:=72.17
Low:=71.8
Time:=16:23:23
Change:=1.78
Volume:=32925
Cur:=73.75
Bid:=69.56
Ask:=76.29
High:=73.91
Change %:=2.47

(scmp)
Open:=4.11
Low:=4.1
Time:=15:50:01
Change:=0.01
Volume:=48255
Cur:=4.11
Bid:=4.01
Ask:=4.24
High:=4.16
Change %:=0.24

(scs)
Open:=11.49
Low:=11.39
Time:=7:52:04
Change:=0.14
Volume:=577045
Cur:=11.62
Bid:=11.24
Ask:=11.94
High:=11.69
Change %:=1.22

(scvl)
Open:=30.93
Low:=30.81
Time:=15:50:01
Change:=-0.01
Volume:=40417
Cur:=31.03
Bid:=24.35
Ask:=32.0
High:=31.5
Change %:=-0.03

(seb)
Open:=2424.0
Low:=2409.0
Time:=9:24:22
Change:=-5.0
Volume:=556
Cur:=2409.0
Bid:=2408.67
Ask:=2423.0
High:=2435.0
Change %:=-0.21

(see)
Open:=23.53
Low:=23.46
Time:=7:52:04
Change:=0.15
Volume:=1351093
Cur:=23.76
Bid:=23.63
Ask:=23.84
High:=23.76
Change %:=0.64

(seno)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=36.04
Low:=35.62
Time:=7:52:04
Change:=-0.53
Volume:=300527
Cur:=35.69
Bid:=35.44
Ask:=35.86
High:=36.23
Change %:=-1.46

(sfsf)
Open:=29.34
Low:=29.1
Time:=17:17:53
Change:=0.61
Volume:=2357830
Cur:=30.04
Bid:=29.32
Ask:=30.7
High:=30.57
Change %:=2.07

(shld)
Open:=70.75
Low:=70.75
Time:=15:50:01
Change:=0.22
Volume:=335888
Cur:=70.99
Bid:=70.62
Ask:=74.53
High:=72.36
Change %:=0.31

(shoo)
Open:=39.15
Low:=39.07
Time:=17:18:54
Change:=0.62
Volume:=352290
Cur:=39.74
Bid:=39.69
Ask:=39.88
High:=39.75
Change %:=1.58

(shw)
Open:=84.8
Low:=84.51
Time:=17:18:58
Change:=0.52
Volume:=716327
Cur:=85.33
Bid:=84.9
Ask:=85.75
High:=85.66
Change %:=0.61

(sial)
Open:=74.11
Low:=73.97
Time:=16:14:34
Change:=0.69
Volume:=690738
Cur:=74.84
Bid:=74.63
Ask:=75.49
High:=75.21
Change %:=0.93

(simg)
Open:=6.88
Low:=6.7
Time:=17:12:46
Change:=-0.03
Volume:=625004
Cur:=6.87
Bid:=6.52
Ask:=6.87
High:=6.94
Change %:=-0.43

(siro)
Open:=54.73
Low:=54.56
Time:=17:14:41
Change:=0.4
Volume:=554363
Cur:=55.24
Bid:=52.93
Ask:=60.0
High:=55.42
Change %:=0.73

(sivb)
Open:=60.45
Low:=60.12
Time:=17:35:00
Change:=0.16
Volume:=315098
Cur:=60.81
Bid:=60.31
Ask:=61.18
High:=60.87
Change %:=0.26

(sji)
Open:=54.71
Low:=54.71
Time:=7:52:04
Change:=0.32
Volume:=70897
Cur:=55.2
Bid:=54.83
Ask:=55.5
High:=55.33
Change %:=0.58

(sjm)
Open:=76.18
Low:=76.08
Time:=17:14:41
Change:=-0.23
Volume:=495614
Cur:=76.3
Bid:=76.24
Ask:=76.69
High:=76.64
Change %:=-0.30

(sjw)
Open:=24.55
Low:=24.29
Time:=7:52:04
Change:=0.24
Volume:=36827
Cur:=24.77
Bid:=23.74
Ask:=25.49
High:=24.85
Change %:=0.98

(slh)
Open:=60.74
Low:=60.74
Time:=16:52:43
Change:=0.66
Volume:=391895
Cur:=61.51
Bid:=59.15
Ask:=62.9
High:=61.54
Change %:=1.08

(slrc)
Open:=24.67
Low:=24.67
Time:=16:44:40
Change:=0.21
Volume:=308290
Cur:=25.01
Bid:=24.61
Ask:=25.24
High:=25.05
Change %:=0.85

(smg)
Open:=50.2
Low:=50.11
Time:=17:28:22
Change:=0.14
Volume:=1106497
Cur:=50.56
Bid:=50.29
Ask:=50.86
High:=50.84
Change %:=0.28

(smod)
Open:=9.15
Low:=9.15
Time:=15:50:01
Change:=0.01
Volume:=1175188
Cur:=9.16
Bid:=9.14
Ask:=9.15
High:=9.17
Change %:=0.11

(smrt)
Open:=10.04
Low:=9.705
Time:=16:24:23
Change:=-0.23
Volume:=105940
Cur:=9.77
Bid:=9.76
Ask:=10.17
High:=10.1
Change %:=-2.30

(smsi)
Open:=3.89
Low:=3.88
Time:=15:50:01
Change:=0.13
Volume:=533597
Cur:=4.04
Bid:=3.99
Ask:=4.05
High:=4.1
Change %:=3.32

(sndk)
Open:=43.25
Low:=42.45
Time:=15:50:01
Change:=-0.44
Volume:=5423817
Cur:=43.01
Bid:=43.01
Ask:=43.09
High:=43.5
Change %:=-1.01

(snh)
Open:=23.86
Low:=23.68
Time:=7:52:04
Change:=-0.02
Volume:=1821991
Cur:=23.85
Bid:=23.5
Ask:=24.2
High:=23.91
Change %:=-0.08

(solr)
Open:=17.21
Low:=16.4
Time:=17:05:05
Change:=-0.36
Volume:=4003776
Cur:=16.75
Bid:=16.72
Ask:=16.72
High:=17.331
Change %:=-2.10

(sonc)
Open:=10.82
Low:=10.75
Time:=15:50:01
Change:=0.07
Volume:=470619
Cur:=10.87
Bid:=10.75
Ask:=10.98
High:=11.0
Change %:=0.65

(sone)
Open:=7.44
Low:=7.36
Time:=15:50:01
Change:=-0.05
Volume:=283241
Cur:=7.4
Bid:=7.35
Ask:=7.43
High:=7.45
Change %:=-0.67

(spec)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=15.83
Low:=15.67
Time:=15:50:01
Change:=-0.125
Volume:=13218242
Cur:=15.735
Bid:=15.71
Ask:=15.73
High:=15.89
Change %:=-0.79

(spmd)
Open:=4.05
Low:=3.78
Time:=17:07:37
Change:=-0.23
Volume:=106188
Cur:=3.82
Bid:=3.4
Ask:=4.04
High:=4.1
Change %:=-5.68

(spn)
Open:=38.43
Low:=37.99
Time:=17:39:53
Change:=0.34
Volume:=605704
Cur:=38.76
Bid:=38.18
Ask:=38.94
High:=38.79
Change %:=0.88

(sptn)
Open:=20.11
Low:=19.87
Time:=16:41:24
Change:=0.63
Volume:=231404
Cur:=20.76
Bid:=20.16
Ask:=21.24
High:=20.76
Change %:=3.13

(spw)
Open:=84.24
Low:=83.8801
Time:=16:57:18
Change:=0.18
Volume:=359654
Cur:=84.73
Bid:=84.15
Ask:=85.17
High:=85.04
Change %:=0.21

(srcl)
Open:=91.72
Low:=91.34
Time:=16:13:11
Change:=0.78
Volume:=544820
Cur:=92.5
Bid:=92.36
Ask:=92.57
High:=92.57
Change %:=0.85

(srdx)
Open:=11.32
Low:=11.03
Time:=15:50:01
Change:=0.13
Volume:=53152
Cur:=11.42
Bid:=10.62
Ask:=11.87
High:=11.44
Change %:=1.15

(sri)
Open:=14.81
Low:=14.67
Time:=17:29:42
Change:=0.16
Volume:=131120
Cur:=14.98
Bid:=14.61
Ask:=15.24
High:=14.99
Change %:=1.08

(srsl)
Open:=9.59
Low:=9.34
Time:=15:50:01
Change:=-0.07
Volume:=29070
Cur:=9.55
Bid:=9.21
Ask:=10.51
High:=9.63
Change %:=-0.73

(srx)
Open:=31.02
Low:=31.02
Time:=17:39:54
Change:=0.04
Volume:=1304702
Cur:=31.04
Bid:=30.61
Ask:=31.47
High:=31.14
Change %:=0.13

(srz)
Open:=9.97
Low:=9.74
Time:=17:35:01
Change:=-0.14
Volume:=1123705
Cur:=9.83
Bid:=9.46
Ask:=9.95
High:=10.04
Change %:=-1.40

(ssp)
Open:=9.74
Low:=9.58
Time:=7:52:04
Change:=-0.13
Volume:=154193
Cur:=9.65
Bid:=9.29
Ask:=10.03
High:=9.74
Change %:=-1.33

(stba)
Open:=18.59
Low:=18.48
Time:=16:19:20
Change:=0.11
Volume:=54023
Cur:=18.78
Bid:=18.74
Ask:=18.82
High:=18.79
Change %:=0.59

(stfc)
Open:=17.25
Low:=16.95
Time:=16:21:05
Change:=-0.16
Volume:=34580
Cur:=17.17
Bid:=15.74
Ask:=18.68
High:=17.25
Change %:=-0.92

(sti)
Open:=25.76
Low:=25.22
Time:=16:26:41
Change:=-0.12
Volume:=6929511
Cur:=25.75
Bid:=25.79
Ask:=25.85
High:=25.8
Change %:=-0.46

(stnr)
Open:=47.31
Low:=47.25
Time:=16:40:56
Change:=0.68
Volume:=63709
Cur:=47.87
Bid:=46.87
Ask:=48.82
High:=50.99
Change %:=1.44

(stu)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=20.66
Low:=20.5
Time:=16:54:45
Change:=0.05
Volume:=489868
Cur:=20.7
Bid:=20.34
Ask:=21.26
High:=20.83
Change %:=0.24

(stx)
Open:=16.24
Low:=16.22
Time:=15:50:01
Change:=0.12
Volume:=6944836
Cur:=16.32
Bid:=16.32
Ask:=16.36
High:=16.51
Change %:=0.74

(sui)
Open:=38.48
Low:=38.3
Time:=17:35:02
Change:=0.38
Volume:=114725
Cur:=38.76
Bid:=37.92
Ask:=39.58
High:=38.82
Change %:=0.99

(sumr)
Open:=8.45
Low:=8.21
Time:=15:50:01
Change:=-0.02
Volume:=41046
Cur:=8.46
Bid:=8.18
Ask:=8.5
High:=8.51
Change %:=-0.24

(supx)
Open:=22.16
Low:=21.9
Time:=16:58:15
Change:=0.14
Volume:=48726
Cur:=22.38
Bid:=21.61
Ask:=23.13
High:=22.49
Change %:=0.63

(sur)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=39.55
Low:=39.55
Time:=17:30:00
Change:=0.15
Volume:=2113425
Cur:=39.75
Bid:=38.87
Ask:=40.57
High:=39.75
Change %:=0.38

(swk)
Open:=73.72
Low:=73.12
Time:=17:32:35
Change:=0.16
Volume:=1380168
Cur:=74.06
Bid:=73.83
Ask:=74.34
High:=74.2
Change %:=0.22

(swm)
Open:=56.87
Low:=56.72
Time:=16:52:24
Change:=0.65
Volume:=132579
Cur:=57.52
Bid:=57.12
Ask:=57.49
High:=57.52
Change %:=1.14

(sxt)
Open:=37.88
Low:=37.65
Time:=7:52:04
Change:=0.44
Volume:=161302
Cur:=38.25
Bid:=37.27
Ask:=38.89
High:=38.25
Change %:=1.16

(sy)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=21.75
Low:=21.63
Time:=15:50:01
Change:=-0.01
Volume:=131724
Cur:=21.75
Bid:=21.47
Ask:=22.3
High:=21.9
Change %:=-0.05

(symc)
Open:=19.74
Low:=19.61
Time:=15:50:01
Change:=0.03
Volume:=8996603
Cur:=19.79
Bid:=19.7
Ask:=19.87
High:=19.82
Change %:=0.15

(symm)
Open:=6.05
Low:=6.05
Time:=16:29:42
Change:=0.16
Volume:=112361
Cur:=6.26
Bid:=6.01
Ask:=6.54
High:=6.26
Change %:=2.62

(synm)
Open:=1.37
Low:=1.29
Time:=16:40:04
Change:=0.03
Volume:=874656
Cur:=1.4
Bid:=1.32
Ask:=1.41
High:=1.41
Change %:=2.19

(syno)
Open:=17.83
Low:=17.71
Time:=15:50:01
Change:=0.42
Volume:=63611
Cur:=18.23
Bid:=17.61
Ask:=18.74
High:=18.69
Change %:=2.36

(synt)
Open:=61.05
Low:=60.45
Time:=15:50:01
Change:=-0.1
Volume:=272117
Cur:=61.08
Bid:=58.99
Ask:=62.97
High:=61.44
Change %:=-0.16

(syx)
Open:=14.9
Low:=14.76
Time:=7:52:04
Change:=-0.01
Volume:=37563
Cur:=14.96
Bid:=13.96
Ask:=15.84
High:=15.009
Change %:=-0.07

(t)
Open:=31.35
Low:=31.11
Time:=7:52:04
Change:=0.01
Volume:=16732100
Cur:=31.21
Bid:=31.2
Ask:=31.2
High:=31.39
Change %:=0.03

(tal)
Open:=34.88
Low:=34.5
Time:=17:39:16
Change:=0.1
Volume:=335754
Cur:=34.97
Bid:=34.32
Ask:=35.62
High:=35.05
Change %:=0.29

(tap)
Open:=45.06
Low:=44.82
Time:=7:52:04
Change:=-0.06
Volume:=765156
Cur:=45.0
Bid:=44.83
Ask:=45.0
High:=45.17
Change %:=-0.13

(tasr)
Open:=4.48
Low:=4.43
Time:=16:23:16
Change:=0.0
Volume:=184251
Cur:=4.49
Bid:=4.29
Ask:=4.58
High:=4.53
Change %:=0.00

(tast)
Open:=10.69
Low:=10.69
Time:=16:36:30
Change:=0.07
Volume:=33883
Cur:=10.79
Bid:=10.06
Ask:=11.1
High:=10.79
Change %:=0.65

(tat)
Open:=1.74
Low:=1.61
Time:=10:30:03
Change:=-0.03
Volume:=1438332
Cur:=1.68
Bid:=1.6
Ask:=1.67
High:=1.74
Change %:=-1.75

(tayc)
Open:=8.3
Low:=8.19
Time:=15:50:01
Change:=0.19
Volume:=16954
Cur:=8.53
Bid:=7.41
Ask:=9.28
High:=8.58
Change %:=2.28

(tbnk)
Open:=20.12
Low:=20.1
Time:=16:21:50
Change:=0.11
Volume:=33229
Cur:=20.3
Bid:=19.23
Ask:=20.84
High:=20.49
Change %:=0.54

(tc)
Open:=10.05
Low:=9.93
Time:=17:35:02
Change:=-0.06
Volume:=1894120
Cur:=10.04
Bid:=9.9
Ask:=10.09
High:=10.105
Change %:=-0.59

(tcb)
Open:=13.94
Low:=13.89
Time:=17:35:05
Change:=0.11
Volume:=1025587
Cur:=14.08
Bid:=13.64
Ask:=14.54
High:=14.15
Change %:=0.79

(tco)
Open:=60.78
Low:=60.42
Time:=17:22:01
Change:=0.74
Volume:=315120
Cur:=61.58
Bid:=58.71
Ask:=61.99
High:=61.88
Change %:=1.22

(tcrd)
Open:=12.92
Low:=12.89
Time:=16:58:15
Change:=0.12
Volume:=26258
Cur:=13.08
Bid:=12.52
Ask:=13.58
High:=13.08
Change %:=0.93

(tdy)
Open:=50.57
Low:=50.49
Time:=7:52:04
Change:=0.07
Volume:=103566
Cur:=50.81
Bid:=50.45
Ask:=51.05
High:=50.82
Change %:=0.14

(te)
Open:=18.99
Low:=18.94
Time:=7:52:04
Change:=0.08
Volume:=927395
Cur:=19.09
Bid:=19.01
Ask:=19.19
High:=19.16
Change %:=0.42

(tecua)
Open:=10.28
Low:=9.985
Time:=15:50:01
Change:=-0.14
Volume:=32313
Cur:=10.18
Bid:=9.56
Ask:=10.92
High:=10.29
Change %:=-1.36

(ten)
Open:=45.32
Low:=44.69
Time:=17:39:16
Change:=0.13
Volume:=465564
Cur:=45.44
Bid:=44.95
Ask:=45.9
High:=45.45
Change %:=0.29

(ter)
Open:=14.93
Low:=14.69
Time:=7:52:04
Change:=-0.24
Volume:=2236888
Cur:=14.81
Bid:=14.73
Ask:=14.85
High:=14.95
Change %:=-1.59

(teva)
Open:=48.75
Low:=48.62
Time:=15:50:01
Change:=0.07
Volume:=2835320
Cur:=48.99
Bid:=48.81
Ask:=49.5
High:=49.11
Change %:=0.14

(tfx)
Open:=62.3
Low:=62.205
Time:=16:25:10
Change:=0.5
Volume:=222735
Cur:=62.81
Bid:=62.71
Ask:=63.08
High:=62.93
Change %:=0.80

(tg)
Open:=18.73
Low:=18.66
Time:=17:35:00
Change:=0.19
Volume:=70536
Cur:=18.99
Bid:=17.94
Ask:=19.49
High:=19.17
Change %:=1.01

(tgh)
Open:=31.42
Low:=30.64
Time:=7:52:04
Change:=-0.48
Volume:=96131
Cur:=30.9
Bid:=28.09
Ask:=31.45
High:=31.44
Change %:=-1.53

(tgi)
Open:=101.38
Low:=100.61
Time:=7:52:04
Change:=0.33
Volume:=139070
Cur:=101.29
Bid:=97.85
Ask:=104.25
High:=101.56
Change %:=0.33

(thff)
Open:=33.33
Low:=33.27
Time:=15:50:01
Change:=0.34
Volume:=23679
Cur:=33.8
Bid:=33.26
Ask:=34.24
High:=33.88
Change %:=1.02

(thmd)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=28.89
Low:=28.62
Time:=17:39:55
Change:=0.08
Volume:=781400
Cur:=28.97
Bid:=28.5
Ask:=29.44
High:=29.09
Change %:=0.28

(thrx)
Open:=22.84
Low:=22.77
Time:=15:50:01
Change:=0.54
Volume:=213855
Cur:=23.46
Bid:=22.85
Ask:=24.01
High:=23.51
Change %:=2.36

(tie)
Open:=18.28
Low:=18.06
Time:=7:52:04
Change:=-0.17
Volume:=1559818
Cur:=18.23
Bid:=18.15
Ask:=18.34
High:=18.39
Change %:=-0.92

(tif)
Open:=81.0
Low:=80.64
Time:=16:53:15
Change:=0.29
Volume:=1536682
Cur:=81.43
Bid:=81.08
Ask:=81.64
High:=81.97
Change %:=0.36

(tiny)
Open:=5.16
Low:=5.16
Time:=15:50:01
Change:=0.15
Volume:=159173
Cur:=5.34
Bid:=5.11
Ask:=5.55
High:=5.4
Change %:=2.89

(tisi)
Open:=24.3
Low:=24.18
Time:=15:50:01
Change:=0.37
Volume:=47994
Cur:=24.74
Bid:=24.05
Ask:=25.43
High:=24.86
Change %:=1.52

(tjx)
Open:=53.7
Low:=53.56
Time:=16:24:59
Change:=0.06
Volume:=2514662
Cur:=53.79
Bid:=53.71
Ask:=54.0
High:=54.19
Change %:=0.11

(tklc)
Open:=9.04
Low:=8.86
Time:=15:50:01
Change:=-0.09
Volume:=1869444
Cur:=8.99
Bid:=8.75
Ask:=9.09
High:=9.12
Change %:=-0.99

(tkr)
Open:=52.36
Low:=51.6
Time:=7:52:04
Change:=-0.4
Volume:=816670
Cur:=52.1
Bid:=47.31
Ask:=52.38
High:=52.55
Change %:=-0.76

(tmp)
Open:=39.25
Low:=39.16
Time:=9:24:22
Change:=0.01
Volume:=8714
Cur:=39.4
Bid:=39.08
Ask:=39.66
High:=39.42
Change %:=0.03

(tmrk)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=41.01
Low:=40.75
Time:=17:03:29
Change:=-0.19
Volume:=59018
Cur:=41.06
Bid:=39.72
Ask:=41.99
High:=41.32
Change %:=-0.46

(tnk)
Open:=9.25
Low:=9.15
Time:=7:52:04
Change:=-0.05
Volume:=222791
Cur:=9.2
Bid:=9.07
Ask:=9.29
High:=9.45
Change %:=-0.54

(tpgi)
Open:=3.32
Low:=3.29
Time:=16:29:41
Change:=-0.04
Volume:=62444
Cur:=3.29
Bid:=2.65
Ask:=3.48
High:=3.34
Change %:=-1.20

(trad)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=23.77
Low:=23.65
Time:=15:50:01
Change:=0.02
Volume:=196099
Cur:=23.91
Bid:=23.36
Ask:=24.4
High:=24.03
Change %:=0.08

(trex)
Open:=24.59
Low:=24.27
Time:=16:35:24
Change:=0.44
Volume:=113222
Cur:=25.19
Bid:=23.31
Ask:=26.07
High:=25.24
Change %:=1.78

(trmk)
Open:=23.49
Low:=23.35
Time:=15:50:01
Change:=0.25
Volume:=261322
Cur:=23.73
Bid:=23.7
Ask:=23.77
High:=23.73
Change %:=1.06

(trow)
Open:=60.55
Low:=59.92
Time:=15:50:01
Change:=0.23
Volume:=1583889
Cur:=61.0
Bid:=60.87
Ask:=61.1
High:=61.05
Change %:=0.38

(trv)
Open:=58.56
Low:=58.22
Time:=7:52:04
Change:=0.08
Volume:=2692760
Cur:=58.61
Bid:=58.62
Ask:=58.63
High:=59.02
Change %:=0.14

(tsn)
Open:=19.25
Low:=19.08
Time:=16:49:28
Change:=0.0
Volume:=3591118
Cur:=19.24
Bid:=19.2
Ask:=19.31
High:=19.46
Change %:=0.00

(tsra)
Open:=17.36
Low:=17.0
Time:=15:50:01
Change:=-0.15
Volume:=365910
Cur:=17.16
Bid:=15.71
Ask:=16.15
High:=17.36
Change %:=-0.87

(ttec)
Open:=21.5
Low:=21.31
Time:=16:58:05
Change:=0.01
Volume:=157720
Cur:=21.57
Bid:=20.96
Ask:=22.07
High:=21.76
Change %:=0.05

(ttek)
Open:=23.01
Low:=22.9
Time:=16:41:15
Change:=-0.07
Volume:=241162
Cur:=23.0
Bid:=22.43
Ask:=23.58
High:=23.14
Change %:=-0.30

(tti)
Open:=12.8
Low:=12.54
Time:=7:52:04
Change:=-0.24
Volume:=645657
Cur:=12.6
Bid:=12.19
Ask:=13.01
High:=12.87
Change %:=-1.87

(tues)
Open:=4.69
Low:=4.66
Time:=16:56:12
Change:=-0.01
Volume:=103979
Cur:=4.69
Bid:=4.41
Ask:=4.97
High:=4.7
Change %:=-0.21

(tvl)
Open:=4.73
Low:=4.5401
Time:=7:52:04
Change:=0.05
Volume:=141669
Cur:=4.8
Bid:=4.55
Ask:=5.19
High:=4.83
Change %:=1.05

(tw)
Open:=66.12
Low:=65.56
Time:=16:56:43
Change:=0.07
Volume:=306534
Cur:=66.38
Bid:=64.07
Ask:=68.15
High:=66.55
Change %:=0.11

(twin)
Open:=41.0
Low:=40.17
Time:=16:20:44
Change:=-1.02
Volume:=83682
Cur:=40.2
Bid:=40.03
Ask:=41.09
High:=41.63
Change %:=-2.47

(two)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=36.77
Low:=36.531
Time:=7:52:04
Change:=-0.24
Volume:=4949739
Cur:=36.64
Bid:=36.54
Ask:=36.82
High:=36.86
Change %:=-0.65

(txn)
Open:=32.81
Low:=32.64
Time:=7:52:04
Change:=-0.07
Volume:=8892160
Cur:=32.85
Bid:=32.77
Ask:=32.92
High:=33.185
Change %:=-0.21

(txt)
Open:=22.74
Low:=22.5
Time:=16:45:57
Change:=-0.1
Volume:=3732056
Cur:=22.63
Bid:=22.57
Ask:=22.72
High:=22.94
Change %:=-0.44

(tyl)
Open:=27.1
Low:=27.02
Time:=7:52:04
Change:=-0.07
Volume:=314225
Cur:=27.13
Bid:=26.51
Ask:=27.81
High:=27.3
Change %:=-0.26

(ueic)
Open:=25.39
Low:=24.59
Time:=15:50:01
Change:=-0.81
Volume:=47534
Cur:=24.75
Bid:=23.9
Ask:=25.58
High:=25.48
Change %:=-3.17

(ufcs)
Open:=17.1
Low:=16.92
Time:=16:40:33
Change:=-0.08
Volume:=81082
Cur:=17.05
Bid:=16.58
Ask:=17.56
High:=17.2
Change %:=-0.47

(ufpi)
Open:=24.31
Low:=23.95
Time:=17:03:12
Change:=-0.29
Volume:=58343
Cur:=24.15
Bid:=23.94
Ask:=24.34
High:=24.61
Change %:=-1.19

(ufs)
Open:=97.81
Low:=96.84
Time:=7:52:04
Change:=0.19
Volume:=401052
Cur:=98.1
Bid:=94.02
Ask:=100.05
High:=98.43
Change %:=0.19

(ugi)
Open:=32.28
Low:=32.21
Time:=16:32:25
Change:=0.11
Volume:=569486
Cur:=32.39
Bid:=31.71
Ask:=33.16
High:=32.52
Change %:=0.34

(uhs)
Open:=53.15
Low:=52.87
Time:=17:18:46
Change:=0.97
Volume:=684903
Cur:=54.1
Bid:=51.25
Ask:=56.0
High:=54.48
Change %:=1.83

(uil)
Open:=32.62
Low:=32.52
Time:=16:58:46
Change:=0.26
Volume:=372610
Cur:=32.94
Bid:=32.24
Ask:=33.05
High:=33.06
Change %:=0.80

(ulta)
Open:=66.68
Low:=65.59
Time:=17:21:44
Change:=0.27
Volume:=803953
Cur:=67.09
Bid:=65.32
Ask:=67.11
High:=67.21
Change %:=0.40

(ulti)
Open:=55.12
Low:=55.07
Time:=15:50:01
Change:=0.56
Volume:=65649
Cur:=55.88
Bid:=55.01
Ask:=56.75
High:=55.99
Change %:=1.01

(umbf)
Open:=43.4
Low:=43.27
Time:=17:19:45
Change:=0.49
Volume:=134646
Cur:=43.9
Bid:=43.33
Ask:=44.15
High:=43.9
Change %:=1.13

(umh)
Open:=11.2
Low:=11.13
Time:=9:24:22
Change:=0.16
Volume:=53360
Cur:=11.32
Bid:=10.54
Ask:=12.0
High:=11.32
Change %:=1.43

(umpq)
Open:=11.61
Low:=11.53
Time:=17:35:01
Change:=0.04
Volume:=402683
Cur:=11.7
Bid:=11.33
Ask:=11.77
High:=11.78
Change %:=0.34

(unca)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=43.89
Low:=43.65
Time:=15:50:01
Change:=0.17
Volume:=170875
Cur:=44.17
Bid:=44.12
Ask:=44.21
High:=44.23
Change %:=0.39

(unp)
Open:=105.78
Low:=105.57
Time:=16:28:48
Change:=0.87
Volume:=2415766
Cur:=106.59
Bid:=106.4
Ask:=106.99
High:=107.61
Change %:=0.82

(untd)
Open:=6.25
Low:=6.19
Time:=15:50:01
Change:=0.01
Volume:=701685
Cur:=6.26
Bid:=5.93
Ask:=6.39
High:=6.32
Change %:=0.16

(upl)
Open:=46.42
Low:=46.03
Time:=17:25:35
Change:=-0.04
Volume:=789960
Cur:=46.33
Bid:=45.62
Ask:=46.85
High:=46.95
Change %:=-0.09

(ups)
Open:=73.75
Low:=73.73
Time:=7:52:04
Change:=0.72
Volume:=4801565
Cur:=74.5
Bid:=74.44
Ask:=74.84
High:=74.98
Change %:=0.98

(urbn)
Open:=29.12
Low:=29.01
Time:=15:50:01
Change:=1.64
Volume:=8236889
Cur:=30.75
Bid:=30.68
Ask:=30.77
High:=31.44
Change %:=5.63

(uri)
Open:=25.81
Low:=25.0
Time:=7:52:04
Change:=-0.7
Volume:=2372271
Cur:=25.15
Bid:=25.05
Ask:=25.28
High:=25.81
Change %:=-2.71

(urs)
Open:=45.18
Low:=44.87
Time:=16:42:13
Change:=0.18
Volume:=344760
Cur:=45.36
Bid:=45.11
Ask:=45.65
High:=45.42
Change %:=0.40

(usap)
Open:=47.5
Low:=47.3
Time:=16:47:21
Change:=0.9
Volume:=169407
Cur:=48.66
Bid:=48.0
Ask:=49.45
High:=49.24
Change %:=1.88

(usb)
Open:=25.59
Low:=25.065
Time:=7:52:04
Change:=-0.29
Volume:=9657473
Cur:=25.3
Bid:=25.17
Ask:=25.42
High:=25.59
Change %:=-1.13

(usph)
Open:=24.82
Low:=24.82
Time:=16:41:13
Change:=0.61
Volume:=32469
Cur:=25.4
Bid:=23.97
Ask:=26.42
High:=25.55
Change %:=2.46

(utek)
Open:=30.45
Low:=27.87
Time:=15:50:01
Change:=-2.52
Volume:=587552
Cur:=27.97
Bid:=27.25
Ask:=28.54
High:=30.71
Change %:=-8.27

(uti)
Open:=19.65
Low:=19.62
Time:=7:52:04
Change:=0.37
Volume:=91052
Cur:=20.08
Bid:=19.53
Ask:=20.59
High:=20.17
Change %:=1.88

(utr)
Open:=29.12
Low:=29.06
Time:=7:52:04
Change:=0.26
Volume:=214649
Cur:=29.45
Bid:=28.74
Ask:=30.09
High:=29.65
Change %:=0.89

(utx)
Open:=89.63
Low:=89.35
Time:=7:52:04
Change:=0.91
Volume:=4238695
Cur:=90.42
Bid:=90.26
Ask:=90.79
High:=90.61
Change %:=1.02

(uve)
Open:=4.73
Low:=4.7
Time:=16:58:50
Change:=0.0
Volume:=116295
Cur:=4.75
Bid:=4.74
Ask:=4.96
High:=4.75
Change %:=0.00

(uvv)
Open:=37.85
Low:=37.85
Time:=17:35:01
Change:=0.4
Volume:=213677
Cur:=38.21
Bid:=37.56
Ask:=38.92
High:=38.396
Change %:=1.06

(vcbi)
Open:=5.89
Low:=5.85
Time:=15:50:01
Change:=0.1
Volume:=442458
Cur:=6.02
Bid:=5.76
Ask:=6.49
High:=6.03
Change %:=1.69

(vci)
Open:=30.15
Low:=29.81
Time:=7:52:04
Change:=-0.27
Volume:=436754
Cur:=30.04
Bid:=29.25
Ask:=30.62
High:=30.31
Change %:=-0.89

(vgr)
Open:=17.88
Low:=17.86
Time:=7:52:04
Change:=0.25
Volume:=152017
Cur:=18.11
Bid:=17.99
Ask:=18.19
High:=18.14
Change %:=1.40

(vlccf)
Open:=22.08
Low:=21.74
Time:=16:34:12
Change:=0.05
Volume:=73560
Cur:=22.09
Bid:=21.76
Ask:=22.07
High:=22.125
Change %:=0.23

(vlgea)
Open:=27.97
Low:=27.7203
Time:=17:39:58
Change:=0.09
Volume:=32479
Cur:=28.06
Bid:=27.51
Ask:=29.11
High:=28.41
Change %:=0.32

(vmed)
Open:=30.45
Low:=29.86
Time:=16:15:19
Change:=-0.51
Volume:=5419726
Cur:=30.06
Bid:=30.05
Ask:=30.16
High:=30.72
Change %:=-1.67

(vnda)
Open:=7.0
Low:=7.0
Time:=15:50:01
Change:=0.5
Volume:=756559
Cur:=7.54
Bid:=7.3
Ask:=7.54
High:=7.8
Change %:=7.10

(vocs)
Open:=31.73
Low:=31.65
Time:=17:24:19
Change:=0.41
Volume:=294880
Cur:=32.22
Bid:=31.5
Ask:=32.21
High:=33.7
Change %:=1.29

(vod)
Open:=26.44
Low:=26.37
Time:=15:50:01
Change:=-0.26
Volume:=9965748
Cur:=26.58
Bid:=26.53
Ask:=26.84
High:=26.69
Change %:=-0.97

(volc)
Open:=32.9
Low:=32.57
Time:=15:50:01
Change:=0.21
Volume:=289281
Cur:=33.03
Bid:=32.26
Ask:=33.0
High:=33.04
Change %:=0.64

(vpfg)
Open:=13.97
Low:=13.77
Time:=15:50:01
Change:=-0.07
Volume:=140578
Cur:=13.93
Bid:=13.61
Ask:=13.99
High:=14.0
Change %:=-0.50

(vphm)
Open:=19.3
Low:=19.17
Time:=17:35:05
Change:=0.31
Volume:=527930
Cur:=19.66
Bid:=19.03
Ask:=19.7
High:=19.71
Change %:=1.60

(vrad)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=34.25
Low:=34.15
Time:=15:50:01
Change:=0.21
Volume:=2054678
Cur:=34.45
Bid:=34.4
Ask:=34.46
High:=34.61
Change %:=0.61

(vrtx)
Open:=51.89
Low:=49.82
Time:=16:14:02
Change:=-2.02
Volume:=2503677
Cur:=50.17
Bid:=50.2
Ask:=50.7
High:=52.0
Change %:=-3.87

(vrx)
Open:=53.65
Low:=53.18
Time:=7:52:04
Change:=-0.26
Volume:=1328415
Cur:=53.49
Bid:=52.04
Ask:=53.87
High:=53.96
Change %:=-0.48

(vsec)
Open:=24.19
Low:=23.8
Time:=16:08:01
Change:=-0.03
Volume:=42453
Cur:=24.23
Bid:=19.32
Ask:=26.54
High:=24.46
Change %:=-0.12

(vz)
Open:=37.39
Low:=37.14
Time:=7:52:04
Change:=0.2075
Volume:=14799195
Cur:=37.54
Bid:=37.4
Ask:=37.54
High:=37.55
Change %:=0.56

(wab)
Open:=67.09
Low:=66.73
Time:=7:52:04
Change:=0.91
Volume:=322689
Cur:=67.95
Bid:=67.53
Ask:=68.35
High:=68.34
Change %:=1.36

(wash)
Open:=22.6
Low:=22.48
Time:=16:08:29
Change:=0.19
Volume:=23013
Cur:=22.89
Bid:=22.17
Ask:=23.5
High:=22.95
Change %:=0.84

(wat)
Open:=97.77
Low:=97.43
Time:=17:03:53
Change:=0.1
Volume:=868529
Cur:=98.03
Bid:=98.03
Ask:=100.91
High:=98.14
Change %:=0.10

(wbc)
Open:=70.37
Low:=70.0
Time:=16:44:48
Change:=1.45
Volume:=757578
Cur:=72.05
Bid:=72.0
Ask:=72.89
High:=72.58
Change %:=2.05

(wbsn)
Open:=26.98
Low:=26.67
Time:=15:50:01
Change:=0.15
Volume:=263092
Cur:=27.08
Bid:=26.4
Ask:=27.68
High:=27.3
Change %:=0.56

(wcrx)
Open:=24.16
Low:=24.11
Time:=15:50:01
Change:=0.34
Volume:=1540870
Cur:=24.49
Bid:=24.47
Ask:=24.72
High:=24.62
Change %:=1.41

(wern)
Open:=25.42
Low:=25.23
Time:=16:41:57
Change:=0.42
Volume:=529410
Cur:=25.81
Bid:=25.27
Ask:=25.99
High:=26.08
Change %:=1.65

(weys)
Open:=24.2
Low:=24.2
Time:=16:18:03
Change:=0.69
Volume:=10636
Cur:=24.92
Bid:=23.58
Ask:=24.95
High:=24.92
Change %:=2.85

(wfd)
Open:=8.16
Low:=8.13
Time:=16:07:41
Change:=0.14
Volume:=32954
Cur:=8.33
Bid:=8.15
Ask:=8.38
High:=8.34
Change %:=1.71

(wfm)
Open:=63.94
Low:=63.39
Time:=16:15:26
Change:=-0.04
Volume:=1153275
Cur:=63.78
Bid:=63.48
Ask:=64.05
High:=64.5
Change %:=-0.06

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

(wgo)
Open:=9.61
Low:=9.55
Time:=7:52:04
Change:=0.05
Volume:=136427
Cur:=9.67
Bid:=9.31
Ask:=9.75
High:=9.76
Change %:=0.52

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

(win)
Open:=13.22
Low:=13.08
Time:=16:51:58
Change:=-0.08
Volume:=4561636
Cur:=13.13
Bid:=13.07
Ask:=13.19
High:=13.24
Change %:=-0.61

(wina)
Open:=42.73
Low:=42.32
Time:=16:45:00
Change:=0.23
Volume:=19069
Cur:=43.18
Bid:=38.6
Ask:=1998.0
High:=43.8
Change %:=0.54

(wlk)
Open:=52.98
Low:=52.5
Time:=7:52:04
Change:=0.8
Volume:=685503
Cur:=54.07
Bid:=49.12
Ask:=55.0
High:=54.17
Change %:=1.50

(wll)
Open:=57.65
Low:=57.46
Time:=7:52:04
Change:=0.32
Volume:=1972324
Cur:=58.26
Bid:=55.01
Ask:=59.74
High:=58.76
Change %:=0.55

(wlt)
Open:=119.71
Low:=114.84
Time:=16:46:20
Change:=-6.14
Volume:=3465042
Cur:=115.29
Bid:=115.26
Ask:=115.84
High:=120.15
Change %:=-5.06

(wmt)
Open:=53.43
Low:=53.43
Time:=7:52:04
Change:=0.33
Volume:=7833103
Cur:=53.72
Bid:=53.62
Ask:=53.77
High:=53.95
Change %:=0.62

(wnr)
Open:=18.46
Low:=18.46
Time:=16:53:14
Change:=0.19
Volume:=2754972
Cur:=18.76
Bid:=18.64
Ask:=18.75
High:=18.99
Change %:=1.02

(wor)
Open:=23.38
Low:=23.16
Time:=16:19:09
Change:=-0.19
Volume:=755825
Cur:=23.22
Bid:=23.05
Ask:=23.78
High:=23.53
Change %:=-0.81

(wr)
Open:=27.14
Low:=26.96
Time:=7:52:04
Change:=0.13
Volume:=658529
Cur:=27.19
Bid:=27.01
Ask:=27.3
High:=27.24
Change %:=0.48

(wrc)
Open:=52.94
Low:=51.97
Time:=16:45:14
Change:=-0.61
Volume:=648618
Cur:=52.44
Bid:=52.12
Ask:=52.75
High:=53.04
Change %:=-1.15

(wri)
Open:=25.97
Low:=25.95
Time:=7:52:04
Change:=0.26
Volume:=774283
Cur:=26.27
Bid:=26.19
Ask:=26.8
High:=26.43
Change %:=1.00

(wsbc)
Open:=19.68
Low:=19.57
Time:=17:43:47
Change:=-0.03
Volume:=46553
Cur:=19.74
Bid:=19.02
Ask:=20.38
High:=19.76
Change %:=-0.15

(wso)
Open:=67.48
Low:=66.98
Time:=17:38:05
Change:=-0.41
Volume:=315427
Cur:=67.48
Bid:=66.7
Ask:=68.26
High:=67.935
Change %:=-0.60

(wts)
Open:=35.91
Low:=35.65
Time:=17:16:19
Change:=0.33
Volume:=202527
Cur:=36.25
Bid:=36.01
Ask:=36.44
High:=36.25
Change %:=0.92

(wtsla)
Open:=4.67
Low:=4.57
Time:=15:50:01
Change:=0.04
Volume:=984569
Cur:=4.71
Bid:=4.53
Ask:=4.71
High:=4.71
Change %:=0.86

(wwon)
Open:=5.29
Low:=5.29
Time:=16:20:58
Change:=0.62
Volume:=23059
Cur:=5.95
Bid:=4.96
Ask:=11.98
High:=6.155
Change %:=11.63

(wynn)
Open:=150.99
Low:=150.2008
Time:=15:50:01
Change:=2.13
Volume:=1786413
Cur:=153.29
Bid:=153.0
Ask:=153.5
High:=154.15
Change %:=1.41

(xco)
Open:=17.55
Low:=17.15
Time:=7:52:04
Change:=-0.14
Volume:=2684092
Cur:=17.41
Bid:=17.42
Ask:=17.84
High:=17.59
Change %:=-0.80

(xec)
Open:=90.82
Low:=89.9
Time:=7:52:04
Change:=0.13
Volume:=588194
Cur:=90.99
Bid:=90.43
Ask:=91.54
High:=91.3
Change %:=0.14

(xlnx)
Open:=36.51
Low:=36.2
Time:=16:15:52
Change:=-0.11
Volume:=3229500
Cur:=36.52
Bid:=36.44
Ask:=36.66
High:=36.72
Change %:=-0.30

(xnpt)
Open:=7.33
Low:=7.28
Time:=17:27:26
Change:=0.06
Volume:=158632
Cur:=7.37
Bid:=7.07
Ask:=7.38
High:=7.4
Change %:=0.82

(xom)
Open:=81.4
Low:=80.85
Time:=16:00:56
Change:=-0.03
Volume:=14933738
Cur:=81.57
Bid:=81.56
Ask:=81.57
High:=81.66
Change %:=-0.04

(xprt)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=38.54
Low:=38.4
Time:=16:08:35
Change:=0.29
Volume:=2128575
Cur:=38.85
Bid:=38.68
Ask:=38.97
High:=39.02
Change %:=0.75

(xrit)
Open:=4.96
Low:=4.93
Time:=15:50:01
Change:=0.05
Volume:=190334
Cur:=4.99
Bid:=4.95
Ask:=5.03
High:=4.99
Change %:=1.01

(xtxi)
Open:=11.89
Low:=11.81
Time:=16:40:51
Change:=0.15
Volume:=340185
Cur:=12.13
Bid:=11.71
Ask:=12.53
High:=12.15
Change %:=1.25

(xxia)
Open:=12.84
Low:=12.83
Time:=15:50:01
Change:=0.12
Volume:=351026
Cur:=13.0
Bid:=12.95
Ask:=13.02
High:=13.06
Change %:=0.93

(yhoo)
Open:=15.53
Low:=15.52
Time:=16:15:19
Change:=0.23
Volume:=18204606
Cur:=15.72
Bid:=15.69
Ask:=15.75
High:=15.8088
Change %:=1.48

(ysi)
Open:=10.73
Low:=10.71
Time:=7:52:04
Change:=0.1
Volume:=450250
Cur:=10.87
Bid:=10.48
Ask:=11.25
High:=10.95
Change %:=0.93

(yum)
Open:=56.24
Low:=56.02
Time:=7:52:04
Change:=-0.45
Volume:=2853545
Cur:=56.15
Bid:=56.1
Ask:=56.24
High:=56.65
Change %:=-0.80

(zbra)
Open:=42.6
Low:=42.56
Time:=16:37:53
Change:=0.32
Volume:=583233
Cur:=43.0
Bid:=42.74
Ask:=43.0
High:=43.13
Change %:=0.75

(zgen)
Open:=
Low:=
Time:=2:05:56
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=5.93
Low:=5.84
Time:=16:58:18
Change:=-0.07
Volume:=546210
Cur:=5.86
Bid:=5.54
Ask:=6.17
High:=6.01
Change %:=-1.18

(zixi)
Open:=4.07
Low:=4.0
Time:=17:35:02
Change:=0.02
Volume:=1517918
Cur:=4.1
Bid:=4.08
Ask:=4.22
High:=4.15
Change %:=0.49

(zoll)
Open:=58.0
Low:=57.73
Time:=15:50:01
Change:=-0.09
Volume:=132765
Cur:=57.91
Bid:=50.0
Ask:=59.69
High:=59.0
Change %:=-0.16

