(aa)
Open:=16.25
Low:=16.12
Time:=7:52:03
Change:=-0.1
Volume:=18955357
Cur:=16.39
Bid:=16.38
Ask:=16.39
High:=16.39
Change %:=-0.61

(aan)
Open:=28.8
Low:=28.8
Time:=17:42:04
Change:=0.03
Volume:=405541
Cur:=29.16
Bid:=28.75
Ask:=29.57
High:=29.34
Change %:=0.10

(aapl)
Open:=353.34
Low:=352.2
Time:=7:22:03
Change:=2.51
Volume:=17379721
Cur:=359.71
Bid:=359.64
Ask:=359.69
High:=360.0
Change %:=0.70

(abat)
Open:=1.07
Low:=1.05
Time:=16:37:44
Change:=0.02
Volume:=1407463
Cur:=1.09
Bid:=1.07
Ask:=1.13
High:=1.11
Change %:=1.87

(abax)
Open:=29.86
Low:=29.47
Time:=7:22:03
Change:=-0.55
Volume:=52989
Cur:=29.69
Bid:=26.01
Ask:=31.94
High:=30.18
Change %:=-1.82

(abbc)
Open:=10.6
Low:=10.54
Time:=7:22:03
Change:=-0.13
Volume:=17700
Cur:=10.61
Bid:=10.34
Ask:=12.25
High:=10.68
Change %:=-1.21

(abcb)
Open:=9.07
Low:=8.95
Time:=7:22:03
Change:=-0.14
Volume:=15646
Cur:=9.03
Bid:=8.79
Ask:=9.33
High:=9.19
Change %:=-1.53

(abg)
Open:=18.87
Low:=18.7
Time:=7:52:03
Change:=0.4
Volume:=435389
Cur:=19.64
Bid:=19.11
Ask:=20.18
High:=19.7
Change %:=2.08

(abii)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=78.25
Bid:=
Ask:=
High:=
Change %:=0.00

(abmd)
Open:=16.65
Low:=16.5
Time:=17:07:26
Change:=-0.16
Volume:=194230
Cur:=16.69
Bid:=16.23
Ask:=17.17
High:=17.09
Change %:=-0.95

(acas)
Open:=10.08
Low:=9.9699
Time:=17:40:00
Change:=-0.15
Volume:=2455953
Cur:=10.1
Bid:=10.01
Ask:=10.16
High:=10.14
Change %:=-1.46

(acet)
Open:=6.7
Low:=6.63
Time:=17:33:53
Change:=-0.12
Volume:=88473
Cur:=6.69
Bid:=6.49
Ask:=6.9
High:=6.75
Change %:=-1.76

(aco)
Open:=42.72
Low:=38.533
Time:=17:13:14
Change:=-0.22
Volume:=68669
Cur:=39.08
Bid:=37.94
Ask:=40.5
High:=42.72
Change %:=-0.56

(acom)
Open:=41.33
Low:=40.66
Time:=7:22:03
Change:=0.47
Volume:=577301
Cur:=42.53
Bid:=42.52
Ask:=42.99
High:=42.7
Change %:=1.12

(actg)
Open:=38.21
Low:=37.57
Time:=17:34:00
Change:=-0.03
Volume:=218967
Cur:=38.75
Bid:=38.68
Ask:=38.96
High:=38.77
Change %:=-0.08

(actl)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=20.95
Bid:=20.86
Ask:=21.91
High:=
Change %:=0.00

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

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

(adbe)
Open:=31.8
Low:=31.12
Time:=16:02:14
Change:=-0.53
Volume:=4807503
Cur:=31.54
Bid:=31.6
Ask:=31.59
High:=32.0
Change %:=-1.65

(adct)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=12.74
Bid:=
Ask:=
High:=
Change %:=0.00

(adp)
Open:=54.45
Low:=53.77
Time:=16:03:23
Change:=-0.52
Volume:=2732953
Cur:=54.5
Bid:=54.45
Ask:=54.57
High:=54.9
Change %:=-0.95

(adpi)
Open:=13.04
Low:=12.9897
Time:=7:22:03
Change:=-0.02
Volume:=28670
Cur:=13.09
Bid:=12.7
Ask:=13.3
High:=13.11
Change %:=-0.15

(adpt)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=2.71
Bid:=
Ask:=
High:=
Change %:=0.00

(adsk)
Open:=39.9
Low:=39.73
Time:=16:02:56
Change:=-0.27
Volume:=2227543
Cur:=40.12
Bid:=40.07
Ask:=40.13
High:=40.24
Change %:=-0.67

(adtn)
Open:=41.94
Low:=41.55
Time:=17:21:19
Change:=-0.6
Volume:=1004686
Cur:=41.95
Bid:=41.02
Ask:=42.75
High:=42.48
Change %:=-1.41

(aec)
Open:=17.03
Low:=17.03
Time:=7:52:03
Change:=-0.05
Volume:=154141
Cur:=17.14
Bid:=16.66
Ask:=17.63
High:=17.25
Change %:=-0.29

(aeis)
Open:=13.1
Low:=13.08
Time:=7:22:03
Change:=0.28
Volume:=556889
Cur:=13.5
Bid:=13.51
Ask:=13.63
High:=13.65
Change %:=2.12

(aet)
Open:=43.82
Low:=43.56
Time:=7:52:03
Change:=-0.1
Volume:=2940050
Cur:=44.3
Bid:=44.11
Ask:=44.34
High:=44.31
Change %:=-0.23

(afce)
Open:=16.66
Low:=16.59
Time:=7:22:03
Change:=-0.23
Volume:=44240
Cur:=16.7
Bid:=16.21
Ask:=17.21
High:=17.0
Change %:=-1.36

(agam)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=21.2
Bid:=
Ask:=
High:=
Change %:=0.00

(agco)
Open:=50.56
Low:=50.18
Time:=7:52:03
Change:=1.5
Volume:=2760256
Cur:=52.88
Bid:=52.88
Ask:=52.94
High:=52.98
Change %:=2.92

(agx)
Open:=10.39
Low:=10.26
Time:=10:45:03
Change:=-0.11
Volume:=10995
Cur:=10.39
Bid:=10.21
Ask:=11.13
High:=10.47
Change %:=-1.05

(agys)
Open:=8.36
Low:=8.36
Time:=16:42:21
Change:=0.0705
Volume:=153266
Cur:=8.5005
Bid:=8.48
Ask:=8.58
High:=8.65
Change %:=0.84

(ahc)
Open:=7.45
Low:=7.42
Time:=7:52:03
Change:=-0.15
Volume:=22354
Cur:=7.44
Bid:=7.43
Ask:=7.52
High:=7.64
Change %:=-1.98

(aht)
Open:=12.5
Low:=12.5
Time:=16:21:42
Change:=-0.08
Volume:=527640
Cur:=12.62
Bid:=12.59
Ask:=12.68
High:=12.76
Change %:=-0.63

(aig)
Open:=29.82
Low:=29.39
Time:=17:32:06
Change:=-0.27
Volume:=5513628
Cur:=29.94
Bid:=29.88
Ask:=29.97
High:=30.01
Change %:=-0.89

(airm)
Open:=75.11
Low:=75.05
Time:=7:22:03
Change:=-0.09
Volume:=51876
Cur:=75.67
Bid:=75.66
Ask:=75.91
High:=76.32
Change %:=-0.12

(ajg)
Open:=28.81
Low:=28.65
Time:=17:00:13
Change:=-0.25
Volume:=375800
Cur:=28.8
Bid:=28.79
Ask:=28.88
High:=28.9
Change %:=-0.86

(akam)
Open:=31.36
Low:=31.19
Time:=7:22:03
Change:=0.12
Volume:=3704276
Cur:=31.66
Bid:=31.67
Ask:=31.73
High:=31.91
Change %:=0.38

(alb)
Open:=69.59
Low:=69.23
Time:=16:22:48
Change:=0.01
Volume:=668705
Cur:=70.56
Bid:=70.48
Ask:=70.75
High:=70.6979
Change %:=0.01

(alc)
Open:=16.52
Low:=16.32
Time:=7:52:03
Change:=-0.35
Volume:=56755
Cur:=16.44
Bid:=15.96
Ask:=16.91
High:=16.5301
Change %:=-2.08

(ale)
Open:=41.51
Low:=41.5
Time:=7:52:03
Change:=-0.18
Volume:=56850
Cur:=41.76
Bid:=41.74
Ask:=41.85
High:=41.86
Change %:=-0.43

(alex)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=31.25
Low:=31.05
Time:=7:22:03
Change:=-0.63
Volume:=3453
Cur:=31.1
Bid:=30.51
Ask:=34.0
High:=31.38
Change %:=-1.99

(alth)
Open:=2.08
Low:=2.07
Time:=17:33:55
Change:=0.0
Volume:=641673
Cur:=2.14
Bid:=2.04
Ask:=2.19
High:=2.15
Change %:=0.00

(altr)
Open:=47.63
Low:=46.5
Time:=16:01:52
Change:=-1.28
Volume:=4295132
Cur:=46.84
Bid:=46.71
Ask:=46.87
High:=47.73
Change %:=-2.66

(alxa)
Open:=1.8
Low:=1.78
Time:=16:17:45
Change:=-0.01
Volume:=493095
Cur:=1.81
Bid:=1.77
Ask:=1.82
High:=1.81
Change %:=-0.55

(alxn)
Open:=48.23
Low:=48.13
Time:=16:02:45
Change:=1.84
Volume:=2081825
Cur:=50.3
Bid:=49.26
Ask:=50.99
High:=50.35
Change %:=3.80

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

(amat)
Open:=13.22
Low:=13.0
Time:=16:02:56
Change:=-0.335
Volume:=14322256
Cur:=13.1
Bid:=13.07
Ask:=13.14
High:=13.31
Change %:=-2.49

(amg)
Open:=106.45
Low:=104.63
Time:=7:52:03
Change:=-2.53
Volume:=513101
Cur:=105.98
Bid:=99.11
Ask:=109.49
High:=106.6
Change %:=-2.33

(amgn)
Open:=57.76
Low:=57.36
Time:=7:22:03
Change:=-0.27
Volume:=3999631
Cur:=57.64
Bid:=57.53
Ask:=58.49
High:=58.3
Change %:=-0.47

(amn)
Open:=85.06
Low:=85.06
Time:=7:52:03
Change:=-0.16
Volume:=303305
Cur:=85.24
Bid:=84.7
Ask:=85.63
High:=85.41
Change %:=-0.19

(amp)
Open:=58.26
Low:=57.43
Time:=17:18:12
Change:=-1.08
Volume:=2210325
Cur:=58.14
Bid:=58.15
Ask:=58.51
High:=58.36
Change %:=-1.82

(amph)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=32.47
Bid:=
Ask:=
High:=
Change %:=0.00

(amsg)
Open:=27.29
Low:=26.89
Time:=16:22:46
Change:=-0.6
Volume:=84786
Cur:=26.99
Bid:=27.0
Ask:=27.7
High:=27.57
Change %:=-2.17

(amt)
Open:=53.19
Low:=52.89
Time:=7:52:03
Change:=-0.2
Volume:=1360456
Cur:=53.48
Bid:=53.15
Ask:=53.8
High:=53.5
Change %:=-0.37

(amzn)
Open:=214.3
Low:=213.25
Time:=7:22:03
Change:=1.54
Volume:=3689798
Cur:=218.28
Bid:=217.91
Ask:=218.21
High:=218.32
Change %:=0.71

(anf)
Open:=73.3
Low:=71.89
Time:=16:15:50
Change:=-1.29
Volume:=1926223
Cur:=73.07
Bid:=72.58
Ask:=73.36
High:=73.33
Change %:=-1.73

(ango)
Open:=14.3
Low:=14.26
Time:=7:22:03
Change:=0.04
Volume:=48776
Cur:=14.52
Bid:=14.51
Ask:=14.6
High:=14.55
Change %:=0.28

(anr)
Open:=45.51
Low:=44.86
Time:=7:52:03
Change:=-1.28
Volume:=4186236
Cur:=45.29
Bid:=45.28
Ask:=45.48
High:=45.9
Change %:=-2.75

(anth)
Open:=8.14
Low:=7.94
Time:=7:22:03
Change:=-0.1
Volume:=114564
Cur:=8.08
Bid:=7.27
Ask:=9.17
High:=8.22
Change %:=-1.22

(anv)
Open:=38.95
Low:=37.78
Time:=17:30:58
Change:=-0.46
Volume:=892821
Cur:=38.11
Bid:=37.92
Ask:=38.94
High:=39.09
Change %:=-1.19

(aoi)
Open:=3.32
Low:=3.31
Time:=7:52:03
Change:=-0.04
Volume:=562745
Cur:=3.33
Bid:=3.31
Ask:=3.41
High:=3.4
Change %:=-1.19

(aon)
Open:=51.31
Low:=51.27
Time:=17:07:27
Change:=-0.16
Volume:=1265681
Cur:=51.67
Bid:=51.68
Ask:=52.01
High:=51.74
Change %:=-0.31

(apac)
Open:=8.43
Low:=8.43
Time:=7:22:03
Change:=-0.005
Volume:=2712164
Cur:=8.435
Bid:=8.43
Ask:=8.44
High:=8.45
Change %:=-0.06

(apd)
Open:=96.7
Low:=96.2145
Time:=7:52:03
Change:=-0.77
Volume:=803849
Cur:=97.02
Bid:=96.47
Ask:=97.58
High:=97.4
Change %:=-0.79

(apkt)
Open:=71.74
Low:=70.73
Time:=7:22:03
Change:=-1.26
Volume:=1022623
Cur:=72.27
Bid:=72.02
Ask:=72.37
High:=72.92
Change %:=-1.71

(apol)
Open:=48.37
Low:=47.83
Time:=7:22:03
Change:=-0.01
Volume:=2014096
Cur:=48.88
Bid:=48.74
Ask:=49.09
High:=49.04
Change %:=-0.02

(apsg)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=8.25
Low:=8.24
Time:=7:22:03
Change:=0.24
Volume:=517382
Cur:=8.54
Bid:=8.52
Ask:=8.61
High:=8.555
Change %:=2.89

(arb)
Open:=42.0
Low:=41.53
Time:=16:20:26
Change:=-0.73
Volume:=70852
Cur:=41.84
Bid:=41.78
Ask:=41.98
High:=42.49
Change %:=-1.71

(are)
Open:=80.95
Low:=80.68
Time:=7:52:03
Change:=-0.27
Volume:=197743
Cur:=81.71
Bid:=79.49
Ask:=83.88
High:=81.8
Change %:=-0.33

(ari)
Open:=16.3
Low:=16.24
Time:=7:52:03
Change:=-0.04
Volume:=47911
Cur:=16.29
Bid:=16.02
Ask:=16.81
High:=16.38
Change %:=-0.24

(aria)
Open:=11.83
Low:=11.78
Time:=7:22:03
Change:=0.18
Volume:=2243962
Cur:=12.16
Bid:=12.08
Ask:=12.24
High:=12.18
Change %:=1.50

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

(aro)
Open:=18.52
Low:=17.95
Time:=7:52:03
Change:=-0.22
Volume:=2330098
Cur:=18.34
Bid:=18.3
Ask:=18.38
High:=18.52
Change %:=-1.19

(arow)
Open:=24.74
Low:=24.11
Time:=16:30:51
Change:=-0.39
Volume:=8698
Cur:=24.64
Bid:=24.15
Ask:=25.96
High:=24.77
Change %:=-1.56

(artg)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=40.55
Low:=38.95
Time:=16:39:17
Change:=-2.06
Volume:=2000316
Cur:=39.19
Bid:=39.11
Ask:=39.54
High:=40.59
Change %:=-4.99

(asca)
Open:=23.7
Low:=23.34
Time:=7:22:03
Change:=0.06
Volume:=425542
Cur:=24.06
Bid:=24.07
Ask:=24.16
High:=24.11
Change %:=0.25

(asfi)
Open:=8.0
Low:=7.8
Time:=16:38:15
Change:=-0.11
Volume:=45528
Cur:=7.99
Bid:=7.5
Ask:=8.58
High:=8.34
Change %:=-1.36

(asgr)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=26.01
Bid:=
Ask:=
High:=
Change %:=0.00

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

(athr)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

(atls)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=38.71
Low:=38.03
Time:=16:35:36
Change:=-0.12
Volume:=34702
Cur:=38.99
Bid:=37.19
Ask:=39.53
High:=39.17
Change %:=-0.31

(atpg)
Open:=15.78
Low:=15.57
Time:=7:22:03
Change:=-0.04
Volume:=910936
Cur:=15.81
Bid:=15.61
Ask:=15.99
High:=16.23
Change %:=-0.25

(atsg)
Open:=6.81
Low:=6.52
Time:=16:50:08
Change:=-0.04
Volume:=218146
Cur:=6.92
Bid:=6.91
Ask:=7.0
High:=6.93
Change %:=-0.57

(atsi)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=4.0
Bid:=
Ask:=
High:=
Change %:=0.00

(atvi)
Open:=11.96
Low:=11.85
Time:=7:22:03
Change:=0.03
Volume:=8712599
Cur:=12.07
Bid:=12.07
Ask:=12.08
High:=12.12
Change %:=0.25

(auxl)
Open:=20.14
Low:=20.01
Time:=16:42:14
Change:=-0.08
Volume:=604400
Cur:=20.36
Bid:=19.78
Ask:=20.85
High:=20.44
Change %:=-0.39

(avid)
Open:=19.26
Low:=19.26
Time:=17:15:43
Change:=0.15
Volume:=52685
Cur:=19.69
Bid:=19.67
Ask:=19.77
High:=19.71
Change %:=0.77

(avnw)
Open:=3.95
Low:=3.92
Time:=16:21:59
Change:=-0.12
Volume:=161865
Cur:=3.92
Bid:=3.64
Ask:=4.22
High:=3.98
Change %:=-2.97

(avx)
Open:=15.52
Low:=15.31
Time:=7:52:03
Change:=-0.23
Volume:=199665
Cur:=15.43
Bid:=15.4
Ask:=15.49
High:=15.59
Change %:=-1.47

(avy)
Open:=39.06
Low:=38.81
Time:=16:16:52
Change:=-0.47
Volume:=598159
Cur:=39.12
Bid:=38.32
Ask:=39.97
High:=39.23
Change %:=-1.19

(awi)
Open:=46.83
Low:=46.72
Time:=7:52:03
Change:=-0.59
Volume:=108078
Cur:=46.89
Bid:=46.83
Ask:=47.1
High:=47.06
Change %:=-1.24

(awr)
Open:=35.25
Low:=34.87
Time:=7:52:03
Change:=-0.15
Volume:=87251
Cur:=35.39
Bid:=34.62
Ask:=36.16
High:=35.48
Change %:=-0.42

(axl)
Open:=11.7
Low:=11.49
Time:=17:02:29
Change:=-0.36
Volume:=2471470
Cur:=11.6
Bid:=11.51
Ask:=11.75
High:=11.71
Change %:=-3.01

(axp)
Open:=52.95
Low:=52.56
Time:=7:52:03
Change:=-0.54
Volume:=4738134
Cur:=53.05
Bid:=53.05
Ask:=53.07
High:=53.1
Change %:=-1.01

(axs)
Open:=30.78
Low:=30.66
Time:=17:07:35
Change:=-0.16
Volume:=685396
Cur:=30.92
Bid:=30.16
Ask:=31.56
High:=30.97
Change %:=-0.51

(azo)
Open:=295.81
Low:=295.15
Time:=16:03:04
Change:=-0.1
Volume:=305673
Cur:=298.28
Bid:=296.47
Ask:=300.05
High:=298.56
Change %:=-0.03

(ba)
Open:=75.58
Low:=74.57
Time:=7:52:03
Change:=-0.94
Volume:=3808498
Cur:=75.05
Bid:=75.05
Ask:=75.06
High:=75.58
Change %:=-1.24

(bac)
Open:=10.75
Low:=10.61
Time:=7:52:03
Change:=-0.21
Volume:=123556064
Cur:=10.71
Bid:=10.71
Ask:=10.71
High:=10.8
Change %:=-1.92

(bamm)
Open:=3.33
Low:=3.3
Time:=17:33:56
Change:=0.05
Volume:=14782
Cur:=3.36
Bid:=3.28
Ask:=3.75
High:=3.3971
Change %:=1.51

(bbbb)
Open:=44.16
Low:=44.16
Time:=16:38:04
Change:=0.02
Volume:=1407526
Cur:=44.25
Bid:=44.19
Ask:=44.8
High:=44.25
Change %:=0.05

(bbby)
Open:=59.64
Low:=59.35
Time:=7:22:03
Change:=-0.17
Volume:=1587312
Cur:=60.14
Bid:=60.14
Ask:=60.22
High:=60.16
Change %:=-0.28

(bbg)
Open:=46.84
Low:=46.78
Time:=16:17:59
Change:=-0.6
Volume:=755313
Cur:=46.92
Bid:=46.05
Ask:=47.95
High:=47.74
Change %:=-1.26

(bbgi)
Open:=4.04
Low:=4.04
Time:=16:41:01
Change:=0.01
Volume:=3016
Cur:=4.08
Bid:=3.9
Ask:=5.11
High:=4.23
Change %:=0.25

(bbw)
Open:=6.41
Low:=6.31
Time:=16:27:33
Change:=-0.1
Volume:=29186
Cur:=6.39
Bid:=6.37
Ask:=6.47
High:=6.41
Change %:=-1.54

(bc)
Open:=20.73
Low:=20.55
Time:=17:42:37
Change:=-0.51
Volume:=1110729
Cur:=20.7
Bid:=20.32
Ask:=21.08
High:=20.83
Change %:=-2.40

(bcrx)
Open:=3.73
Low:=3.73
Time:=7:22:03
Change:=0.09
Volume:=197371
Cur:=3.92
Bid:=3.65
Ask:=3.99
High:=3.97
Change %:=2.35

(bcsi)
Open:=21.4
Low:=21.22
Time:=7:22:03
Change:=0.52
Volume:=755391
Cur:=22.33
Bid:=22.29
Ask:=22.49
High:=22.35
Change %:=2.38

(bdge)
Open:=21.94
Low:=21.89
Time:=7:22:03
Change:=-0.22
Volume:=5482
Cur:=21.97
Bid:=21.51
Ask:=22.85
High:=22.17
Change %:=-0.99

(beat)
Open:=5.2
Low:=5.2
Time:=16:37:05
Change:=-0.0595
Volume:=65958
Cur:=5.2205
Bid:=5.2
Ask:=5.28
High:=5.25
Change %:=-1.13

(beav)
Open:=41.01
Low:=41.0
Time:=17:40:00
Change:=-0.11
Volume:=596654
Cur:=41.75
Bid:=40.83
Ask:=42.56
High:=41.81
Change %:=-0.26

(belfb)
Open:=21.33
Low:=20.66
Time:=16:12:13
Change:=-0.63
Volume:=14130
Cur:=21.0
Bid:=20.41
Ask:=21.54
High:=21.56
Change %:=-2.91

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

(bfs)
Open:=40.36
Low:=40.19
Time:=16:31:17
Change:=-0.13
Volume:=15394
Cur:=40.64
Bid:=38.63
Ask:=42.2
High:=40.8
Change %:=-0.32

(bgcp)
Open:=7.94
Low:=7.9
Time:=17:04:06
Change:=-0.05
Volume:=556548
Cur:=8.03
Bid:=7.72
Ask:=8.4
High:=8.09
Change %:=-0.62

(bgs)
Open:=20.54
Low:=20.5108
Time:=7:52:03
Change:=0.17
Volume:=256192
Cur:=20.92
Bid:=20.9
Ask:=21.03
High:=20.97
Change %:=0.82

(bh)
Open:=403.54
Low:=391.3
Time:=16:44:11
Change:=-12.02
Volume:=6668
Cur:=393.48
Bid:=351.1
Ask:=407.92
High:=403.54
Change %:=-2.96

(bidu)
Open:=142.82
Low:=140.62
Time:=7:22:03
Change:=0.77
Volume:=7734975
Cur:=147.78
Bid:=147.66
Ask:=147.77
High:=147.8
Change %:=0.52

(biib)
Open:=107.04
Low:=105.82
Time:=16:02:56
Change:=0.87
Volume:=1705782
Cur:=107.39
Bid:=105.06
Ask:=107.39
High:=107.56
Change %:=0.82

(bio)
Open:=120.99
Low:=120.17
Time:=7:52:03
Change:=0.15
Volume:=32717
Cur:=121.63
Bid:=120.82
Ask:=122.26
High:=121.8
Change %:=0.12

(bj)
Open:=50.38
Low:=50.36
Time:=7:52:03
Change:=0.06
Volume:=2074703
Cur:=50.43
Bid:=50.4
Ask:=50.46
High:=50.46
Change %:=0.12

(bkmu)
Open:=3.82
Low:=3.76
Time:=16:31:34
Change:=-0.02
Volume:=74217
Cur:=3.81
Bid:=3.79
Ask:=3.87
High:=3.88
Change %:=-0.52

(bldr)
Open:=2.38
Low:=2.17
Time:=7:22:03
Change:=-0.24
Volume:=135095
Cur:=2.2
Bid:=2.18
Ask:=2.21
High:=2.38
Change %:=-9.84

(blk)
Open:=195.25
Low:=193.86
Time:=7:52:03
Change:=-3.04
Volume:=617592
Cur:=195.45
Bid:=194.02
Ask:=198.39
High:=195.85
Change %:=-1.53

(bll)
Open:=39.71
Low:=39.66
Time:=17:12:23
Change:=0.29
Volume:=2075002
Cur:=40.36
Bid:=39.52
Ask:=41.21
High:=40.555
Change %:=0.72

(bmc)
Open:=55.95
Low:=55.45
Time:=7:22:03
Change:=-0.33
Volume:=1290219
Cur:=56.17
Bid:=56.11
Ask:=56.26
High:=56.23
Change %:=-0.58

(bmi)
Open:=38.03
Low:=37.26
Time:=17:29:00
Change:=-0.72
Volume:=95387
Cur:=37.78
Bid:=36.11
Ask:=39.35
High:=38.16
Change %:=-1.87

(bmrn)
Open:=28.42
Low:=28.42
Time:=17:33:53
Change:=0.16
Volume:=725144
Cur:=28.88
Bid:=28.17
Ask:=29.53
High:=29.0
Change %:=0.56

(bmtc)
Open:=20.24
Low:=20.24
Time:=17:03:45
Change:=0.12
Volume:=159922
Cur:=20.6
Bid:=20.26
Ask:=20.55
High:=20.6
Change %:=0.59

(bokf)
Open:=55.37
Low:=54.92
Time:=16:43:53
Change:=-0.5
Volume:=73767
Cur:=55.35
Bid:=55.3
Ask:=55.5
High:=55.53
Change %:=-0.90

(boom)
Open:=23.63
Low:=22.86
Time:=16:40:46
Change:=-0.79
Volume:=79178
Cur:=23.27
Bid:=22.13
Ask:=24.2
High:=23.9169
Change %:=-3.28

(bpop)
Open:=2.77
Low:=2.69
Time:=7:22:03
Change:=-0.075
Volume:=13442228
Cur:=2.755
Bid:=2.72
Ask:=2.73
High:=2.79
Change %:=-2.65

(brc)
Open:=32.8
Low:=32.62
Time:=7:52:03
Change:=-0.01
Volume:=221987
Cur:=33.22
Bid:=32.4
Ask:=33.86
High:=33.26
Change %:=-0.03

(brcm)
Open:=34.59
Low:=34.19
Time:=7:22:03
Change:=-0.41
Volume:=5009989
Cur:=34.62
Bid:=34.58
Ask:=34.65
High:=34.75
Change %:=-1.17

(bre)
Open:=52.11
Low:=52.11
Time:=7:52:03
Change:=-0.04
Volume:=609678
Cur:=52.68
Bid:=51.29
Ask:=54.08
High:=52.72
Change %:=-0.08

(brli)
Open:=20.68
Low:=20.55
Time:=7:22:03
Change:=0.01
Volume:=248521
Cur:=20.94
Bid:=20.92
Ask:=21.01
High:=21.0
Change %:=0.05

(brs)
Open:=49.85
Low:=49.76
Time:=16:34:53
Change:=0.68
Volume:=167284
Cur:=51.27
Bid:=49.68
Ask:=52.86
High:=51.43
Change %:=1.34

(bsrr)
Open:=11.09
Low:=11.02
Time:=7:22:03
Change:=-0.09
Volume:=7425
Cur:=11.11
Bid:=11.0
Ask:=11.28
High:=11.22
Change %:=-0.80

(bstc)
Open:=25.04
Low:=24.75
Time:=7:22:03
Change:=-0.17
Volume:=5965
Cur:=24.87
Bid:=23.69
Ask:=32.0
High:=25.04
Change %:=-0.68

(btn)
Open:=4.69
Low:=4.47
Time:=16:54:43
Change:=-0.17
Volume:=354336
Cur:=4.49
Bid:=4.2
Ask:=4.64
High:=4.75
Change %:=-3.65

(buse)
Open:=5.25
Low:=5.25
Time:=16:18:44
Change:=-0.06
Volume:=71258
Cur:=5.28
Bid:=5.26
Ask:=5.34
High:=5.32
Change %:=-1.12

(bxg)
Open:=2.75
Low:=2.65
Time:=16:03:04
Change:=0.01
Volume:=47963
Cur:=2.76
Bid:=2.71
Ask:=3.02
High:=2.76
Change %:=0.36

(bxs)
Open:=12.12
Low:=11.875
Time:=17:33:53
Change:=-0.25
Volume:=668916
Cur:=12.01
Bid:=11.65
Ask:=12.37
High:=12.12
Change %:=-2.04

(byi)
Open:=40.66
Low:=40.64
Time:=16:08:00
Change:=0.15
Volume:=590397
Cur:=41.25
Bid:=40.44
Ask:=42.16
High:=41.3097
Change %:=0.36

(bz)
Open:=7.99
Low:=7.7
Time:=7:52:03
Change:=-0.16
Volume:=1243021
Cur:=7.96
Bid:=7.94
Ask:=8.03
High:=7.99
Change %:=-1.97

(c)
Open:=42.08
Low:=41.83
Time:=7:52:03
Change:=-0.6
Volume:=22192150
Cur:=42.03
Bid:=42.01
Ask:=42.04
High:=42.25
Change %:=-1.41

(ca)
Open:=23.11
Low:=22.935
Time:=16:03:51
Change:=-0.24
Volume:=4246685
Cur:=23.18
Bid:=23.14
Ask:=23.23
High:=23.44
Change %:=-1.02

(cag)
Open:=26.06
Low:=26.015
Time:=16:34:37
Change:=0.06
Volume:=4600757
Cur:=26.31
Bid:=26.29
Ask:=26.39
High:=26.34
Change %:=0.23

(cah)
Open:=46.43
Low:=46.18
Time:=7:52:03
Change:=-0.38
Volume:=2387777
Cur:=46.45
Bid:=45.51
Ask:=47.39
High:=46.59
Change %:=-0.81

(cake)
Open:=33.27
Low:=32.83
Time:=7:22:03
Change:=-0.33
Volume:=841125
Cur:=33.5
Bid:=33.46
Ask:=33.66
High:=33.515
Change %:=-0.98

(cap)
Open:=20.44
Low:=20.4
Time:=7:52:03
Change:=0.0
Volume:=66609
Cur:=20.8
Bid:=20.2
Ask:=21.28
High:=20.85
Change %:=0.00

(cas)
Open:=17.25
Low:=17.15
Time:=7:52:03
Change:=-0.04
Volume:=55969
Cur:=17.58
Bid:=16.79
Ask:=18.04
High:=17.67
Change %:=-0.23

(casc)
Open:=52.39
Low:=51.51
Time:=7:52:03
Change:=-0.64
Volume:=102019
Cur:=52.73
Bid:=51.01
Ask:=54.37
High:=53.27
Change %:=-1.20

(cat)
Open:=108.52
Low:=107.8
Time:=7:52:03
Change:=-1.22
Volume:=8249948
Cur:=110.41
Bid:=110.39
Ask:=110.85
High:=110.41
Change %:=-1.09

(caty)
Open:=16.86
Low:=16.59
Time:=7:22:03
Change:=-0.42
Volume:=274339
Cur:=16.64
Bid:=16.51
Ask:=17.11
High:=16.99
Change %:=-2.46

(cavm)
Open:=44.29
Low:=43.69
Time:=7:22:03
Change:=-0.77
Volume:=534883
Cur:=44.43
Bid:=44.35
Ask:=44.53
High:=44.7
Change %:=-1.70

(cb)
Open:=62.44
Low:=62.3
Time:=17:40:47
Change:=-0.29
Volume:=1666403
Cur:=62.75
Bid:=62.7
Ask:=63.12
High:=62.9
Change %:=-0.46

(cbb)
Open:=3.28
Low:=3.23
Time:=7:52:03
Change:=-0.01
Volume:=862655
Cur:=3.29
Bid:=3.24
Ask:=3.51
High:=3.34
Change %:=-0.30

(cbg)
Open:=25.57
Low:=24.9
Time:=7:52:03
Change:=-0.78
Volume:=2806211
Cur:=25.28
Bid:=25.1
Ask:=25.36
High:=25.63
Change %:=-2.99

(cbr)
Open:=5.67
Low:=5.51
Time:=16:33:20
Change:=-0.16
Volume:=173102
Cur:=5.6
Bid:=5.58
Ask:=5.67
High:=5.73
Change %:=-2.78

(cbu)
Open:=25.08
Low:=24.84
Time:=7:52:03
Change:=-0.48
Volume:=140099
Cur:=24.97
Bid:=24.95
Ask:=25.04
High:=25.18
Change %:=-1.89

(ccbg)
Open:=10.34
Low:=10.29
Time:=7:22:03
Change:=-0.09
Volume:=31009
Cur:=10.37
Bid:=10.21
Ask:=10.71
High:=10.44
Change %:=-0.86

(ccc)
Open:=16.89
Low:=16.88
Time:=7:52:03
Change:=0.01
Volume:=400453
Cur:=17.12
Bid:=16.79
Ask:=17.45
High:=17.14
Change %:=0.06

(cce)
Open:=28.5801
Low:=28.5801
Time:=7:52:03
Change:=-0.24
Volume:=3071110
Cur:=28.99
Bid:=28.97
Ask:=29.08
High:=29.19
Change %:=-0.82

(ccmp)
Open:=47.68
Low:=46.7
Time:=16:13:07
Change:=-1.29
Volume:=172634
Cur:=46.92
Bid:=46.83
Ask:=47.06
High:=47.91
Change %:=-2.68

(ccne)
Open:=14.03
Low:=13.95
Time:=16:31:25
Change:=-0.11
Volume:=8323
Cur:=14.13
Bid:=13.75
Ask:=14.6
High:=14.19
Change %:=-0.77

(ccoi)
Open:=17.62
Low:=17.51
Time:=16:39:33
Change:=-0.17
Volume:=139405
Cur:=17.65
Bid:=17.66
Ask:=18.09
High:=17.86
Change %:=-0.95

(cdzi)
Open:=11.76
Low:=11.33
Time:=7:22:03
Change:=-0.43
Volume:=25148
Cur:=11.5
Bid:=11.16
Ask:=11.85
High:=11.85
Change %:=-3.60

(cec)
Open:=41.17
Low:=40.86
Time:=16:46:51
Change:=-0.41
Volume:=56401
Cur:=41.24
Bid:=41.21
Ask:=41.38
High:=41.41
Change %:=-0.98

(ceco)
Open:=22.72
Low:=22.13
Time:=7:22:03
Change:=-0.26
Volume:=629636
Cur:=22.72
Bid:=22.69
Ask:=22.79
High:=22.77
Change %:=-1.13

(celg)
Open:=61.49
Low:=61.29
Time:=16:04:28
Change:=0.31
Volume:=2723595
Cur:=61.99
Bid:=61.68
Ask:=62.19
High:=62.49
Change %:=0.50

(ceph)
Open:=80.07
Low:=80.04
Time:=16:03:39
Change:=0.08
Volume:=1164254
Cur:=80.18
Bid:=80.12
Ask:=80.28
High:=80.18
Change %:=0.10

(cern)
Open:=63.72
Low:=63.31
Time:=7:22:03
Change:=-0.23
Volume:=716306
Cur:=64.06
Bid:=63.99
Ask:=64.06
High:=64.48
Change %:=-0.36

(cers)
Open:=2.91
Low:=2.86
Time:=16:51:45
Change:=-0.03
Volume:=132824
Cur:=2.92
Bid:=2.86
Ask:=3.19
High:=2.95
Change %:=-1.02

(cffn)
Open:=11.78
Low:=11.77
Time:=17:33:53
Change:=-0.05
Volume:=801070
Cur:=11.83
Bid:=11.8
Ask:=11.91
High:=11.92
Change %:=-0.42

(cfnb)
Open:=16.15
Low:=16.13
Time:=7:22:03
Change:=-0.24
Volume:=856
Cur:=16.15
Bid:=15.65
Ask:=16.61
High:=16.22
Change %:=-1.46

(cfnl)
Open:=11.11
Low:=11.06
Time:=16:40:47
Change:=-0.12
Volume:=75942
Cur:=11.16
Bid:=11.14
Ask:=11.24
High:=11.21
Change %:=-1.06

(cgc)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=6.56
Bid:=
Ask:=9.99
High:=
Change %:=0.00

(cgx)
Open:=56.1
Low:=55.64
Time:=7:52:03
Change:=-0.79
Volume:=39330
Cur:=56.11
Bid:=56.04
Ask:=56.35
High:=56.63
Change %:=-1.39

(chdx)
Open:=13.5
Low:=13.5
Time:=16:40:41
Change:=-0.01
Volume:=21420
Cur:=13.67
Bid:=12.69
Ask:=14.45
High:=13.7
Change %:=-0.07

(chg)
Open:=53.55
Low:=53.44
Time:=7:52:03
Change:=-0.48
Volume:=26497
Cur:=53.63
Bid:=51.74
Ask:=55.62
High:=54.03
Change %:=-0.89

(chh)
Open:=34.31
Low:=33.9
Time:=7:52:03
Change:=-0.65
Volume:=124306
Cur:=34.02
Bid:=33.99
Ask:=34.11
High:=34.35
Change %:=-1.87

(chkp)
Open:=57.82
Low:=57.69
Time:=7:22:03
Change:=0.36
Volume:=1530227
Cur:=58.44
Bid:=58.35
Ask:=58.54
High:=58.57
Change %:=0.62

(chrs)
Open:=4.41
Low:=4.32
Time:=7:22:03
Change:=-0.03
Volume:=713949
Cur:=4.47
Bid:=4.43
Ask:=4.52
High:=4.505
Change %:=-0.67

(chrw)
Open:=81.07
Low:=81.01
Time:=7:22:03
Change:=-0.62
Volume:=821254
Cur:=81.48
Bid:=81.45
Ask:=81.46
High:=81.83
Change %:=-0.76

(chs)
Open:=16.03
Low:=15.83
Time:=17:31:30
Change:=-0.06
Volume:=2000658
Cur:=16.12
Bid:=15.86
Ask:=16.43
High:=16.12
Change %:=-0.37

(chsp)
Open:=17.28
Low:=17.24
Time:=16:21:05
Change:=-0.02
Volume:=73173
Cur:=17.5
Bid:=16.96
Ask:=17.92
High:=17.63
Change %:=-0.11

(cix)
Open:=13.78
Low:=13.6
Time:=16:14:55
Change:=0.17
Volume:=2342
Cur:=13.77
Bid:=13.36
Ask:=13.78
High:=13.8
Change %:=1.25

(ckh)
Open:=103.17
Low:=102.36
Time:=16:12:58
Change:=0.35
Volume:=146404
Cur:=104.78
Bid:=99.84
Ask:=109.42
High:=105.89
Change %:=0.34

(ckp)
Open:=17.74
Low:=17.61
Time:=7:52:03
Change:=-0.22
Volume:=217702
Cur:=17.8
Bid:=17.28
Ask:=18.26
High:=17.94
Change %:=-1.22

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

(ckxe)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=47.79
Low:=47.45
Time:=16:20:18
Change:=-0.44
Volume:=133590
Cur:=48.05
Bid:=48.0
Ask:=48.17
High:=48.1
Change %:=-0.91

(cldt)
Open:=15.88
Low:=15.76
Time:=16:30:13
Change:=-0.22
Volume:=48011
Cur:=15.83
Bid:=15.37
Ask:=16.61
High:=16.15
Change %:=-1.37

(clh)
Open:=107.19
Low:=107.0
Time:=16:51:46
Change:=0.93
Volume:=169624
Cur:=109.05
Bid:=103.01
Ask:=114.98
High:=109.15
Change %:=0.86

(clne)
Open:=13.02
Low:=13.0
Time:=7:22:03
Change:=-0.07
Volume:=544875
Cur:=13.29
Bid:=12.96
Ask:=13.34
High:=13.34
Change %:=-0.52

(clny)
Open:=18.28
Low:=18.25
Time:=7:52:03
Change:=-0.15
Volume:=107543
Cur:=18.26
Bid:=18.26
Ask:=18.8
High:=18.35
Change %:=-0.81

(clp)
Open:=21.2
Low:=21.1
Time:=7:52:03
Change:=-0.05
Volume:=322824
Cur:=21.41
Bid:=21.39
Ask:=21.49
High:=21.44
Change %:=-0.23

(clr)
Open:=67.84
Low:=67.121
Time:=7:52:03
Change:=-0.19
Volume:=533090
Cur:=68.05
Bid:=66.72
Ask:=69.38
High:=68.24
Change %:=-0.28

(clrt)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=68.08
Low:=66.95
Time:=17:10:39
Change:=-0.44
Volume:=64234
Cur:=68.59
Bid:=65.17
Ask:=70.36
High:=68.64
Change %:=-0.64

(cmcsa)
Open:=25.34
Low:=25.16
Time:=16:04:26
Change:=-0.07
Volume:=22458334
Cur:=25.51
Bid:=25.54
Ask:=25.57
High:=25.615
Change %:=-0.27

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

(cmls)
Open:=3.51
Low:=3.44
Time:=7:22:03
Change:=-0.03
Volume:=47519
Cur:=3.44
Bid:=3.42
Ask:=4.19
High:=3.595
Change %:=-0.86

(cmn)
Open:=27.77
Low:=27.67
Time:=16:58:14
Change:=0.21
Volume:=20019
Cur:=28.28
Bid:=26.83
Ask:=29.53
High:=28.29
Change %:=0.75

(cmo)
Open:=13.39
Low:=13.38
Time:=16:33:33
Change:=0.0
Volume:=896252
Cur:=13.43
Bid:=13.43
Ask:=13.44
High:=13.45
Change %:=0.00

(cmp)
Open:=87.65
Low:=87.12
Time:=17:20:06
Change:=-0.5
Volume:=171010
Cur:=87.78
Bid:=87.26
Ask:=88.3
High:=88.08
Change %:=-0.57

(cmtl)
Open:=29.35
Low:=28.96
Time:=17:40:33
Change:=0.03
Volume:=383306
Cur:=29.55
Bid:=29.01
Ask:=30.0
High:=29.7
Change %:=0.10

(cnbka)
Open:=27.39
Low:=27.31
Time:=7:22:03
Change:=-0.13
Volume:=2812
Cur:=27.45
Bid:=26.13
Ask:=55.15
High:=27.5
Change %:=-0.47

(cnc)
Open:=37.52
Low:=36.29
Time:=17:30:46
Change:=-0.87
Volume:=635137
Cur:=37.0
Bid:=36.15
Ask:=37.75
High:=37.52
Change %:=-2.30

(cnk)
Open:=20.04
Low:=19.85
Time:=17:14:14
Change:=-0.16
Volume:=787745
Cur:=20.09
Bid:=20.06
Ask:=20.21
High:=20.13
Change %:=-0.79

(cnsl)
Open:=19.8
Low:=19.75
Time:=16:41:23
Change:=0.02
Volume:=167375
Cur:=19.96
Bid:=19.54
Ask:=20.43
High:=19.99
Change %:=0.10

(cog)
Open:=65.44
Low:=65.0701
Time:=7:52:03
Change:=-0.11
Volume:=1384649
Cur:=66.48
Bid:=66.29
Ask:=66.93
High:=66.58
Change %:=-0.17

(colb)
Open:=17.68
Low:=17.59
Time:=7:22:03
Change:=-0.27
Volume:=153513
Cur:=17.69
Bid:=17.67
Ask:=17.76
High:=17.88
Change %:=-1.50

(comv)
Open:=3.03
Low:=2.98
Time:=16:46:11
Change:=0.36
Volume:=608374
Cur:=3.37
Bid:=3.16
Ask:=3.36
High:=3.71
Change %:=11.96

(coo)
Open:=81.55
Low:=80.48
Time:=7:52:03
Change:=-0.72
Volume:=299577
Cur:=81.35
Bid:=78.67
Ask:=81.95
High:=81.59
Change %:=-0.88

(cost)
Open:=81.59
Low:=80.91
Time:=16:04:26
Change:=-0.65
Volume:=1976233
Cur:=81.41
Bid:=81.42
Ask:=81.48
High:=82.0
Change %:=-0.79

(cov)
Open:=53.67
Low:=53.54
Time:=16:40:56
Change:=-0.2
Volume:=2625540
Cur:=54.07
Bid:=54.03
Ask:=54.2
High:=54.15
Change %:=-0.37

(cown)
Open:=3.78
Low:=3.73
Time:=16:45:14
Change:=0.0
Volume:=422929
Cur:=3.78
Bid:=3.0
Ask:=4.6
High:=3.8
Change %:=0.00

(cpa)
Open:=68.33
Low:=67.8
Time:=17:37:40
Change:=1.94
Volume:=260998
Cur:=70.41
Bid:=69.5
Ask:=71.77
High:=70.49
Change %:=2.83

(cpe)
Open:=7.08
Low:=7.01
Time:=17:33:53
Change:=-0.09
Volume:=180528
Cur:=7.15
Bid:=6.84
Ask:=7.46
High:=7.21
Change %:=-1.24

(cpn)
Open:=16.18
Low:=16.17
Time:=17:33:55
Change:=0.1
Volume:=2329863
Cur:=16.44
Bid:=15.95
Ask:=16.64
High:=16.47
Change %:=0.61

(cprt)
Open:=47.38
Low:=47.09
Time:=7:22:03
Change:=-0.22
Volume:=214888
Cur:=47.58
Bid:=46.57
Ask:=47.99
High:=47.64
Change %:=-0.46

(cpst)
Open:=1.6
Low:=1.57
Time:=7:22:03
Change:=0.02
Volume:=3914353
Cur:=1.64
Bid:=1.62
Ask:=1.64
High:=1.68
Change %:=1.23

(cpy)
Open:=13.14
Low:=13.03
Time:=7:52:03
Change:=-0.05
Volume:=37067
Cur:=13.24
Bid:=12.84
Ask:=13.69
High:=13.34
Change %:=-0.38

(cr)
Open:=50.25
Low:=50.18
Time:=16:59:04
Change:=-0.13
Volume:=198155
Cur:=50.93
Bid:=50.89
Ask:=51.07
High:=50.96
Change %:=-0.25

(cra)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=28.9
Low:=28.419
Time:=7:22:03
Change:=-0.07
Volume:=21596
Cur:=29.22
Bid:=27.78
Ask:=30.69
High:=29.8
Change %:=-0.24

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

(crdn)
Open:=37.62
Low:=36.71
Time:=7:22:03
Change:=-0.96
Volume:=182492
Cur:=37.26
Bid:=37.01
Ask:=37.69
High:=37.69
Change %:=-2.51

(cree)
Open:=31.9201
Low:=31.34
Time:=7:22:03
Change:=-1.25
Volume:=8571273
Cur:=32.23
Bid:=32.1
Ask:=32.25
High:=32.5
Change %:=-3.73

(crmt)
Open:=34.79
Low:=34.62
Time:=16:32:16
Change:=0.41
Volume:=40151
Cur:=35.44
Bid:=33.86
Ask:=36.36
High:=35.52
Change %:=1.17

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

(crrc)
Open:=10.92
Low:=10.92
Time:=7:22:03
Change:=0.51
Volume:=30081
Cur:=11.61
Bid:=11.24
Ask:=11.98
High:=11.74
Change %:=4.59

(crs)
Open:=56.9
Low:=56.68
Time:=7:52:03
Change:=-0.37
Volume:=385175
Cur:=57.39
Bid:=56.31
Ask:=59.12
High:=57.72
Change %:=-0.64

(csco)
Open:=15.76
Low:=15.56
Time:=7:22:03
Change:=-0.16
Volume:=49764568
Cur:=15.74
Bid:=15.68
Ask:=15.7
High:=15.9
Change %:=-1.01

(csgp)
Open:=58.21
Low:=58.21
Time:=7:22:03
Change:=-0.41
Volume:=80607
Cur:=58.83
Bid:=58.78
Ask:=59.0
High:=58.92
Change %:=-0.69

(cstr)
Open:=55.61
Low:=55.2
Time:=16:15:21
Change:=0.42
Volume:=744212
Cur:=56.8
Bid:=56.68
Ask:=56.85
High:=56.8956
Change %:=0.74

(csu)
Open:=9.72
Low:=9.41
Time:=17:00:31
Change:=-0.38
Volume:=75468
Cur:=9.48
Bid:=9.46
Ask:=9.55
High:=9.84
Change %:=-3.85

(cswc)
Open:=99.34
Low:=95.991
Time:=7:22:03
Change:=-0.31
Volume:=6621
Cur:=99.68
Bid:=92.79
Ask:=103.36
High:=100.05
Change %:=-0.31

(ctas)
Open:=33.78
Low:=33.42
Time:=7:22:03
Change:=-0.56
Volume:=1061249
Cur:=33.56
Bid:=33.52
Ask:=33.63
High:=33.905
Change %:=-1.64

(ctgx)
Open:=12.58
Low:=12.5
Time:=7:22:03
Change:=-0.18
Volume:=29108
Cur:=12.61
Bid:=12.36
Ask:=13.62
High:=12.81
Change %:=-1.41

(ctl)
Open:=40.48
Low:=40.16
Time:=17:28:00
Change:=-0.4
Volume:=6128959
Cur:=40.31
Bid:=40.18
Ask:=40.54
High:=40.7
Change %:=-0.98

(ctrp)
Open:=44.87
Low:=44.36
Time:=16:04:27
Change:=-0.49
Volume:=1037604
Cur:=44.91
Bid:=44.9
Ask:=45.06
High:=45.24
Change %:=-1.08

(ctsh)
Open:=76.87
Low:=75.53
Time:=7:22:03
Change:=-1.24
Volume:=2164968
Cur:=76.38
Bid:=76.42
Ask:=76.82
High:=77.61
Change %:=-1.60

(ctxs)
Open:=81.75
Low:=81.27
Time:=16:04:27
Change:=0.29
Volume:=871494
Cur:=82.98
Bid:=82.85
Ask:=83.18
High:=82.98
Change %:=0.35

(cvo)
Open:=6.35
Low:=6.25
Time:=16:15:03
Change:=-0.04
Volume:=248478
Cur:=6.44
Bid:=6.4
Ask:=6.46
High:=6.48
Change %:=-0.62

(cvx)
Open:=105.45
Low:=105.07
Time:=7:52:03
Change:=-0.7
Volume:=6241704
Cur:=105.89
Bid:=105.91
Ask:=105.91
High:=106.001
Change %:=-0.66

(cxs)
Open:=11.23
Low:=11.23
Time:=16:51:54
Change:=0.0
Volume:=296692
Cur:=11.3
Bid:=11.01
Ask:=11.52
High:=11.3
Change %:=0.00

(cyh)
Open:=26.24
Low:=25.96
Time:=7:52:03
Change:=-0.25
Volume:=1047127
Cur:=26.38
Bid:=25.71
Ask:=26.45
High:=26.41
Change %:=-0.94

(cyn)
Open:=54.01
Low:=54.01
Time:=17:37:41
Change:=-1.02
Volume:=326262
Cur:=54.52
Bid:=53.84
Ask:=55.2
High:=54.76
Change %:=-1.84

(cypb)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=6.5
Bid:=6.48
Ask:=6.5
High:=
Change %:=0.00

(cytk)
Open:=1.2
Low:=1.19
Time:=16:00:16
Change:=0.0
Volume:=165381
Cur:=1.21
Bid:=1.14
Ask:=1.22
High:=1.23
Change %:=0.00

(cytr)
Open:=0.79
Low:=0.7722
Time:=7:22:03
Change:=-0.0026
Volume:=509566
Cur:=0.7775
Bid:=0.7
Ask:=0.9
High:=0.8184
Change %:=-0.33

(dakt)
Open:=10.91
Low:=10.75
Time:=7:22:03
Change:=-0.1
Volume:=78563
Cur:=11.02
Bid:=10.99
Ask:=11.1
High:=11.03
Change %:=-0.90

(dal)
Open:=9.19
Low:=9.17
Time:=7:52:03
Change:=-0.06
Volume:=9610130
Cur:=9.35
Bid:=9.33
Ask:=9.4
High:=9.39
Change %:=-0.64

(dar)
Open:=16.7
Low:=16.62
Time:=7:52:03
Change:=0.48
Volume:=1425114
Cur:=17.48
Bid:=16.99
Ask:=17.7
High:=17.52
Change %:=2.82

(dbd)
Open:=32.31
Low:=32.12
Time:=7:52:03
Change:=-0.15
Volume:=173425
Cur:=32.5
Bid:=32.3
Ask:=32.67
High:=32.5
Change %:=-0.46

(dbtk)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=10.55
Bid:=
Ask:=
High:=
Change %:=0.00

(dd)
Open:=55.03
Low:=54.66
Time:=7:52:03
Change:=-0.44
Volume:=5355854
Cur:=55.4
Bid:=55.41
Ask:=55.41
High:=55.46
Change %:=-0.79

(ddic)
Open:=9.9
Low:=9.77
Time:=17:27:01
Change:=-0.03
Volume:=75207
Cur:=9.98
Bid:=9.97
Ask:=10.05
High:=10.11
Change %:=-0.30

(ddmx)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(de)
Open:=84.63
Low:=84.3
Time:=7:52:03
Change:=-0.33
Volume:=5410337
Cur:=86.11
Bid:=86.1
Ask:=86.2
High:=86.31
Change %:=-0.38

(deck)
Open:=91.58
Low:=90.85
Time:=16:17:38
Change:=1.2
Volume:=985290
Cur:=95.18
Bid:=94.89
Ask:=95.84
High:=95.34
Change %:=1.28

(dei)
Open:=20.47
Low:=20.375
Time:=17:02:10
Change:=-0.18
Volume:=1770046
Cur:=20.51
Bid:=20.5
Ask:=20.58
High:=20.57
Change %:=-0.87

(dell)
Open:=16.98
Low:=16.84
Time:=7:22:03
Change:=-0.01
Volume:=14344664
Cur:=17.14
Bid:=17.15
Ask:=17.15
High:=17.15
Change %:=-0.06

(dest)
Open:=19.69
Low:=19.525
Time:=7:22:03
Change:=-0.16
Volume:=160027
Cur:=20.1
Bid:=19.92
Ask:=20.59
High:=20.13
Change %:=-0.79

(dfz)
Open:=11.28
Low:=11.28
Time:=16:40:00
Change:=-0.06
Volume:=5897
Cur:=11.39
Bid:=11.26
Ask:=11.5
High:=11.48
Change %:=-0.52

(dgi)
Open:=25.71
Low:=25.42
Time:=16:52:37
Change:=-0.51
Volume:=127376
Cur:=25.54
Bid:=25.43
Ask:=26.18
High:=26.01
Change %:=-1.96

(dhil)
Open:=84.0
Low:=83.48
Time:=16:11:39
Change:=-1.09
Volume:=2671
Cur:=83.68
Bid:=82.0
Ask:=90.05
High:=84.0
Change %:=-1.29

(dhr)
Open:=54.24
Low:=53.9901
Time:=7:52:03
Change:=-0.51
Volume:=2447130
Cur:=54.54
Bid:=54.35
Ask:=54.86
High:=54.61
Change %:=-0.93

(dis)
Open:=39.978
Low:=39.2
Time:=7:52:03
Change:=0.17
Volume:=11085174
Cur:=39.91
Bid:=39.94
Ask:=39.91
High:=39.978
Change %:=0.43

(dk)
Open:=16.06
Low:=16.0
Time:=7:52:03
Change:=0.11
Volume:=165795
Cur:=16.34
Bid:=15.86
Ask:=16.76
High:=16.57
Change %:=0.68

(dlb)
Open:=41.26
Low:=40.78
Time:=7:52:03
Change:=-0.15
Volume:=900799
Cur:=41.38
Bid:=41.31
Ask:=41.63
High:=41.41
Change %:=-0.36

(dllr)
Open:=22.65
Low:=22.57
Time:=7:22:03
Change:=0.1
Volume:=385216
Cur:=22.94
Bid:=22.92
Ask:=23.01
High:=22.96
Change %:=0.44

(dltr)
Open:=69.81
Low:=69.4001
Time:=7:22:03
Change:=-0.33
Volume:=876585
Cur:=69.88
Bid:=69.88
Ask:=71.88
High:=70.32
Change %:=-0.47

(dm)
Open:=8.75
Low:=8.68
Time:=16:43:11
Change:=-0.06
Volume:=107347
Cur:=8.78
Bid:=8.76
Ask:=8.85
High:=8.81
Change %:=-0.68

(dmrc)
Open:=37.26
Low:=37.04
Time:=7:22:03
Change:=0.03
Volume:=16842
Cur:=37.72
Bid:=35.93
Ask:=42.53
High:=37.84
Change %:=0.08

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

(dndn)
Open:=40.66
Low:=40.28
Time:=16:40:03
Change:=-0.52
Volume:=1985979
Cur:=40.67
Bid:=40.62
Ask:=40.72
High:=40.97
Change %:=-1.26

(dnr)
Open:=20.0
Low:=19.71
Time:=16:19:48
Change:=-0.55
Volume:=3618719
Cur:=19.86
Bid:=19.89
Ask:=20.36
High:=20.13
Change %:=-2.69

(drc)
Open:=54.63
Low:=54.37
Time:=7:52:03
Change:=0.16
Volume:=787463
Cur:=55.52
Bid:=54.75
Ask:=56.0
High:=55.78
Change %:=0.29

(dri)
Open:=53.09
Low:=52.69
Time:=7:52:03
Change:=-0.41
Volume:=2661761
Cur:=53.22
Bid:=52.93
Ask:=53.44
High:=53.39
Change %:=-0.76

(driv)
Open:=33.14
Low:=33.0
Time:=16:45:09
Change:=-0.23
Volume:=243747
Cur:=33.46
Bid:=33.46
Ask:=33.58
High:=33.56
Change %:=-0.68

(drl)
Open:=2.46
Low:=2.4
Time:=16:13:43
Change:=0.08
Volume:=1861571
Cur:=2.6
Bid:=2.61
Ask:=2.65
High:=2.719
Change %:=3.17

(dtsi)
Open:=41.58
Low:=41.53
Time:=17:40:00
Change:=-0.33
Volume:=83293
Cur:=41.78
Bid:=40.92
Ask:=42.68
High:=42.07
Change %:=-0.78

(dtv)
Open:=52.39
Low:=52.26
Time:=7:22:03
Change:=0.28
Volume:=4445257
Cur:=53.08
Bid:=53.02
Ask:=53.07
High:=53.14
Change %:=0.53

(dva)
Open:=89.0
Low:=87.9
Time:=7:52:03
Change:=-0.69
Volume:=452277
Cur:=88.67
Bid:=87.51
Ask:=89.83
High:=89.0
Change %:=-0.77

(dvn)
Open:=81.35
Low:=79.76
Time:=16:47:14
Change:=-1.23
Volume:=2961148
Cur:=80.32
Bid:=80.35
Ask:=80.81
High:=81.35
Change %:=-1.51

(dvox)
Open:=7.54
Low:=7.44
Time:=17:02:53
Change:=-0.11
Volume:=30721
Cur:=7.52
Bid:=7.02
Ask:=8.43
High:=7.6699
Change %:=-1.44

(dw)
Open:=24.99
Low:=24.61
Time:=17:42:45
Change:=-0.3
Volume:=63069
Cur:=25.12
Bid:=24.28
Ask:=25.9
High:=25.26
Change %:=-1.18

(dwa)
Open:=21.15
Low:=20.82
Time:=7:22:03
Change:=-0.35
Volume:=1155179
Cur:=20.98
Bid:=20.94
Ask:=21.11
High:=21.19
Change %:=-1.64

(dxpe)
Open:=26.31
Low:=25.5
Time:=17:42:45
Change:=0.0
Volume:=23257
Cur:=26.81
Bid:=25.91
Ask:=27.71
High:=26.87
Change %:=0.00

(dy)
Open:=17.04
Low:=16.92
Time:=16:20:26
Change:=0.22
Volume:=431388
Cur:=17.65
Bid:=17.61
Ask:=17.74
High:=17.68
Change %:=1.26

(dyn)
Open:=6.17
Low:=6.16
Time:=7:52:03
Change:=0.38
Volume:=3662928
Cur:=6.62
Bid:=6.53
Ask:=6.61
High:=6.77
Change %:=6.09

(ebay)
Open:=32.96
Low:=32.84
Time:=16:05:04
Change:=0.09
Volume:=8349232
Cur:=33.42
Bid:=33.18
Ask:=33.4
High:=33.43
Change %:=0.27

(ebsb)
Open:=13.63
Low:=13.63
Time:=7:22:03
Change:=0.01
Volume:=7020
Cur:=13.74
Bid:=13.36
Ask:=14.18
High:=13.77
Change %:=0.07

(ecpg)
Open:=30.73
Low:=25.27
Time:=16:26:05
Change:=-4.65
Volume:=1408830
Cur:=26.53
Bid:=26.5
Ask:=26.65
High:=30.98
Change %:=-14.91

(edr)
Open:=9.01
Low:=8.98
Time:=16:14:59
Change:=0.02
Volume:=295857
Cur:=9.16
Bid:=9.12
Ask:=9.21
High:=9.18
Change %:=0.22

(eeft)
Open:=15.57
Low:=15.52
Time:=7:22:03
Change:=-0.08
Volume:=166916
Cur:=15.76
Bid:=15.36
Ask:=16.23
High:=15.85
Change %:=-0.51

(egn)
Open:=58.25
Low:=58.12
Time:=7:52:03
Change:=-0.49
Volume:=627462
Cur:=58.51
Bid:=58.42
Ask:=58.63
High:=58.56
Change %:=-0.83

(egov)
Open:=13.52
Low:=13.411
Time:=7:22:03
Change:=-0.01
Volume:=293192
Cur:=13.69
Bid:=13.66
Ask:=13.76
High:=13.74
Change %:=-0.07

(egy)
Open:=6.24
Low:=6.235
Time:=7:52:03
Change:=0.0
Volume:=620493
Cur:=6.37
Bid:=6.05
Ask:=6.68
High:=6.38
Change %:=0.00

(ek)
Open:=2.85
Low:=2.8
Time:=17:08:52
Change:=-0.02
Volume:=11280472
Cur:=2.83
Bid:=2.85
Ask:=2.85
High:=2.86
Change %:=-0.70

(elos)
Open:=12.25
Low:=12.19
Time:=16:40:59
Change:=-0.13
Volume:=90663
Cur:=12.22
Bid:=11.79
Ask:=12.46
High:=12.3025
Change %:=-1.05

(els)
Open:=66.09
Low:=66.09
Time:=17:26:11
Change:=-0.11
Volume:=258209
Cur:=66.59
Bid:=66.52
Ask:=68.62
High:=66.65
Change %:=-0.16

(endp)
Open:=41.21
Low:=40.61
Time:=16:12:01
Change:=-0.06
Volume:=894107
Cur:=41.47
Bid:=40.56
Ask:=42.07
High:=41.5
Change %:=-0.14

(enh)
Open:=41.39
Low:=41.32
Time:=17:33:56
Change:=0.1
Volume:=131861
Cur:=41.76
Bid:=40.88
Ask:=42.63
High:=41.77
Change %:=0.24

(enoc)
Open:=17.15
Low:=16.88
Time:=17:23:50
Change:=-0.34
Volume:=188153
Cur:=16.94
Bid:=16.91
Ask:=17.05
High:=17.37
Change %:=-1.97

(ens)
Open:=34.94
Low:=34.73
Time:=17:00:14
Change:=-0.5
Volume:=236883
Cur:=35.03
Bid:=35.0
Ask:=35.13
High:=35.1
Change %:=-1.41

(ep)
Open:=20.27
Low:=20.07
Time:=7:52:03
Change:=-0.38
Volume:=5001312
Cur:=20.21
Bid:=20.1
Ask:=20.32
High:=20.39
Change %:=-1.85

(epax)
Open:=8.93
Low:=8.93
Time:=7:22:03
Change:=-0.05
Volume:=41354
Cur:=8.95
Bid:=8.82
Ask:=10.1
High:=9.15
Change %:=-0.56

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

(epl)
Open:=15.54
Low:=15.47
Time:=16:53:11
Change:=-0.05
Volume:=164368
Cur:=15.63
Bid:=15.47
Ask:=16.05
High:=15.74
Change %:=-0.32

(epm)
Open:=7.43
Low:=7.416
Time:=16:21:56
Change:=-0.03
Volume:=30394
Cur:=7.54
Bid:=6.97
Ask:=8.11
High:=7.56
Change %:=-0.40

(eqy)
Open:=19.39
Low:=19.32
Time:=17:24:16
Change:=0.05
Volume:=322913
Cur:=19.64
Bid:=19.1
Ask:=20.07
High:=19.65
Change %:=0.26

(erie)
Open:=73.43
Low:=73.14
Time:=16:41:52
Change:=-0.54
Volume:=70267
Cur:=73.66
Bid:=71.51
Ask:=76.21
High:=74.48
Change %:=-0.73

(erts)
Open:=24.58
Low:=24.49
Time:=7:22:03
Change:=0.22
Volume:=4251787
Cur:=25.05
Bid:=24.99
Ask:=25.05
High:=25.05
Change %:=0.89

(ese)
Open:=37.38
Low:=37.32
Time:=17:00:19
Change:=0.18
Volume:=103191
Cur:=38.04
Bid:=36.33
Ask:=41.24
High:=38.06
Change %:=0.48

(esgr)
Open:=105.58
Low:=104.68
Time:=7:22:03
Change:=0.2
Volume:=8699
Cur:=106.53
Bid:=98.55
Ask:=113.74
High:=107.48
Change %:=0.19

(esl)
Open:=79.34
Low:=79.34
Time:=16:03:08
Change:=-0.02
Volume:=234547
Cur:=80.57
Bid:=77.87
Ask:=82.44
High:=80.75
Change %:=-0.02

(esrx)
Open:=54.41
Low:=54.06
Time:=7:22:03
Change:=-0.26
Volume:=4530631
Cur:=54.57
Bid:=54.48
Ask:=54.57
High:=55.28
Change %:=-0.47

(ess)
Open:=141.04
Low:=140.9
Time:=7:52:03
Change:=0.19
Volume:=180612
Cur:=143.0
Bid:=141.52
Ask:=146.25
High:=143.07
Change %:=0.13

(etm)
Open:=8.98
Low:=8.79
Time:=17:03:21
Change:=-0.23
Volume:=77620
Cur:=8.93
Bid:=8.91
Ask:=9.03
High:=9.1
Change %:=-2.51

(evr)
Open:=32.94
Low:=32.65
Time:=17:33:58
Change:=-0.4
Volume:=181754
Cur:=32.8
Bid:=32.12
Ask:=32.88
High:=33.3
Change %:=-1.20

(exas)
Open:=9.13
Low:=8.87
Time:=16:58:14
Change:=-0.02
Volume:=874106
Cur:=9.18
Bid:=9.2
Ask:=9.5
High:=9.449
Change %:=-0.22

(exbd)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=29.54
Bid:=
Ask:=
High:=
Change %:=0.00

(exls)
Open:=23.29
Low:=23.29
Time:=7:22:03
Change:=-0.12
Volume:=17210
Cur:=23.46
Bid:=22.81
Ask:=24.41
High:=23.57
Change %:=-0.51

(exp)
Open:=27.79
Low:=26.71
Time:=17:17:34
Change:=-1.81
Volume:=685401
Cur:=26.78
Bid:=26.73
Ask:=26.92
High:=27.88
Change %:=-6.33

(expd)
Open:=52.23
Low:=51.96
Time:=7:22:03
Change:=-0.54
Volume:=1412423
Cur:=52.34
Bid:=52.28
Ask:=52.41
High:=52.71
Change %:=-1.02

(expe)
Open:=29.89
Low:=29.5729
Time:=16:05:04
Change:=0.43
Volume:=3651418
Cur:=30.68
Bid:=30.69
Ask:=30.76
High:=30.68
Change %:=1.42

(exxi)
Open:=34.07
Low:=33.93
Time:=7:22:03
Change:=0.06
Volume:=442444
Cur:=34.72
Bid:=33.91
Ask:=34.98
High:=34.89
Change %:=0.17

(fast)
Open:=36.15
Low:=35.99
Time:=7:22:03
Change:=0.08
Volume:=1802441
Cur:=36.63
Bid:=36.64
Ask:=37.11
High:=36.67
Change %:=0.22

(fbn)
Open:=4.42
Low:=4.26
Time:=7:52:03
Change:=-0.15
Volume:=134104
Cur:=4.3
Bid:=3.53
Ask:=5.0
High:=4.42
Change %:=-3.37

(fbnc)
Open:=11.53
Low:=11.11
Time:=7:22:03
Change:=-0.32
Volume:=42333
Cur:=11.41
Bid:=11.15
Ask:=11.78
High:=11.53
Change %:=-2.73

(fbp)
Open:=4.5
Low:=4.4
Time:=7:52:03
Change:=0.05
Volume:=232353
Cur:=4.57
Bid:=4.55
Ask:=4.74
High:=4.6
Change %:=1.11

(fcel)
Open:=1.43
Low:=1.4
Time:=7:22:03
Change:=-0.04
Volume:=1569771
Cur:=1.42
Bid:=1.39
Ask:=1.43
High:=1.46
Change %:=-2.74

(fcnca)
Open:=185.09
Low:=185.05
Time:=16:58:13
Change:=-3.9
Volume:=17975
Cur:=187.36
Bid:=170.8
Ask:=207.48
High:=190.95
Change %:=-2.04

(fcs)
Open:=17.29
Low:=17.14
Time:=17:14:48
Change:=-0.05
Volume:=1753027
Cur:=17.46
Bid:=16.97
Ask:=17.56
High:=17.47
Change %:=-0.29

(fcx)
Open:=54.62
Low:=54.16
Time:=7:52:03
Change:=-0.37
Volume:=17850507
Cur:=55.12
Bid:=55.17
Ask:=55.19
High:=55.24
Change %:=-0.67

(fdx)
Open:=97.24
Low:=96.96
Time:=7:52:03
Change:=-0.94
Volume:=2227828
Cur:=97.56
Bid:=97.22
Ask:=97.75
High:=97.7
Change %:=-0.95

(feic)
Open:=39.79
Low:=38.63
Time:=17:18:44
Change:=-1.34
Volume:=637933
Cur:=38.99
Bid:=38.76
Ask:=39.79
High:=40.18
Change %:=-3.32

(ffic)
Open:=13.11
Low:=13.04
Time:=7:22:03
Change:=-0.1
Volume:=31681
Cur:=13.16
Bid:=12.22
Ask:=13.97
High:=13.21
Change %:=-0.75

(ffiv)
Open:=114.76
Low:=114.2
Time:=7:22:03
Change:=-1.22
Volume:=1689585
Cur:=116.42
Bid:=116.4
Ask:=116.76
High:=117.0
Change %:=-1.04

(fisv)
Open:=64.75
Low:=64.06
Time:=7:22:03
Change:=-0.61
Volume:=545466
Cur:=64.61
Bid:=64.65
Ask:=64.71
High:=64.95
Change %:=-0.94

(flex)
Open:=6.55
Low:=6.48
Time:=16:00:04
Change:=-0.1
Volume:=4791083
Cur:=6.59
Bid:=6.6
Ask:=6.63
High:=6.66
Change %:=-1.49

(flir)
Open:=34.23
Low:=33.81
Time:=16:04:26
Change:=-0.46
Volume:=1074614
Cur:=34.22
Bid:=34.19
Ask:=34.22
High:=34.34
Change %:=-1.33

(flo)
Open:=22.79
Low:=22.4601
Time:=16:44:28
Change:=-0.31
Volume:=658815
Cur:=22.6
Bid:=22.51
Ask:=23.13
High:=22.86
Change %:=-1.35

(flr)
Open:=65.87
Low:=65.57
Time:=7:52:03
Change:=0.21
Volume:=2227640
Cur:=66.99
Bid:=67.09
Ask:=67.36
High:=67.1
Change %:=0.31

(fls)
Open:=109.96
Low:=107.64
Time:=7:52:03
Change:=-2.74
Volume:=571785
Cur:=109.02
Bid:=109.01
Ask:=109.69
High:=109.96
Change %:=-2.45

(flws)
Open:=3.25
Low:=3.2301
Time:=7:22:03
Change:=0.07
Volume:=187015
Cur:=3.37
Bid:=3.34
Ask:=3.38
High:=3.42
Change %:=2.12

(fmbi)
Open:=12.47
Low:=12.275
Time:=7:22:03
Change:=-0.2
Volume:=211832
Cur:=12.47
Bid:=12.45
Ask:=12.54
High:=12.52
Change %:=-1.58

(fmc)
Open:=88.09
Low:=87.66
Time:=16:37:00
Change:=-0.62
Volume:=422029
Cur:=88.71
Bid:=88.19
Ask:=89.25
High:=89.0
Change %:=-0.69

(fmd)
Open:=1.81
Low:=1.76
Time:=16:03:20
Change:=-0.07
Volume:=257444
Cur:=1.76
Bid:=1.7
Ask:=1.88
High:=1.845
Change %:=-3.83

(fnsr)
Open:=18.73
Low:=18.07
Time:=17:36:46
Change:=-0.85
Volume:=3998674
Cur:=18.34
Bid:=18.35
Ask:=18.38
High:=18.73
Change %:=-4.43

(fosl)
Open:=122.0
Low:=121.29
Time:=7:22:03
Change:=1.49
Volume:=1036860
Cur:=124.65
Bid:=121.56
Ask:=129.64
High:=124.97
Change %:=1.21

(frx)
Open:=39.43
Low:=39.11
Time:=17:23:06
Change:=-0.55
Volume:=2203590
Cur:=39.37
Bid:=39.27
Ask:=39.61
High:=39.75
Change %:=-1.38

(fsii)
Open:=3.07
Low:=3.0
Time:=7:22:03
Change:=-0.01
Volume:=555374
Cur:=3.14
Bid:=3.12
Ask:=3.21
High:=3.17
Change %:=-0.32

(fslr)
Open:=130.5
Low:=130.26
Time:=7:22:03
Change:=-0.27
Volume:=1050370
Cur:=132.6
Bid:=132.58
Ask:=132.76
High:=132.78
Change %:=-0.20

(fsp)
Open:=13.46
Low:=13.43
Time:=17:00:35
Change:=-0.27
Volume:=201868
Cur:=13.57
Bid:=13.19
Ask:=13.97
High:=13.78
Change %:=-1.95

(fst)
Open:=23.96
Low:=23.6
Time:=7:52:03
Change:=-0.5
Volume:=5770734
Cur:=23.74
Bid:=23.62
Ask:=23.75
High:=24.21
Change %:=-2.06

(fsys)
Open:=24.75
Low:=23.74
Time:=7:22:03
Change:=-0.63
Volume:=252653
Cur:=24.45
Bid:=23.88
Ask:=25.04
High:=24.75
Change %:=-2.51

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

(ftr)
Open:=8.14
Low:=8.11
Time:=16:20:48
Change:=0.02
Volume:=9277998
Cur:=8.2
Bid:=8.22
Ask:=8.25
High:=8.23
Change %:=0.24

(fwrd)
Open:=35.47
Low:=35.22
Time:=7:22:03
Change:=-0.42
Volume:=231466
Cur:=35.61
Bid:=35.57
Ask:=35.75
High:=35.75
Change %:=-1.17

(g)
Open:=17.62
Low:=17.48
Time:=17:16:22
Change:=-0.12
Volume:=371660
Cur:=17.67
Bid:=17.65
Ask:=17.74
High:=17.79
Change %:=-0.67

(gain)
Open:=7.4
Low:=7.27
Time:=7:22:03
Change:=-0.13
Volume:=47821
Cur:=7.41
Bid:=7.39
Ask:=7.47
High:=7.44
Change %:=-1.72

(gbdc)
Open:=15.27
Low:=15.1
Time:=7:22:03
Change:=-0.09
Volume:=42994
Cur:=15.34
Bid:=15.01
Ask:=15.71
High:=15.38
Change %:=-0.58

(gbl)
Open:=49.64
Low:=49.02
Time:=16:28:27
Change:=-0.94
Volume:=9183
Cur:=49.37
Bid:=46.9
Ask:=51.48
High:=49.73
Change %:=-1.87

(gd)
Open:=75.05
Low:=74.3
Time:=7:52:03
Change:=-0.94
Volume:=1973583
Cur:=74.66
Bid:=74.56
Ask:=74.69
High:=75.05
Change %:=-1.24

(ge)
Open:=19.08
Low:=18.85
Time:=7:52:03
Change:=-0.31
Volume:=53488238
Cur:=18.99
Bid:=18.97
Ask:=18.98
High:=19.1
Change %:=-1.61

(gef)
Open:=66.36
Low:=65.99
Time:=16:18:42
Change:=-0.79
Volume:=137811
Cur:=66.09
Bid:=62.4
Ask:=66.17
High:=66.58
Change %:=-1.18

(geoi)
Open:=25.34
Low:=25.02
Time:=7:22:03
Change:=-0.14
Volume:=348532
Cur:=25.5
Bid:=25.47
Ask:=26.17
High:=25.96
Change %:=-0.55

(get)
Open:=31.42
Low:=30.86
Time:=17:29:52
Change:=-0.61
Volume:=292167
Cur:=31.29
Bid:=30.54
Ask:=31.42
High:=31.44
Change %:=-1.91

(ggp)
Open:=17.2
Low:=17.151
Time:=7:52:03
Change:=-0.09
Volume:=2854659
Cur:=17.27
Bid:=17.06
Ask:=17.72
High:=17.32
Change %:=-0.52

(ggs)
Open:=17.48
Low:=17.48
Time:=7:52:03
Change:=-0.01
Volume:=112611
Cur:=17.97
Bid:=17.48
Ask:=18.3
High:=17.98
Change %:=-0.06

(gild)
Open:=42.44
Low:=42.185
Time:=7:22:03
Change:=-0.25
Volume:=4680599
Cur:=42.44
Bid:=42.46
Ask:=42.68
High:=42.75
Change %:=-0.59

(gksr)
Open:=35.63
Low:=35.08
Time:=16:26:43
Change:=-0.58
Volume:=39337
Cur:=35.65
Bid:=35.59
Ask:=35.78
High:=36.13
Change %:=-1.60

(glad)
Open:=9.55
Low:=9.5
Time:=17:33:58
Change:=-0.15
Volume:=78791
Cur:=9.54
Bid:=9.38
Ask:=9.72
High:=9.63
Change %:=-1.55

(glng)
Open:=37.27
Low:=37.05
Time:=7:22:03
Change:=1.02
Volume:=1466958
Cur:=38.98
Bid:=38.87
Ask:=39.04
High:=39.9
Change %:=2.69

(gmcr)
Open:=94.16
Low:=93.822
Time:=7:22:03
Change:=1.06
Volume:=2098712
Cur:=96.2
Bid:=96.08
Ask:=96.2
High:=96.91
Change %:=1.11

(gmt)
Open:=38.24
Low:=38.16
Time:=16:15:52
Change:=-0.37
Volume:=132858
Cur:=38.48
Bid:=38.42
Ask:=38.57
High:=38.63
Change %:=-0.95

(gntx)
Open:=31.09
Low:=30.92
Time:=17:33:54
Change:=-0.31
Volume:=580346
Cur:=31.31
Bid:=30.61
Ask:=31.75
High:=31.41
Change %:=-0.98

(goog)
Open:=532.95
Low:=527.27
Time:=7:22:03
Change:=-14.61
Volume:=4751268
Cur:=531.99
Bid:=532.01
Ask:=532.22
High:=537.65
Change %:=-2.67

(gps)
Open:=19.04
Low:=18.91
Time:=17:12:26
Change:=-0.3
Volume:=7685207
Cur:=18.98
Bid:=18.98
Ask:=19.07
High:=19.12
Change %:=-1.56

(grb)
Open:=11.06
Low:=11.05
Time:=16:39:16
Change:=-0.02
Volume:=110049
Cur:=11.18
Bid:=11.16
Ask:=11.2
High:=11.18
Change %:=-0.18

(grmn)
Open:=33.44
Low:=33.28
Time:=16:06:25
Change:=-0.14
Volume:=604773
Cur:=33.6
Bid:=33.58
Ask:=34.18
High:=33.83
Change %:=-0.41

(gsat)
Open:=1.2
Low:=1.16
Time:=7:22:03
Change:=-0.05
Volume:=475020
Cur:=1.17
Bid:=1.16
Ask:=1.18
High:=1.23
Change %:=-4.10

(gsbc)
Open:=19.33
Low:=19.2
Time:=7:22:03
Change:=-0.18
Volume:=12071
Cur:=19.48
Bid:=18.52
Ask:=19.89
High:=19.7999
Change %:=-0.92

(gsm)
Open:=24.0
Low:=23.5
Time:=16:36:09
Change:=-0.05
Volume:=809648
Cur:=24.38
Bid:=23.77
Ask:=24.78
High:=24.47
Change %:=-0.20

(gti)
Open:=21.37
Low:=21.11
Time:=7:52:03
Change:=-0.02
Volume:=713646
Cur:=21.56
Bid:=20.98
Ask:=22.08
High:=21.64
Change %:=-0.09

(gty)
Open:=25.96
Low:=25.86
Time:=17:42:51
Change:=-0.15
Volume:=204426
Cur:=26.05
Bid:=25.64
Ask:=26.46
High:=26.24
Change %:=-0.57

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

(hafc)
Open:=1.24
Low:=1.2
Time:=16:04:06
Change:=0.0
Volume:=1257260
Cur:=1.24
Bid:=1.2
Ask:=1.28
High:=1.26
Change %:=0.00

(hal)
Open:=52.61
Low:=52.53
Time:=16:15:50
Change:=-0.26
Volume:=10291926
Cur:=54.04
Bid:=54.15
Ask:=54.3
High:=54.045
Change %:=-0.48

(halo)
Open:=7.03
Low:=7.015
Time:=7:22:03
Change:=-0.01
Volume:=265421
Cur:=7.14
Bid:=6.81
Ask:=7.47
High:=7.15
Change %:=-0.14

(hans)
Open:=80.7
Low:=78.25
Time:=7:22:03
Change:=-0.75
Volume:=1439489
Cur:=81.0
Bid:=80.0
Ask:=81.72
High:=81.08
Change %:=-0.92

(hbcp)
Open:=14.45
Low:=14.45
Time:=7:22:03
Change:=0.1
Volume:=7399
Cur:=14.55
Bid:=14.26
Ask:=14.59
High:=14.59
Change %:=0.69

(hckt)
Open:=5.12
Low:=4.98
Time:=17:24:49
Change:=-0.06
Volume:=92090
Cur:=5.13
Bid:=5.11
Ask:=5.2
High:=5.16
Change %:=-1.16

(hcp)
Open:=37.71
Low:=37.46
Time:=7:52:03
Change:=0.09
Volume:=2762124
Cur:=38.2
Bid:=38.16
Ask:=38.3
High:=38.23
Change %:=0.24

(hd)
Open:=36.61
Low:=36.31
Time:=7:52:03
Change:=-0.43
Volume:=9601480
Cur:=36.62
Bid:=36.63
Ask:=36.65
High:=36.69
Change %:=-1.16

(he)
Open:=24.51
Low:=24.51
Time:=17:33:53
Change:=0.02
Volume:=328768
Cur:=24.71
Bid:=24.03
Ask:=24.86
High:=24.73
Change %:=0.08

(hees)
Open:=14.24
Low:=14.07
Time:=16:30:29
Change:=-0.25
Volume:=65389
Cur:=14.36
Bid:=14.33
Ask:=14.42
High:=14.6124
Change %:=-1.71

(hele)
Open:=35.82
Low:=34.91
Time:=16:45:56
Change:=-1.61
Volume:=345955
Cur:=34.97
Bid:=34.92
Ask:=35.16
High:=36.25
Change %:=-4.40

(hgr)
Open:=25.75
Low:=25.32
Time:=7:52:03
Change:=0.07
Volume:=158848
Cur:=26.17
Bid:=26.13
Ask:=26.32
High:=26.31
Change %:=0.27

(hgsi)
Open:=24.58
Low:=24.5
Time:=17:13:05
Change:=-0.36
Volume:=1369684
Cur:=24.52
Bid:=24.53
Ask:=24.89
High:=24.79
Change %:=-1.45

(hhgp)
Open:=5.92
Low:=5.81
Time:=17:08:34
Change:=-0.16
Volume:=37513
Cur:=5.87
Bid:=5.85
Ask:=5.94
High:=6.0
Change %:=-2.65

(hibb)
Open:=42.13
Low:=41.64
Time:=16:44:45
Change:=-0.45
Volume:=257256
Cur:=42.35
Bid:=42.28
Ask:=42.58
High:=42.47
Change %:=-1.05

(hig)
Open:=26.51
Low:=26.05
Time:=16:27:11
Change:=-0.76
Volume:=4263974
Cur:=26.27
Bid:=26.28
Ask:=26.4
High:=26.66
Change %:=-2.81

(hk)
Open:=24.67
Low:=24.23
Time:=7:52:03
Change:=-0.55
Volume:=5626151
Cur:=24.57
Bid:=24.54
Ask:=24.72
High:=25.02
Change %:=-2.19

(hls)
Open:=26.5
Low:=26.09
Time:=7:52:03
Change:=-0.46
Volume:=464819
Cur:=26.42
Bid:=25.81
Ask:=27.07
High:=26.55
Change %:=-1.71

(hma)
Open:=11.06
Low:=10.8
Time:=7:52:03
Change:=-0.21
Volume:=1579911
Cur:=10.96
Bid:=10.64
Ask:=11.28
High:=11.06
Change %:=-1.88

(hme)
Open:=63.48
Low:=63.34
Time:=7:52:03
Change:=0.12
Volume:=165575
Cur:=64.31
Bid:=63.49
Ask:=65.13
High:=64.33
Change %:=0.19

(hmsy)
Open:=78.75
Low:=78.52
Time:=16:43:53
Change:=-0.11
Volume:=105961
Cur:=79.16
Bid:=79.1
Ask:=79.35
High:=79.57
Change %:=-0.14

(hog)
Open:=42.37
Low:=41.94
Time:=7:52:03
Change:=-0.15
Volume:=2741250
Cur:=42.94
Bid:=42.73
Ask:=43.06
High:=43.19
Change %:=-0.35

(hott)
Open:=8.36
Low:=7.9
Time:=7:22:03
Change:=-0.285
Volume:=1371329
Cur:=8.115
Bid:=7.86
Ask:=8.47
High:=8.42
Change %:=-3.39

(hp)
Open:=67.85
Low:=67.5
Time:=16:42:31
Change:=-0.77
Volume:=1023842
Cur:=68.45
Bid:=68.11
Ask:=68.8
High:=68.65
Change %:=-1.11

(hpq)
Open:=36.13
Low:=35.8
Time:=7:52:03
Change:=-0.02
Volume:=14949650
Cur:=36.43
Bid:=36.42
Ask:=36.39
High:=36.44
Change %:=-0.05

(hpt)
Open:=24.75
Low:=24.72
Time:=17:02:41
Change:=-0.01
Volume:=869844
Cur:=25.04
Bid:=25.02
Ask:=25.12
High:=25.11
Change %:=-0.04

(hpy)
Open:=20.43
Low:=20.09
Time:=7:52:03
Change:=-0.14
Volume:=236116
Cur:=20.51
Bid:=20.05
Ask:=21.14
High:=20.625
Change %:=-0.68

(hrg)
Open:=6.06
Low:=5.98
Time:=7:52:03
Change:=-0.13
Volume:=32005
Cur:=6.01
Bid:=5.57
Ask:=6.46
High:=6.2
Change %:=-2.12

(hrs)
Open:=44.31
Low:=43.7
Time:=17:11:21
Change:=-0.35
Volume:=1745293
Cur:=44.55
Bid:=44.01
Ask:=45.39
High:=44.55
Change %:=-0.78

(hrz)
Open:=1.19
Low:=1.14
Time:=7:52:03
Change:=-0.02
Volume:=429878
Cur:=1.16
Bid:=1.16
Ask:=1.2
High:=1.21
Change %:=-1.69

(hsic)
Open:=74.71
Low:=73.78
Time:=7:22:03
Change:=-0.59
Volume:=435818
Cur:=74.32
Bid:=74.27
Ask:=74.99
High:=74.82
Change %:=-0.79

(hsp)
Open:=53.85
Low:=53.3
Time:=7:52:03
Change:=-0.53
Volume:=1740184
Cur:=53.69
Bid:=53.86
Ask:=55.87
High:=53.91
Change %:=-0.98

(ht)
Open:=5.77
Low:=5.75
Time:=7:52:03
Change:=-0.01
Volume:=874383
Cur:=5.86
Bid:=5.84
Ask:=5.93
High:=5.87
Change %:=-0.17

(htgc)
Open:=10.69
Low:=10.6848
Time:=7:22:03
Change:=-0.05
Volume:=164617
Cur:=10.75
Bid:=10.73
Ask:=10.82
High:=10.89
Change %:=-0.46

(hts)
Open:=29.0
Low:=28.93
Time:=16:59:33
Change:=0.0
Volume:=889904
Cur:=29.14
Bid:=29.01
Ask:=29.14
High:=29.24
Change %:=0.00

(hurn)
Open:=30.79
Low:=30.27
Time:=16:40:44
Change:=-0.6
Volume:=71512
Cur:=30.64
Bid:=30.61
Ask:=30.72
High:=31.32
Change %:=-1.92

(hwkn)
Open:=36.99
Low:=36.62
Time:=16:41:59
Change:=-0.54
Volume:=35478
Cur:=37.03
Bid:=35.82
Ask:=38.55
High:=37.93
Change %:=-1.44

(iaci)
Open:=38.15
Low:=37.99
Time:=7:22:03
Change:=-0.05
Volume:=1043098
Cur:=38.55
Bid:=38.56
Ask:=39.43
High:=38.72
Change %:=-0.13

(ibm)
Open:=175.49
Low:=175.01
Time:=16:01:12
Change:=0.01
Volume:=4347644
Cur:=176.49
Bid:=176.51
Ask:=176.41
High:=176.49
Change %:=0.01

(iboc)
Open:=17.17
Low:=17.16
Time:=7:22:03
Change:=-0.15
Volume:=167518
Cur:=17.32
Bid:=17.28
Ask:=17.32
High:=17.4
Change %:=-0.86

(icge)
Open:=12.76
Low:=12.76
Time:=16:28:25
Change:=0.0
Volume:=106803
Cur:=13.06
Bid:=13.05
Ask:=13.13
High:=13.15
Change %:=0.00

(icog)
Open:=2.93
Low:=2.88
Time:=17:32:46
Change:=-0.04
Volume:=248762
Cur:=2.96
Bid:=2.88
Ask:=3.57
High:=3.0
Change %:=-1.33

(idti)
Open:=7.93
Low:=7.82
Time:=16:42:54
Change:=-0.16
Volume:=1344433
Cur:=7.89
Bid:=7.87
Ask:=7.96
High:=7.97
Change %:=-1.99

(idxx)
Open:=79.73
Low:=79.11
Time:=17:00:35
Change:=-0.89
Volume:=306758
Cur:=79.51
Bid:=79.49
Ask:=95.59
High:=79.96
Change %:=-1.11

(ihs)
Open:=83.36
Low:=83.36
Time:=7:52:03
Change:=-0.42
Volume:=120740
Cur:=84.07
Bid:=81.09
Ask:=125.0
High:=84.19
Change %:=-0.50

(iilg)
Open:=14.2
Low:=13.91
Time:=7:22:03
Change:=-0.13
Volume:=107240
Cur:=14.29
Bid:=14.27
Ask:=14.36
High:=14.36
Change %:=-0.90

(iivi)
Open:=27.5
Low:=27.1
Time:=17:20:43
Change:=-0.13
Volume:=210651
Cur:=27.76
Bid:=27.77
Ask:=28.33
High:=27.94
Change %:=-0.47

(ikan)
Open:=1.22
Low:=1.18
Time:=7:22:03
Change:=-0.05
Volume:=126804
Cur:=1.18
Bid:=1.18
Ask:=1.21
High:=1.22
Change %:=-4.07

(ilmn)
Open:=75.06
Low:=74.69
Time:=16:07:28
Change:=0.08
Volume:=1410698
Cur:=76.12
Bid:=76.12
Ask:=77.28
High:=76.37
Change %:=0.11

(im)
Open:=18.27
Low:=18.22
Time:=7:52:03
Change:=-0.22
Volume:=1320141
Cur:=18.3
Bid:=18.28
Ask:=18.38
High:=18.38
Change %:=-1.19

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

(imgn)
Open:=13.65
Low:=13.53
Time:=7:22:03
Change:=0.37
Volume:=710436
Cur:=14.15
Bid:=14.15
Ask:=14.5
High:=14.25
Change %:=2.69

(imn)
Open:=9.8
Low:=9.68
Time:=7:52:03
Change:=-0.18
Volume:=60226
Cur:=9.74
Bid:=9.73
Ask:=9.82
High:=9.9
Change %:=-1.81

(in)
Open:=11.08
Low:=11.03
Time:=16:40:19
Change:=-0.03
Volume:=375007
Cur:=11.18
Bid:=10.85
Ask:=11.5
High:=11.18
Change %:=-0.27

(inap)
Open:=7.21
Low:=7.17
Time:=7:22:03
Change:=-0.15
Volume:=158227
Cur:=7.18
Bid:=7.17
Ask:=7.25
High:=7.34
Change %:=-2.05

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

(infi)
Open:=7.96
Low:=7.84
Time:=16:01:01
Change:=-0.04
Volume:=48316
Cur:=8.05
Bid:=7.67
Ask:=8.05
High:=8.17
Change %:=-0.49

(infy)
Open:=67.09
Low:=66.4
Time:=7:22:03
Change:=-1.04
Volume:=2299085
Cur:=67.21
Bid:=67.1
Ask:=67.21
High:=67.94
Change %:=-1.52

(ino)
Open:=0.79
Low:=0.7707
Time:=16:16:27
Change:=0.0274
Volume:=1089866
Cur:=0.815
Bid:=0.79
Ask:=0.805
High:=0.815
Change %:=3.48

(intc)
Open:=22.96
Low:=22.81
Time:=7:22:03
Change:=-0.14
Volume:=35423992
Cur:=23.09
Bid:=23.09
Ask:=23.1
High:=23.2
Change %:=-0.60

(intu)
Open:=51.87
Low:=51.23
Time:=16:08:03
Change:=-0.56
Volume:=2704420
Cur:=51.69
Bid:=51.69
Ask:=51.7
High:=52.12
Change %:=-1.07

(io)
Open:=9.54
Low:=9.49
Time:=17:33:52
Change:=-0.03
Volume:=1489641
Cur:=10.26
Bid:=10.22
Ask:=10.47
High:=10.27
Change %:=-0.29

(ipcc)
Open:=56.12
Low:=55.85
Time:=7:22:03
Change:=-0.7
Volume:=20574
Cur:=56.1
Bid:=54.19
Ask:=58.27
High:=56.51
Change %:=-1.23

(ipcm)
Open:=48.25
Low:=48.25
Time:=7:22:03
Change:=0.4
Volume:=60576
Cur:=49.42
Bid:=49.34
Ask:=49.57
High:=49.78
Change %:=0.82

(ipg)
Open:=12.64
Low:=12.56
Time:=7:52:03
Change:=-0.12
Volume:=6201657
Cur:=12.72
Bid:=12.71
Ask:=12.81
High:=12.76
Change %:=-0.93

(ipgp)
Open:=73.29
Low:=71.5355
Time:=7:22:03
Change:=-0.07
Volume:=440191
Cur:=74.49
Bid:=73.61
Ask:=75.35
High:=74.82
Change %:=-0.09

(ipi)
Open:=31.55
Low:=31.23
Time:=7:52:03
Change:=0.29
Volume:=687798
Cur:=32.39
Bid:=31.72
Ask:=32.56
High:=32.5
Change %:=0.90

(ipxl)
Open:=21.12
Low:=21.05
Time:=17:31:11
Change:=-0.19
Volume:=271672
Cur:=21.24
Bid:=21.02
Ask:=21.74
High:=21.3783
Change %:=-0.89

(ir)
Open:=46.04
Low:=45.62
Time:=7:52:03
Change:=-0.75
Volume:=3323765
Cur:=46.02
Bid:=45.95
Ask:=46.2
High:=46.43
Change %:=-1.60

(irc)
Open:=9.13
Low:=9.1
Time:=16:14:58
Change:=-0.03
Volume:=212860
Cur:=9.21
Bid:=9.18
Ask:=9.27
High:=9.22
Change %:=-0.32

(irm)
Open:=35.04
Low:=34.97
Time:=7:52:03
Change:=-0.01
Volume:=2119000
Cur:=35.39
Bid:=35.38
Ask:=35.48
High:=35.46
Change %:=-0.03

(isis)
Open:=9.18
Low:=9.12
Time:=7:22:03
Change:=0.01
Volume:=215568
Cur:=9.31
Bid:=9.32
Ask:=9.35
High:=9.35
Change %:=0.11

(isrg)
Open:=365.91
Low:=362.32
Time:=7:22:03
Change:=0.45
Volume:=455892
Cur:=368.7
Bid:=368.7
Ask:=370.67
High:=368.98
Change %:=0.12

(isrl)
Open:=68.98
Low:=67.21
Time:=7:22:03
Change:=-1.27
Volume:=1257
Cur:=67.21
Bid:=65.0
Ask:=85.65
High:=69.39
Change %:=-1.85

(itc)
Open:=71.46
Low:=71.3
Time:=7:52:03
Change:=-0.08
Volume:=174859
Cur:=71.8
Bid:=70.44
Ask:=73.7
High:=71.94
Change %:=-0.11

(itri)
Open:=48.82
Low:=48.222
Time:=16:15:19
Change:=-0.28
Volume:=263024
Cur:=48.94
Bid:=48.81
Ask:=48.91
High:=48.96
Change %:=-0.57

(ivac)
Open:=10.02
Low:=9.9
Time:=7:22:03
Change:=-0.23
Volume:=65387
Cur:=9.98
Bid:=9.76
Ask:=10.45
High:=10.08
Change %:=-2.25

(ivc)
Open:=33.88
Low:=33.67
Time:=17:05:15
Change:=-0.29
Volume:=145194
Cur:=34.0
Bid:=33.05
Ask:=35.25
High:=34.15
Change %:=-0.85

(ivz)
Open:=23.54
Low:=23.41
Time:=7:52:03
Change:=-0.33
Volume:=4600639
Cur:=23.57
Bid:=23.61
Ask:=24.19
High:=23.66
Change %:=-1.38

(ixys)
Open:=15.25
Low:=15.03
Time:=16:16:10
Change:=-0.26
Volume:=38078
Cur:=15.28
Bid:=15.01
Ask:=15.73
High:=15.34
Change %:=-1.67

(jakk)
Open:=18.53
Low:=18.53
Time:=17:40:00
Change:=0.23
Volume:=342172
Cur:=18.9
Bid:=18.36
Ask:=19.4
High:=18.92
Change %:=1.23

(jazz)
Open:=34.66
Low:=34.2208
Time:=17:00:00
Change:=0.4
Volume:=364897
Cur:=35.57
Bid:=34.85
Ask:=36.22
High:=35.64
Change %:=1.14

(jbht)
Open:=48.67
Low:=48.36
Time:=17:01:05
Change:=-0.48
Volume:=418183
Cur:=48.62
Bid:=48.59
Ask:=48.75
High:=48.78
Change %:=-0.98

(jcp)
Open:=33.04
Low:=32.8
Time:=7:52:03
Change:=-0.77
Volume:=5776646
Cur:=32.96
Bid:=32.96
Ask:=33.17
High:=33.34
Change %:=-2.28

(jec)
Open:=42.94
Low:=42.73
Time:=17:10:37
Change:=-0.19
Volume:=1159851
Cur:=43.48
Bid:=43.21
Ask:=43.73
High:=43.56
Change %:=-0.44

(jll)
Open:=97.47
Low:=96.36
Time:=7:52:03
Change:=-1.9
Volume:=199870
Cur:=97.36
Bid:=94.31
Ask:=100.15
High:=97.77
Change %:=-1.91

(jnj)
Open:=67.81
Low:=67.19
Time:=7:52:03
Change:=-0.35
Volume:=7819544
Cur:=67.57
Bid:=67.59
Ask:=67.59
High:=67.99
Change %:=-0.52

(jnpr)
Open:=32.28
Low:=31.55
Time:=16:42:10
Change:=-0.74
Volume:=10115520
Cur:=32.06
Bid:=32.1
Ask:=32.25
High:=32.3
Change %:=-2.26

(joyg)
Open:=96.98
Low:=95.9
Time:=7:22:03
Change:=-1.66
Volume:=1255254
Cur:=97.25
Bid:=97.25
Ask:=97.64
High:=97.8
Change %:=-1.68

(jpm)
Open:=40.7
Low:=40.56
Time:=7:52:03
Change:=-0.58
Volume:=20175920
Cur:=40.74
Bid:=40.77
Ask:=40.85
High:=40.97
Change %:=-1.40

(kalu)
Open:=54.11
Low:=53.9
Time:=7:22:03
Change:=-0.62
Volume:=142100
Cur:=54.38
Bid:=51.81
Ask:=56.5
High:=54.88
Change %:=-1.13

(kar)
Open:=19.22
Low:=19.09
Time:=7:52:03
Change:=-0.01
Volume:=142237
Cur:=19.36
Bid:=18.88
Ask:=19.89
High:=19.42
Change %:=-0.05

(kbh)
Open:=9.64
Low:=9.54
Time:=7:52:03
Change:=-0.04
Volume:=3432876
Cur:=9.76
Bid:=9.76
Ask:=9.85
High:=9.7901
Change %:=-0.41

(kbr)
Open:=38.01
Low:=37.75
Time:=7:52:03
Change:=-0.29
Volume:=712023
Cur:=38.4
Bid:=38.17
Ask:=38.64
High:=38.49
Change %:=-0.75

(kbw)
Open:=18.43
Low:=18.32
Time:=7:52:03
Change:=-0.34
Volume:=169480
Cur:=18.39
Bid:=17.97
Ask:=18.96
High:=18.58
Change %:=-1.82

(kcg)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=31.0
Low:=30.66
Time:=7:22:03
Change:=-0.39
Volume:=11165
Cur:=31.01
Bid:=30.51
Ask:=32.61
High:=31.22
Change %:=-1.24

(kelya)
Open:=17.19
Low:=16.64
Time:=7:22:03
Change:=-0.61
Volume:=140907
Cur:=16.9
Bid:=16.87
Ask:=16.96
High:=17.29
Change %:=-3.48

(kerx)
Open:=4.78
Low:=4.75
Time:=7:22:03
Change:=0.05
Volume:=596448
Cur:=4.94
Bid:=4.92
Ask:=4.95
High:=4.95
Change %:=1.02

(keyn)
Open:=21.78
Low:=21.341
Time:=16:57:15
Change:=-0.22
Volume:=111805
Cur:=21.91
Bid:=21.88
Ask:=22.01
High:=22.04
Change %:=-0.99

(kft)
Open:=35.75
Low:=35.62
Time:=7:52:03
Change:=-0.22
Volume:=9261401
Cur:=35.71
Bid:=35.73
Ask:=35.73
High:=35.93
Change %:=-0.61

(kirk)
Open:=12.26
Low:=12.08
Time:=17:33:57
Change:=-0.24
Volume:=535059
Cur:=12.18
Bid:=12.0
Ask:=12.43
High:=12.41
Change %:=-1.93

(klac)
Open:=42.01
Low:=41.62
Time:=7:22:03
Change:=-0.28
Volume:=3080124
Cur:=42.25
Bid:=42.35
Ask:=42.4
High:=42.43
Change %:=-0.66

(klic)
Open:=11.5
Low:=11.23
Time:=16:26:05
Change:=-0.41
Volume:=1564099
Cur:=11.34
Bid:=11.26
Ask:=11.6
High:=11.64
Change %:=-3.49

(kmt)
Open:=44.21
Low:=43.88
Time:=7:52:03
Change:=-0.29
Volume:=697589
Cur:=44.68
Bid:=44.42
Ask:=44.95
High:=44.69
Change %:=-0.64

(knol)
Open:=15.1
Low:=15.02
Time:=7:22:03
Change:=-0.22
Volume:=61928
Cur:=15.07
Bid:=14.56
Ask:=15.69
High:=15.31
Change %:=-1.44

(ko)
Open:=68.35
Low:=68.12
Time:=7:52:03
Change:=-0.1
Volume:=5749404
Cur:=68.65
Bid:=68.57
Ask:=68.72
High:=68.65
Change %:=-0.15

(ks)
Open:=16.98
Low:=16.82
Time:=7:52:03
Change:=-0.38
Volume:=212578
Cur:=16.9
Bid:=16.46
Ask:=17.43
High:=17.02
Change %:=-2.20

(kss)
Open:=54.64
Low:=54.64
Time:=17:04:03
Change:=-0.6
Volume:=4251202
Cur:=55.18
Bid:=54.82
Ask:=55.29
High:=55.55
Change %:=-1.08

(ksws)
Open:=10.99
Low:=10.9
Time:=16:38:04
Change:=-0.2
Volume:=54098
Cur:=11.01
Bid:=11.0
Ask:=11.08
High:=11.289
Change %:=-1.78

(ktos)
Open:=12.17
Low:=12.02
Time:=16:49:21
Change:=-0.1
Volume:=138496
Cur:=12.28
Bid:=12.27
Ask:=12.36
High:=12.3
Change %:=-0.81

(kvhi)
Open:=11.94
Low:=11.93
Time:=7:22:03
Change:=0.03
Volume:=33090
Cur:=12.02
Bid:=11.66
Ask:=12.37
High:=12.24
Change %:=0.25

(kwk)
Open:=14.3
Low:=14.12
Time:=7:52:03
Change:=-0.35
Volume:=3536363
Cur:=14.14
Bid:=14.1
Ask:=14.2
High:=14.46
Change %:=-2.42

(labl)
Open:=24.77
Low:=24.15
Time:=16:12:32
Change:=-0.69
Volume:=18964
Cur:=24.52
Bid:=23.3
Ask:=25.76
High:=24.77
Change %:=-2.74

(lamr)
Open:=27.67
Low:=27.37
Time:=7:22:03
Change:=-0.81
Volume:=504106
Cur:=27.54
Bid:=26.83
Ask:=28.12
High:=27.83
Change %:=-2.86

(laws)
Open:=21.03
Low:=20.18
Time:=7:22:03
Change:=-0.27
Volume:=13594
Cur:=20.95
Bid:=17.42
Ask:=22.45
High:=21.16
Change %:=-1.27

(layn)
Open:=31.88
Low:=31.01
Time:=16:43:54
Change:=-0.24
Volume:=93877
Cur:=32.02
Bid:=31.98
Ask:=32.17
High:=32.05
Change %:=-0.74

(laz)
Open:=36.12
Low:=35.8
Time:=7:52:03
Change:=-0.2
Volume:=395945
Cur:=36.5
Bid:=36.46
Ask:=36.68
High:=36.53
Change %:=-0.54

(lb)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=10.76
Low:=10.61
Time:=16:41:04
Change:=0.0
Volume:=42568
Cur:=10.96
Bid:=10.63
Ask:=11.29
High:=10.98
Change %:=0.00

(lci)
Open:=5.08
Low:=4.9701
Time:=17:22:48
Change:=-0.09
Volume:=171075
Cur:=5.02
Bid:=4.96
Ask:=5.11
High:=5.1126
Change %:=-1.76

(ldsh)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=53.6
Low:=52.56
Time:=7:52:03
Change:=-0.4
Volume:=1445588
Cur:=54.21
Bid:=54.08
Ask:=54.49
High:=54.21
Change %:=-0.73

(leg)
Open:=24.46
Low:=24.07
Time:=17:17:43
Change:=-0.57
Volume:=1385417
Cur:=24.23
Bid:=23.64
Ask:=24.82
High:=24.46
Change %:=-2.30

(lfus)
Open:=60.6
Low:=59.85
Time:=17:18:15
Change:=-0.72
Volume:=106378
Cur:=60.68
Bid:=60.6
Ask:=60.97
High:=61.294
Change %:=-1.17

(life)
Open:=51.4
Low:=50.89
Time:=7:22:03
Change:=-0.5
Volume:=1533343
Cur:=51.3
Bid:=51.26
Ask:=53.47
High:=51.61
Change %:=-0.97

(linc)
Open:=19.17
Low:=18.6208
Time:=7:22:03
Change:=-0.04
Volume:=310854
Cur:=19.43
Bid:=18.82
Ask:=19.43
High:=19.54
Change %:=-0.21

(linta)
Open:=17.52
Low:=17.31
Time:=16:08:05
Change:=0.05
Volume:=3152605
Cur:=17.74
Bid:=17.74
Ask:=17.78
High:=17.76
Change %:=0.28

(llen)
Open:=5.27
Low:=5.27
Time:=7:22:03
Change:=0.11
Volume:=435454
Cur:=5.45
Bid:=5.34
Ask:=5.6
High:=5.7
Change %:=2.06

(lll)
Open:=85.83
Low:=84.87
Time:=17:29:54
Change:=-1.09
Volume:=937801
Cur:=85.28
Bid:=85.09
Ask:=85.81
High:=86.29
Change %:=-1.26

(lltc)
Open:=33.14
Low:=32.74
Time:=7:22:03
Change:=-0.44
Volume:=1518469
Cur:=33.08
Bid:=33.12
Ask:=33.14
High:=33.39
Change %:=-1.31

(lm)
Open:=33.61
Low:=33.13
Time:=7:52:03
Change:=-0.89
Volume:=1633168
Cur:=33.33
Bid:=33.17
Ask:=33.56
High:=33.61
Change %:=-2.60

(lng)
Open:=9.56
Low:=9.1
Time:=16:22:19
Change:=-0.22
Volume:=2215082
Cur:=9.55
Bid:=9.48
Ask:=9.6
High:=9.6
Change %:=-2.25

(logm)
Open:=38.79
Low:=38.46
Time:=17:33:53
Change:=-0.36
Volume:=216809
Cur:=39.02
Bid:=38.17
Ask:=39.84
High:=39.17
Change %:=-0.91

(loop)
Open:=18.32
Low:=18.32
Time:=17:24:35
Change:=-0.03
Volume:=323430
Cur:=18.37
Bid:=18.35
Ask:=18.44
High:=18.4
Change %:=-0.16

(lpnt)
Open:=40.13
Low:=39.59
Time:=17:06:53
Change:=-0.43
Volume:=317746
Cur:=40.0
Bid:=39.97
Ask:=40.12
High:=40.18
Change %:=-1.06

(lpx)
Open:=8.37
Low:=8.28
Time:=17:33:53
Change:=0.0
Volume:=2920167
Cur:=8.5
Bid:=8.25
Ask:=8.76
High:=8.52
Change %:=0.00

(lrcx)
Open:=44.34
Low:=43.75
Time:=7:22:03
Change:=-0.57
Volume:=2025612
Cur:=44.17
Bid:=44.15
Ask:=44.31
High:=44.43
Change %:=-1.27

(lse)
Open:=4.92
Low:=4.92
Time:=7:52:03
Change:=0.02
Volume:=291822
Cur:=5.01
Bid:=4.97
Ask:=5.05
High:=5.02
Change %:=0.40

(lsi)
Open:=7.33
Low:=7.22
Time:=16:27:58
Change:=-0.16
Volume:=5256111
Cur:=7.27
Bid:=7.2
Ask:=7.29
High:=7.41
Change %:=-2.15

(lstr)
Open:=47.62
Low:=47.361
Time:=7:22:03
Change:=-0.31
Volume:=305042
Cur:=47.88
Bid:=47.27
Ask:=48.49
High:=47.97
Change %:=-0.64

(lstza)
Open:=73.86
Low:=73.51
Time:=16:40:00
Change:=-0.09
Volume:=426011
Cur:=74.51
Bid:=71.52
Ask:=77.54
High:=74.84
Change %:=-0.12

(ltm)
Open:=40.11
Low:=39.32
Time:=16:27:39
Change:=-0.58
Volume:=257330
Cur:=40.18
Bid:=40.11
Ask:=40.37
High:=40.21
Change %:=-1.42

(ltre)
Open:=9.4
Low:=9.24
Time:=16:01:34
Change:=-0.03
Volume:=11290
Cur:=9.43
Bid:=9.37
Ask:=9.47
High:=9.435
Change %:=-0.32

(lvs)
Open:=44.31
Low:=44.3
Time:=7:52:03
Change:=0.71
Volume:=16598510
Cur:=46.01
Bid:=46.0
Ask:=46.01
High:=46.08
Change %:=1.57

(lway)
Open:=11.37
Low:=11.3
Time:=7:22:03
Change:=0.02
Volume:=6949
Cur:=11.52
Bid:=9.67
Ask:=23.48
High:=11.55
Change %:=0.17

(lxp)
Open:=9.51
Low:=9.37
Time:=16:17:22
Change:=-0.29
Volume:=1015425
Cur:=9.37
Bid:=9.34
Ask:=9.43
High:=9.59
Change %:=-3.00

(lxrx)
Open:=1.72
Low:=1.66
Time:=7:22:03
Change:=-0.08
Volume:=458068
Cur:=1.67
Bid:=1.67
Ask:=1.78
High:=1.74
Change %:=-4.57

(lxu)
Open:=43.72
Low:=43.29
Time:=7:52:03
Change:=0.1
Volume:=149113
Cur:=44.43
Bid:=44.37
Ask:=44.48
High:=44.52
Change %:=0.23

(ma)
Open:=314.06
Low:=313.14
Time:=7:52:03
Change:=-3.73
Volume:=1044652
Cur:=315.29
Bid:=315.12
Ask:=316.0
High:=317.44
Change %:=-1.17

(mako)
Open:=32.7
Low:=31.33
Time:=7:22:03
Change:=-0.57
Volume:=505001
Cur:=32.75
Bid:=32.66
Ask:=33.5
High:=32.85
Change %:=-1.71

(mapp)
Open:=15.88
Low:=15.88
Time:=7:22:03
Change:=0.01
Volume:=53143
Cur:=16.0
Bid:=15.46
Ask:=17.02
High:=16.075
Change %:=0.06

(mas)
Open:=11.93
Low:=11.74
Time:=7:52:03
Change:=-0.12
Volume:=5084414
Cur:=11.92
Bid:=11.89
Ask:=11.92
High:=11.94
Change %:=-1.00

(mat)
Open:=27.75
Low:=27.51
Time:=16:08:37
Change:=-0.35
Volume:=3194432
Cur:=27.65
Bid:=27.62
Ask:=27.65
High:=27.94
Change %:=-1.25

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

(mblx)
Open:=6.91
Low:=6.81
Time:=7:22:03
Change:=-0.18
Volume:=92936
Cur:=6.86
Bid:=6.84
Ask:=6.93
High:=6.99
Change %:=-2.56

(mbvt)
Open:=26.29
Low:=26.0
Time:=16:00:04
Change:=-0.29
Volume:=4552
Cur:=26.16
Bid:=24.88
Ask:=26.88
High:=26.29
Change %:=-1.10

(mcd)
Open:=85.6
Low:=85.25
Time:=7:52:03
Change:=-0.46
Volume:=5105886
Cur:=85.6
Bid:=85.6
Ask:=85.74
High:=85.9
Change %:=-0.53

(mchp)
Open:=37.95
Low:=37.6
Time:=16:08:37
Change:=-0.52
Volume:=1431794
Cur:=37.87
Bid:=37.88
Ask:=37.87
High:=38.22
Change %:=-1.35

(mcri)
Open:=10.56
Low:=10.27
Time:=7:22:03
Change:=-0.34
Volume:=29572
Cur:=10.32
Bid:=10.35
Ask:=10.63
High:=10.56
Change %:=-3.19

(mcrl)
Open:=10.65
Low:=10.45
Time:=16:47:04
Change:=-0.19
Volume:=548696
Cur:=10.6
Bid:=10.59
Ask:=10.68
High:=10.83
Change %:=-1.76

(mcy)
Open:=39.5
Low:=39.49
Time:=16:27:26
Change:=-0.21
Volume:=156873
Cur:=39.61
Bid:=39.58
Ask:=39.71
High:=39.7
Change %:=-0.53

(mdr)
Open:=20.67
Low:=20.38
Time:=17:42:57
Change:=-0.07
Volume:=3239883
Cur:=21.0
Bid:=20.68
Ask:=21.32
High:=21.03
Change %:=-0.33

(mdso)
Open:=24.21
Low:=24.06
Time:=16:44:39
Change:=-0.13
Volume:=74012
Cur:=24.35
Bid:=23.7
Ask:=24.89
High:=24.36
Change %:=-0.53

(mdth)
Open:=13.42
Low:=13.42
Time:=16:40:18
Change:=0.19
Volume:=46594
Cur:=13.72
Bid:=13.7
Ask:=13.8
High:=13.85
Change %:=1.40

(mdvn)
Open:=21.55
Low:=21.51
Time:=16:51:12
Change:=0.07
Volume:=111560
Cur:=21.98
Bid:=21.44
Ask:=22.55
High:=22.06
Change %:=0.32

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

(ment)
Open:=12.79
Low:=12.0
Time:=7:22:03
Change:=-0.05
Volume:=579789
Cur:=12.88
Bid:=12.51
Ask:=13.34
High:=12.98
Change %:=-0.39

(meru)
Open:=11.8
Low:=11.65
Time:=17:04:58
Change:=-0.22
Volume:=100666
Cur:=11.78
Bid:=11.61
Ask:=12.78
High:=11.89
Change %:=-1.83

(mgln)
Open:=55.03
Low:=55.03
Time:=7:22:03
Change:=0.01
Volume:=133390
Cur:=55.69
Bid:=55.67
Ask:=55.78
High:=55.86
Change %:=0.02

(mgm)
Open:=14.35
Low:=14.31
Time:=7:52:03
Change:=0.23
Volume:=28283713
Cur:=14.96
Bid:=15.0
Ask:=15.02
High:=15.03
Change %:=1.56

(mgpi)
Open:=8.53
Low:=8.5
Time:=7:22:03
Change:=-0.06
Volume:=12239
Cur:=8.6
Bid:=7.98
Ask:=9.28
High:=8.64
Change %:=-0.69

(mgrc)
Open:=28.61
Low:=28.09
Time:=16:58:13
Change:=-0.21
Volume:=28032
Cur:=28.68
Bid:=27.56
Ask:=29.52
High:=28.74
Change %:=-0.73

(mho)
Open:=12.69
Low:=12.41
Time:=7:52:03
Change:=-0.27
Volume:=103696
Cur:=12.6
Bid:=12.22
Ask:=12.98
High:=12.69
Change %:=-2.10

(mhr)
Open:=6.92
Low:=6.84
Time:=7:52:03
Change:=-0.15
Volume:=1089995
Cur:=6.92
Bid:=6.9
Ask:=7.24
High:=7.03
Change %:=-2.12

(mhs)
Open:=55.47
Low:=54.73
Time:=16:20:27
Change:=-0.6
Volume:=4149800
Cur:=55.26
Bid:=55.17
Ask:=55.28
High:=55.77
Change %:=-1.07

(midd)
Open:=95.54
Low:=95.03
Time:=7:22:03
Change:=0.13
Volume:=58089
Cur:=96.69
Bid:=96.62
Ask:=96.83
High:=96.95
Change %:=0.13

(mig)
Open:=10.11
Low:=10.06
Time:=17:15:25
Change:=-0.13
Volume:=163898
Cur:=10.1
Bid:=10.08
Ask:=10.17
High:=10.21
Change %:=-1.27

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

(mjn)
Open:=68.62
Low:=68.23
Time:=17:15:44
Change:=0.15
Volume:=1195086
Cur:=69.15
Bid:=68.33
Ask:=69.67
High:=69.18
Change %:=0.22

(mksi)
Open:=26.0
Low:=25.72
Time:=7:22:03
Change:=-0.24
Volume:=359458
Cur:=26.15
Bid:=26.14
Ask:=26.23
High:=26.24
Change %:=-0.91

(mlhr)
Open:=28.04
Low:=27.49
Time:=7:22:03
Change:=0.0
Volume:=321534
Cur:=28.51
Bid:=28.05
Ask:=28.95
High:=28.57
Change %:=0.00

(mlnk)
Open:=4.58
Low:=4.58
Time:=7:22:03
Change:=-0.02
Volume:=72547
Cur:=4.64
Bid:=4.63
Ask:=4.71
High:=4.7
Change %:=-0.43

(mlr)
Open:=18.06
Low:=18.06
Time:=17:02:12
Change:=-0.17
Volume:=44780
Cur:=18.18
Bid:=18.15
Ask:=18.27
High:=18.39
Change %:=-0.93

(mmm)
Open:=97.12
Low:=96.99
Time:=7:52:03
Change:=-0.33
Volume:=2845439
Cur:=97.64
Bid:=97.62
Ask:=97.65
High:=97.67
Change %:=-0.34

(mms)
Open:=41.82
Low:=41.72
Time:=7:52:03
Change:=-0.18
Volume:=93894
Cur:=42.22
Bid:=41.33
Ask:=43.07
High:=42.31
Change %:=-0.42

(mnro)
Open:=37.61
Low:=37.53
Time:=7:22:03
Change:=0.07
Volume:=125266
Cur:=38.05
Bid:=37.27
Ask:=38.89
High:=38.15
Change %:=0.18

(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:=3.36
Low:=3.32
Time:=16:58:14
Change:=0.11
Volume:=578368
Cur:=3.52
Bid:=3.05
Ask:=3.97
High:=3.54
Change %:=3.23

(mpr)
Open:=11.34
Low:=11.21
Time:=7:52:03
Change:=-0.32
Volume:=29091
Cur:=11.25
Bid:=11.03
Ask:=11.58
High:=11.34
Change %:=-2.77

(mpx)
Open:=6.5
Low:=6.5
Time:=7:52:03
Change:=-0.05
Volume:=6262
Cur:=6.58
Bid:=6.09
Ask:=7.07
High:=6.63
Change %:=-0.75

(mrcy)
Open:=18.95
Low:=18.8
Time:=16:59:45
Change:=-0.25
Volume:=157027
Cur:=19.02
Bid:=18.55
Ask:=19.24
High:=19.14
Change %:=-1.30

(mrh)
Open:=17.81
Low:=17.8
Time:=16:17:26
Change:=0.12
Volume:=193423
Cur:=18.12
Bid:=17.58
Ask:=18.49
High:=18.14
Change %:=0.67

(mrk)
Open:=35.88
Low:=35.77
Time:=7:52:03
Change:=0.39
Volume:=14915541
Cur:=36.12
Bid:=36.12
Ask:=36.12
High:=36.19
Change %:=1.09

(mrvl)
Open:=15.21
Low:=15.13
Time:=7:22:03
Change:=0.02
Volume:=8547179
Cur:=15.41
Bid:=15.44
Ask:=15.46
High:=15.45
Change %:=0.13

(msft)
Open:=26.54
Low:=26.51
Time:=7:22:03
Change:=0.15
Volume:=57986228
Cur:=26.92
Bid:=26.94
Ask:=26.94
High:=26.98
Change %:=0.56

(mtb)
Open:=88.09
Low:=87.25
Time:=17:40:38
Change:=-1.68
Volume:=971198
Cur:=87.56
Bid:=86.01
Ask:=90.24
High:=88.45
Change %:=-1.88

(mtn)
Open:=46.32
Low:=46.12
Time:=7:52:03
Change:=-0.44
Volume:=80345
Cur:=46.63
Bid:=45.86
Ask:=47.4
High:=46.69
Change %:=-0.93

(mtrx)
Open:=13.83
Low:=13.83
Time:=7:22:03
Change:=-0.15
Volume:=163071
Cur:=13.99
Bid:=13.96
Ask:=14.07
High:=14.18
Change %:=-1.06

(mu)
Open:=7.69
Low:=7.61
Time:=7:22:03
Change:=-0.14
Volume:=19724624
Cur:=7.68
Bid:=7.7
Ask:=7.71
High:=7.79
Change %:=-1.79

(mvis)
Open:=1.18
Low:=1.16
Time:=7:22:03
Change:=-0.05
Volume:=704568
Cur:=1.16
Bid:=1.17
Ask:=1.2
High:=1.21
Change %:=-4.13

(mw)
Open:=35.29
Low:=34.72
Time:=7:52:03
Change:=-0.59
Volume:=704220
Cur:=35.34
Bid:=35.28
Ask:=35.57
High:=35.4
Change %:=-1.64

(mwa)
Open:=3.9
Low:=3.78
Time:=16:30:45
Change:=-0.05
Volume:=983918
Cur:=3.91
Bid:=3.91
Ask:=3.98
High:=3.93
Change %:=-1.26

(mwv)
Open:=33.6
Low:=33.56
Time:=7:52:03
Change:=-0.17
Volume:=1427538
Cur:=33.88
Bid:=33.85
Ask:=33.99
High:=33.95
Change %:=-0.50

(mww)
Open:=14.51
Low:=14.08
Time:=16:15:50
Change:=-0.48
Volume:=3620338
Cur:=14.65
Bid:=14.67
Ask:=14.75
High:=14.69
Change %:=-3.17

(mxim)
Open:=25.65
Low:=25.535
Time:=7:22:03
Change:=-0.14
Volume:=1046013
Cur:=25.81
Bid:=25.79
Ask:=26.02
High:=25.8101
Change %:=-0.54

(mxl)
Open:=8.6
Low:=8.38
Time:=17:10:52
Change:=-0.08
Volume:=68257
Cur:=8.59
Bid:=8.21
Ask:=8.92
High:=8.66
Change %:=-0.92

(myl)
Open:=24.74
Low:=24.57
Time:=16:08:48
Change:=0.08
Volume:=5387290
Cur:=24.98
Bid:=24.93
Ask:=24.99
High:=25.0
Change %:=0.32

(nafc)
Open:=37.45
Low:=37.07
Time:=7:22:03
Change:=0.02
Volume:=42116
Cur:=37.77
Bid:=36.15
Ask:=38.68
High:=37.85
Change %:=0.05

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

(natr)
Open:=19.17
Low:=19.018
Time:=7:22:03
Change:=0.27
Volume:=34353
Cur:=19.78
Bid:=18.61
Ask:=19.79
High:=19.8699
Change %:=1.38

(nauh)
Open:=9.2
Low:=9.0
Time:=17:26:44
Change:=-0.14
Volume:=11895
Cur:=9.14
Bid:=7.63
Ask:=10.93
High:=9.2
Change %:=-1.51

(nc)
Open:=101.64
Low:=98.2
Time:=7:52:03
Change:=-2.59
Volume:=27495
Cur:=100.88
Bid:=86.55
Ask:=105.43
High:=101.64
Change %:=-2.50

(ncs)
Open:=11.8
Low:=11.53
Time:=16:53:22
Change:=-0.28
Volume:=129931
Cur:=11.68
Bid:=11.66
Ask:=11.76
High:=11.84
Change %:=-2.34

(nct)
Open:=6.31
Low:=6.24
Time:=7:52:03
Change:=-0.09
Volume:=863619
Cur:=6.36
Bid:=6.23
Ask:=6.45
High:=6.5
Change %:=-1.40

(ndsn)
Open:=58.22
Low:=57.9108
Time:=7:22:03
Change:=-0.36
Volume:=499304
Cur:=58.65
Bid:=56.8
Ask:=60.3
High:=58.91
Change %:=-0.61

(nee)
Open:=57.65
Low:=57.39
Time:=7:52:03
Change:=-0.35
Volume:=1019878
Cur:=57.7
Bid:=57.46
Ask:=58.07
High:=57.849
Change %:=-0.60

(neog)
Open:=46.84
Low:=46.78
Time:=7:22:03
Change:=0.43
Volume:=43895
Cur:=47.8
Bid:=45.61
Ask:=50.83
High:=47.92
Change %:=0.91

(netl)
Open:=39.62
Low:=39.51
Time:=7:22:03
Change:=0.26
Volume:=1301831
Cur:=40.49
Bid:=40.37
Ask:=40.68
High:=40.5
Change %:=0.65

(newp)
Open:=18.51
Low:=18.146
Time:=7:22:03
Change:=0.24
Volume:=364573
Cur:=19.15
Bid:=18.58
Ask:=19.61
High:=19.15
Change %:=1.27

(nfg)
Open:=72.16
Low:=71.66
Time:=16:24:50
Change:=-1.07
Volume:=489235
Cur:=71.93
Bid:=71.82
Ask:=81.99
High:=72.49
Change %:=-1.47

(nflx)
Open:=288.26
Low:=287.1208
Time:=7:22:03
Change:=2.72
Volume:=2950967
Cur:=295.14
Bid:=295.06
Ask:=295.35
High:=295.8
Change %:=0.93

(ngpc)
Open:=8.77
Low:=8.65
Time:=7:22:03
Change:=0.25
Volume:=140561
Cur:=9.07
Bid:=9.04
Ask:=9.12
High:=9.12
Change %:=2.83

(ngsx)
Open:=1.56
Low:=1.56
Time:=7:22:03
Change:=0.0701
Volume:=64398
Cur:=1.6301
Bid:=1.28
Ask:=2.09
High:=1.65
Change %:=4.49

(nhi)
Open:=46.02
Low:=45.811
Time:=16:39:16
Change:=-0.21
Volume:=52564
Cur:=46.27
Bid:=46.23
Ask:=46.39
High:=46.34
Change %:=-0.45

(nihd)
Open:=43.48
Low:=42.76
Time:=7:22:03
Change:=-0.28
Volume:=981156
Cur:=43.58
Bid:=43.58
Ask:=43.99
High:=43.79
Change %:=-0.64

(nktr)
Open:=7.55
Low:=7.43
Time:=7:22:03
Change:=-0.12
Volume:=594330
Cur:=7.52
Bid:=7.5
Ask:=7.84
High:=7.6
Change %:=-1.57

(nor)
Open:=14.66
Low:=14.56
Time:=7:52:03
Change:=0.23
Volume:=355746
Cur:=15.23
Bid:=14.83
Ask:=15.7
High:=15.29
Change %:=1.53

(nsit)
Open:=18.58
Low:=18.25
Time:=16:34:43
Change:=-0.35
Volume:=244942
Cur:=18.6
Bid:=18.6
Ask:=18.68
High:=18.91
Change %:=-1.85

(nsr)
Open:=26.76
Low:=26.68
Time:=16:46:50
Change:=-0.04
Volume:=182567
Cur:=26.96
Bid:=26.3
Ask:=27.58
High:=26.97
Change %:=-0.15

(ntap)
Open:=53.3
Low:=52.6
Time:=7:22:03
Change:=-0.42
Volume:=5137904
Cur:=53.48
Bid:=53.46
Ask:=53.59
High:=53.67
Change %:=-0.78

(ntct)
Open:=16.65
Low:=16.41
Time:=16:57:06
Change:=-0.09
Volume:=561871
Cur:=16.78
Bid:=16.32
Ask:=17.14
High:=16.9228
Change %:=-0.53

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

(nue)
Open:=41.04
Low:=40.4
Time:=7:52:03
Change:=-0.58
Volume:=2732917
Cur:=40.93
Bid:=40.96
Ask:=40.98
High:=41.17
Change %:=-1.40

(nutr)
Open:=15.18
Low:=15.13
Time:=16:40:17
Change:=0.01
Volume:=13238
Cur:=15.31
Bid:=14.57
Ask:=15.54
High:=15.39
Change %:=0.07

(nuva)
Open:=34.02
Low:=33.61
Time:=7:22:03
Change:=-0.41
Volume:=483197
Cur:=34.01
Bid:=33.78
Ask:=34.69
High:=34.32
Change %:=-1.19

(nvax)
Open:=1.91
Low:=1.91
Time:=7:22:03
Change:=0.03
Volume:=341635
Cur:=1.96
Bid:=1.95
Ask:=2.0
High:=1.98
Change %:=1.55

(nvda)
Open:=15.51
Low:=15.3
Time:=16:08:03
Change:=-0.295
Volume:=15416007
Cur:=15.43
Bid:=15.38
Ask:=15.41
High:=15.62
Change %:=-1.88

(nwbi)
Open:=13.01
Low:=12.95
Time:=7:22:03
Change:=-0.21
Volume:=662135
Cur:=12.97
Bid:=12.83
Ask:=13.36
High:=13.13
Change %:=-1.59

(nwe)
Open:=33.49
Low:=33.49
Time:=7:52:03
Change:=-0.13
Volume:=121650
Cur:=33.71
Bid:=32.95
Ask:=34.43
High:=33.85
Change %:=-0.38

(nwl)
Open:=15.84
Low:=15.74
Time:=17:01:28
Change:=-0.11
Volume:=2865593
Cur:=15.96
Bid:=15.94
Ask:=16.04
High:=15.99
Change %:=-0.68

(nwsa)
Open:=17.06
Low:=16.56
Time:=7:22:03
Change:=-0.68
Volume:=39052288
Cur:=16.75
Bid:=16.79
Ask:=16.85
High:=17.21
Change %:=-3.90

(nxst)
Open:=8.39
Low:=8.2
Time:=7:22:03
Change:=0.06
Volume:=25980
Cur:=8.56
Bid:=8.53
Ask:=8.64
High:=8.61
Change %:=0.71

(nyny)
Open:=1.13
Low:=1.08
Time:=7:22:03
Change:=0.02
Volume:=304331
Cur:=1.15
Bid:=1.07
Ask:=1.17
High:=1.15
Change %:=1.77

(nyt)
Open:=9.14
Low:=8.87
Time:=7:52:03
Change:=-0.23
Volume:=1803128
Cur:=8.98
Bid:=8.95
Ask:=9.03
High:=9.24
Change %:=-2.50

(nyx)
Open:=34.86
Low:=34.86
Time:=16:53:55
Change:=0.04
Volume:=2406532
Cur:=35.44
Bid:=35.25
Ask:=35.66
High:=35.49
Change %:=0.11

(oabc)
Open:=14.94
Low:=14.61
Time:=16:42:35
Change:=-0.08
Volume:=13503
Cur:=14.99
Bid:=14.26
Ask:=15.5
High:=15.08
Change %:=-0.53

(ob)
Open:=13.35
Low:=13.35
Time:=7:52:03
Change:=0.11
Volume:=128667
Cur:=13.58
Bid:=13.01
Ask:=14.26
High:=13.6
Change %:=0.82

(oclr)
Open:=7.03
Low:=6.75
Time:=7:22:03
Change:=-0.47
Volume:=1226775
Cur:=6.79
Bid:=6.76
Ask:=6.8
High:=7.1
Change %:=-6.47

(oeh)
Open:=11.1
Low:=10.75
Time:=7:52:03
Change:=-0.41
Volume:=894531
Cur:=10.89
Bid:=10.91
Ask:=10.98
High:=11.2
Change %:=-3.63

(ofix)
Open:=43.17
Low:=42.77
Time:=7:22:03
Change:=-0.28
Volume:=65360
Cur:=43.18
Bid:=43.14
Ask:=43.26
High:=43.54
Change %:=-0.64

(oksb)
Open:=9.95
Low:=9.91
Time:=7:22:03
Change:=-0.14
Volume:=28650
Cur:=9.96
Bid:=9.94
Ask:=10.04
High:=10.1
Change %:=-1.39

(ompi)
Open:=10.28
Low:=10.18
Time:=7:22:03
Change:=0.09
Volume:=56855
Cur:=10.46
Bid:=9.71
Ask:=11.03
High:=10.48
Change %:=0.87

(onb)
Open:=10.89
Low:=10.84
Time:=17:01:22
Change:=-0.08
Volume:=523177
Cur:=10.97
Bid:=10.95
Ask:=11.04
High:=11.0
Change %:=-0.72

(onxx)
Open:=36.25
Low:=36.25
Time:=7:22:03
Change:=-0.22
Volume:=477694
Cur:=36.58
Bid:=35.81
Ask:=37.38
High:=37.0165
Change %:=-0.60

(opxt)
Open:=2.33
Low:=2.27
Time:=7:22:03
Change:=-0.1
Volume:=608504
Cur:=2.29
Bid:=2.28
Ask:=2.33
High:=2.33
Change %:=-4.18

(opy)
Open:=27.77
Low:=27.35
Time:=16:35:14
Change:=-0.39
Volume:=22453
Cur:=27.85
Bid:=26.67
Ask:=28.67
High:=28.04
Change %:=-1.38

(orb)
Open:=17.14
Low:=17.01
Time:=16:49:55
Change:=-0.07
Volume:=270394
Cur:=17.31
Bid:=17.29
Ask:=17.41
High:=17.34
Change %:=-0.40

(orcc)
Open:=3.22
Low:=3.22
Time:=16:02:23
Change:=0.11
Volume:=328957
Cur:=3.35
Bid:=3.33
Ask:=3.38
High:=3.42
Change %:=3.40

(orcl)
Open:=33.74
Low:=33.42
Time:=16:09:41
Change:=-0.15
Volume:=23706367
Cur:=33.94
Bid:=33.9
Ask:=34.11
High:=33.945
Change %:=-0.44

(orly)
Open:=65.22
Low:=65.14
Time:=7:22:03
Change:=-0.35
Volume:=993466
Cur:=65.42
Bid:=65.42
Ask:=65.51
High:=65.99
Change %:=-0.53

(osir)
Open:=7.71
Low:=7.644
Time:=16:17:20
Change:=0.16
Volume:=97771
Cur:=7.98
Bid:=7.62
Ask:=8.21
High:=8.0
Change %:=2.05

(osur)
Open:=9.8
Low:=9.5
Time:=7:22:03
Change:=-0.06
Volume:=353713
Cur:=9.93
Bid:=9.53
Ask:=10.06
High:=10.1
Change %:=-0.60

(outd)
Open:=7.14
Low:=6.97
Time:=16:40:54
Change:=-0.25
Volume:=28024
Cur:=7.1
Bid:=6.6
Ask:=7.66
High:=7.22
Change %:=-3.40

(oxm)
Open:=35.65
Low:=35.32
Time:=7:52:03
Change:=-0.35
Volume:=123558
Cur:=35.86
Bid:=35.74
Ask:=36.06
High:=35.99
Change %:=-0.97

(oxps)
Open:=16.1
Low:=15.54
Time:=17:33:54
Change:=-0.52
Volume:=1153713
Cur:=15.84
Bid:=15.85
Ask:=16.22
High:=16.14
Change %:=-3.18

(oxy)
Open:=106.05
Low:=105.501
Time:=7:52:03
Change:=-1.33
Volume:=2482630
Cur:=106.27
Bid:=106.24
Ask:=107.01
High:=107.13
Change %:=-1.24

(oyog)
Open:=103.0
Low:=103.0
Time:=16:17:33
Change:=1.55
Volume:=83441
Cur:=106.55
Bid:=102.51
Ask:=191.11
High:=106.87
Change %:=1.48

(ozrk)
Open:=53.37
Low:=52.59
Time:=17:40:00
Change:=-0.48
Volume:=93589
Cur:=53.23
Bid:=51.92
Ask:=54.54
High:=53.64
Change %:=-0.89

(pacr)
Open:=4.97
Low:=4.92
Time:=7:22:03
Change:=0.01
Volume:=308927
Cur:=5.08
Bid:=5.05
Ask:=5.11
High:=5.1
Change %:=0.20

(pag)
Open:=23.17
Low:=22.75
Time:=17:33:52
Change:=-0.35
Volume:=494848
Cur:=23.28
Bid:=23.15
Ask:=23.43
High:=23.47
Change %:=-1.48

(panl)
Open:=36.89
Low:=35.42
Time:=7:22:03
Change:=-0.82
Volume:=683875
Cur:=36.35
Bid:=36.25
Ask:=36.7
High:=36.89
Change %:=-2.21

(pay)
Open:=44.48
Low:=44.42
Time:=7:52:03
Change:=0.38
Volume:=1922193
Cur:=45.87
Bid:=45.76
Ask:=46.04
High:=45.91
Change %:=0.84

(payx)
Open:=31.39
Low:=31.07
Time:=16:08:37
Change:=-0.3
Volume:=2498336
Cur:=31.33
Bid:=31.33
Ask:=31.37
High:=31.55
Change %:=-0.95

(pbct)
Open:=13.67
Low:=13.57
Time:=16:18:35
Change:=-0.11
Volume:=3236664
Cur:=13.66
Bid:=13.63
Ask:=13.66
High:=13.7
Change %:=-0.80

(pbh)
Open:=12.92
Low:=12.84
Time:=17:30:50
Change:=0.17
Volume:=217710
Cur:=13.27
Bid:=12.88
Ask:=13.66
High:=13.3
Change %:=1.30

(pbi)
Open:=23.15
Low:=22.77
Time:=16:48:02
Change:=-0.46
Volume:=2164649
Cur:=22.9
Bid:=22.88
Ask:=22.97
High:=23.15
Change %:=-1.97

(pbny)
Open:=8.33
Low:=8.31
Time:=16:40:38
Change:=-0.05
Volume:=42180
Cur:=8.4
Bid:=8.38
Ask:=8.48
High:=8.5
Change %:=-0.59

(pby)
Open:=11.14
Low:=11.11
Time:=16:39:17
Change:=0.29
Volume:=548369
Cur:=11.56
Bid:=11.54
Ask:=11.61
High:=11.6
Change %:=2.57

(pcar)
Open:=52.57
Low:=51.91
Time:=16:08:37
Change:=-1.14
Volume:=2927683
Cur:=52.25
Bid:=52.27
Ask:=53.96
High:=52.75
Change %:=-2.14

(pccc)
Open:=8.31
Low:=8.2699
Time:=7:22:03
Change:=-0.05
Volume:=33013
Cur:=8.42
Bid:=8.21
Ask:=8.52
High:=8.44
Change %:=-0.59

(pch)
Open:=36.49
Low:=36.42
Time:=16:28:16
Change:=-0.24
Volume:=160404
Cur:=36.74
Bid:=36.71
Ask:=36.85
High:=36.9
Change %:=-0.65

(pcln)
Open:=538.69
Low:=535.26
Time:=7:22:03
Change:=4.81
Volume:=1084462
Cur:=552.15
Bid:=548.31
Ask:=553.76
High:=552.15
Change %:=0.88

(pcs)
Open:=17.08
Low:=16.9
Time:=7:52:03
Change:=0.05
Volume:=3547422
Cur:=17.4
Bid:=17.19
Ask:=17.59
High:=17.41
Change %:=0.29

(pdm)
Open:=21.03
Low:=20.95
Time:=7:52:03
Change:=0.04
Volume:=864497
Cur:=21.25
Bid:=20.95
Ask:=21.28
High:=21.29
Change %:=0.19

(peb)
Open:=20.27
Low:=20.23
Time:=7:52:03
Change:=-0.05
Volume:=462623
Cur:=20.45
Bid:=19.91
Ask:=20.97
High:=20.49
Change %:=-0.24

(peet)
Open:=60.44
Low:=60.0
Time:=16:52:46
Change:=0.98
Volume:=105101
Cur:=62.01
Bid:=62.0
Ask:=63.49
High:=62.169
Change %:=1.61

(pei)
Open:=16.19
Low:=16.1
Time:=16:28:12
Change:=-0.08
Volume:=212371
Cur:=16.39
Bid:=16.37
Ask:=16.47
High:=16.45
Change %:=-0.49

(petm)
Open:=45.7
Low:=45.31
Time:=7:22:03
Change:=-0.08
Volume:=841029
Cur:=46.08
Bid:=46.08
Ask:=46.25
High:=46.1
Change %:=-0.17

(pfcb)
Open:=41.7
Low:=41.1474
Time:=16:23:05
Change:=-0.17
Volume:=350360
Cur:=41.79
Bid:=41.73
Ask:=41.83
High:=42.14
Change %:=-0.41

(pfe)
Open:=20.13
Low:=20.11
Time:=7:52:03
Change:=-0.07
Volume:=41389077
Cur:=20.16
Bid:=20.17
Ask:=20.17
High:=20.29
Change %:=-0.35

(pg)
Open:=65.04
Low:=64.53
Time:=7:52:03
Change:=-0.02
Volume:=9106576
Cur:=64.93
Bid:=64.96
Ask:=64.97
High:=65.11
Change %:=-0.03

(pgi)
Open:=8.09
Low:=8.0014
Time:=16:40:46
Change:=0.02
Volume:=71875
Cur:=8.26
Bid:=8.25
Ask:=8.35
High:=8.28
Change %:=0.24

(pgn)
Open:=47.71
Low:=47.71
Time:=7:52:03
Change:=-0.06
Volume:=1104763
Cur:=48.08
Bid:=47.63
Ask:=48.28
High:=48.19
Change %:=-0.12

(pgnx)
Open:=7.55
Low:=7.55
Time:=7:22:03
Change:=-0.04
Volume:=30912
Cur:=7.63
Bid:=7.45
Ask:=8.5
High:=7.665
Change %:=-0.52

(pgti)
Open:=1.84
Low:=1.8
Time:=7:22:03
Change:=-0.03
Volume:=20486
Cur:=1.81
Bid:=1.51
Ask:=1.8
High:=1.84
Change %:=-1.63

(phh)
Open:=20.05
Low:=19.69
Time:=7:52:03
Change:=0.1
Volume:=563469
Cur:=20.12
Bid:=19.78
Ask:=20.46
High:=20.12
Change %:=0.50

(phiik)
Open:=22.01
Low:=21.85
Time:=7:22:03
Change:=0.03
Volume:=10199
Cur:=22.53
Bid:=21.51
Ask:=23.68
High:=22.65
Change %:=0.13

(phm)
Open:=7.69
Low:=7.55
Time:=7:52:03
Change:=-0.07
Volume:=6135179
Cur:=7.77
Bid:=7.76
Ask:=7.83
High:=7.81
Change %:=-0.89

(pike)
Open:=9.41
Low:=9.32
Time:=17:33:52
Change:=-0.15
Volume:=33600
Cur:=9.45
Bid:=8.74
Ask:=9.97
High:=9.5299
Change %:=-1.56

(pke)
Open:=29.11
Low:=28.9
Time:=17:25:39
Change:=-0.48
Volume:=36391
Cur:=29.08
Bid:=28.21
Ask:=30.21
High:=29.28
Change %:=-1.62

(pki)
Open:=27.23
Low:=26.98
Time:=7:52:03
Change:=-0.29
Volume:=751434
Cur:=27.26
Bid:=27.27
Ask:=27.35
High:=27.29
Change %:=-1.05

(pl)
Open:=23.13
Low:=22.89
Time:=17:11:36
Change:=-0.33
Volume:=454522
Cur:=23.21
Bid:=23.19
Ask:=23.3
High:=23.25
Change %:=-1.40

(plce)
Open:=46.4
Low:=46.01
Time:=16:12:36
Change:=0.51
Volume:=339213
Cur:=47.46
Bid:=47.46
Ask:=47.64
High:=47.64
Change %:=1.09

(plcm)
Open:=32.48
Low:=32.07
Time:=16:47:36
Change:=-0.45
Volume:=1695000
Cur:=32.39
Bid:=32.02
Ask:=33.17
High:=32.64
Change %:=-1.37

(plfe)
Open:=10.95
Low:=10.83
Time:=7:22:03
Change:=0.04
Volume:=36543
Cur:=11.09
Bid:=9.08
Ask:=13.04
High:=11.12
Change %:=0.36

(plpc)
Open:=73.55
Low:=73.37
Time:=17:38:00
Change:=-0.9
Volume:=11913
Cur:=74.02
Bid:=70.77
Ask:=76.79
High:=74.28
Change %:=-1.20

(pm)
Open:=68.64
Low:=68.47
Time:=17:08:47
Change:=0.27
Volume:=5301561
Cur:=69.41
Bid:=69.23
Ask:=69.4
High:=69.455
Change %:=0.39

(pnm)
Open:=16.94
Low:=16.9
Time:=16:38:09
Change:=-0.06
Volume:=1038598
Cur:=17.0
Bid:=16.98
Ask:=17.07
High:=17.05
Change %:=-0.35

(pnra)
Open:=130.52
Low:=130.12
Time:=16:39:58
Change:=-0.02
Volume:=327353
Cur:=131.94
Bid:=131.86
Ask:=132.95
High:=132.05
Change %:=-0.02

(pnw)
Open:=44.66
Low:=44.55
Time:=7:52:03
Change:=-0.18
Volume:=554685
Cur:=44.78
Bid:=43.77
Ask:=45.6
High:=44.87
Change %:=-0.40

(pnx)
Open:=2.47
Low:=2.41
Time:=17:33:54
Change:=0.0
Volume:=289436
Cur:=2.53
Bid:=2.3
Ask:=2.6
High:=2.55
Change %:=0.00

(podd)
Open:=22.69
Low:=22.67
Time:=16:27:39
Change:=-0.1
Volume:=408761
Cur:=22.94
Bid:=22.93
Ask:=23.02
High:=23.01
Change %:=-0.43

(powi)
Open:=39.0
Low:=38.575
Time:=16:53:04
Change:=-0.64
Volume:=273723
Cur:=39.04
Bid:=38.99
Ask:=39.21
High:=39.48
Change %:=-1.61

(ppc)
Open:=4.97
Low:=4.97
Time:=17:50:44
Change:=0.0
Volume:=708450
Cur:=5.04
Bid:=4.9
Ask:=5.05
High:=5.055
Change %:=0.00

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

(ppg)
Open:=92.03
Low:=91.37
Time:=16:15:50
Change:=-1.25
Volume:=1427143
Cur:=92.12
Bid:=92.13
Ask:=94.39
High:=92.23
Change %:=-1.34

(pq)
Open:=7.1
Low:=7.04
Time:=16:24:10
Change:=-0.09
Volume:=519702
Cur:=7.17
Bid:=6.83
Ask:=7.49
High:=7.26
Change %:=-1.24

(praa)
Open:=87.51
Low:=85.08
Time:=16:40:06
Change:=-3.62
Volume:=106529
Cur:=85.15
Bid:=81.99
Ask:=88.57
High:=88.212
Change %:=-4.08

(prgo)
Open:=90.29
Low:=90.001
Time:=16:40:46
Change:=0.13
Volume:=302245
Cur:=91.15
Bid:=90.41
Ask:=96.14
High:=91.42
Change %:=0.14

(prim)
Open:=14.0
Low:=13.0
Time:=7:22:03
Change:=-0.13
Volume:=285590
Cur:=14.06
Bid:=14.09
Ask:=14.15
High:=14.4
Change %:=-0.92

(prm)
Open:=7.09
Low:=7.09
Time:=16:51:44
Change:=-0.01
Volume:=58323
Cur:=7.09
Bid:=7.09
Ask:=7.61
High:=7.1
Change %:=-0.14

(prs)
Open:=5.79
Low:=5.71
Time:=16:03:04
Change:=0.05
Volume:=43196
Cur:=5.84
Bid:=5.16
Ask:=6.47
High:=5.87
Change %:=0.86

(prsp)
Open:=45.16
Low:=44.86
Time:=17:20:23
Change:=-0.52
Volume:=199562
Cur:=45.18
Bid:=45.14
Ask:=45.34
High:=45.62
Change %:=-1.14

(prx)
Open:=33.86
Low:=33.82
Time:=7:52:03
Change:=-0.16
Volume:=167454
Cur:=34.07
Bid:=33.33
Ask:=34.84
High:=34.2477
Change %:=-0.47

(pss)
Open:=14.83
Low:=14.77
Time:=7:52:03
Change:=-0.04
Volume:=998867
Cur:=14.98
Bid:=14.61
Ask:=15.43
High:=15.06
Change %:=-0.27

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

(pva)
Open:=13.69
Low:=13.48
Time:=16:58:08
Change:=-0.29
Volume:=532321
Cur:=13.6
Bid:=13.26
Ask:=14.02
High:=13.91
Change %:=-2.09

(pvtb)
Open:=13.84
Low:=13.7
Time:=7:22:03
Change:=-0.28
Volume:=251579
Cur:=13.81
Bid:=13.4
Ask:=14.18
High:=13.86
Change %:=-1.99

(pzn)
Open:=5.9
Low:=5.6
Time:=16:13:09
Change:=-0.11
Volume:=34378
Cur:=5.89
Bid:=5.55
Ask:=6.12
High:=5.92
Change %:=-1.83

(pzz)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=8.49
Bid:=6.28
Ask:=10.85
High:=
Change %:=0.00

(pzza)
Open:=31.75
Low:=31.75
Time:=17:26:05
Change:=-0.1
Volume:=99380
Cur:=32.06
Bid:=32.07
Ask:=32.32
High:=32.15
Change %:=-0.31

(qcom)
Open:=58.79
Low:=58.08
Time:=7:22:03
Change:=0.1
Volume:=12316798
Cur:=59.36
Bid:=59.37
Ask:=59.44
High:=59.37
Change %:=0.17

(qcor)
Open:=26.75
Low:=26.68
Time:=17:12:48
Change:=0.7
Volume:=819786
Cur:=27.71
Bid:=27.64
Ask:=27.92
High:=28.04
Change %:=2.59

(qdel)
Open:=15.82
Low:=15.6
Time:=7:22:03
Change:=0.05
Volume:=107435
Cur:=16.03
Bid:=15.59
Ask:=16.52
High:=16.1
Change %:=0.31

(qgen)
Open:=19.13
Low:=19.06
Time:=7:22:03
Change:=-0.07
Volume:=977245
Cur:=19.17
Bid:=19.18
Ask:=19.61
High:=19.29
Change %:=-0.36

(qlty)
Open:=12.85
Low:=12.7201
Time:=17:09:53
Change:=0.2805
Volume:=134450
Cur:=13.3105
Bid:=13.3
Ask:=13.38
High:=13.41
Change %:=2.15

(r)
Open:=57.9
Low:=56.79
Time:=7:52:03
Change:=-1.27
Volume:=660541
Cur:=58.08
Bid:=57.76
Ask:=58.43
High:=58.26
Change %:=-2.14

(rad)
Open:=1.3
Low:=1.28
Time:=7:52:03
Change:=-0.03
Volume:=9035273
Cur:=1.3
Bid:=1.3
Ask:=1.31
High:=1.32
Change %:=-2.26

(rah)
Open:=87.31
Low:=87.23
Time:=17:31:41
Change:=-0.2
Volume:=402036
Cur:=87.56
Bid:=85.28
Ask:=89.84
High:=87.83
Change %:=-0.23

(ras)
Open:=6.65
Low:=6.61
Time:=7:52:03
Change:=-0.19
Volume:=921064
Cur:=6.68
Bid:=6.69
Ask:=7.04
High:=6.83
Change %:=-2.77

(rden)
Open:=30.44
Low:=30.15
Time:=16:12:36
Change:=-0.21
Volume:=114268
Cur:=30.72
Bid:=30.73
Ask:=30.84
High:=31.02
Change %:=-0.68

(recn)
Open:=12.47
Low:=12.31
Time:=7:22:03
Change:=-0.12
Volume:=164728
Cur:=12.57
Bid:=12.55
Ask:=12.64
High:=12.6571
Change %:=-0.95

(reg)
Open:=46.13
Low:=46.02
Time:=16:20:21
Change:=0.23
Volume:=683558
Cur:=46.98
Bid:=46.92
Ask:=47.13
High:=47.08
Change %:=0.49

(ren)
Open:=16.94
Low:=16.56
Time:=7:52:03
Change:=-0.41
Volume:=262261
Cur:=16.72
Bid:=16.2
Ask:=17.16
High:=17.05
Change %:=-2.39

(rev)
Open:=17.775
Low:=17.611
Time:=7:52:03
Change:=0.7
Volume:=221896
Cur:=18.74
Bid:=18.21
Ask:=18.85
High:=18.82
Change %:=3.88

(revu)
Open:=0.22
Low:=0.2118
Time:=16:46:00
Change:=-0.0152
Volume:=211125
Cur:=0.212
Bid:=0.1851
Ask:=0.2499
High:=0.23
Change %:=-6.69

(rfmd)
Open:=6.35
Low:=6.28
Time:=17:40:00
Change:=-0.01
Volume:=7859117
Cur:=6.6
Bid:=6.54
Ask:=6.58
High:=6.61
Change %:=-0.15

(rgr)
Open:=23.35
Low:=22.97
Time:=7:52:03
Change:=-0.24
Volume:=113270
Cur:=23.37
Bid:=23.24
Ask:=23.53
High:=23.62
Change %:=-1.02

(rhi)
Open:=27.29
Low:=26.45
Time:=7:52:03
Change:=-1.12
Volume:=2393308
Cur:=26.68
Bid:=26.53
Ask:=26.86
High:=27.42
Change %:=-4.03

(rigl)
Open:=9.77
Low:=9.77
Time:=17:12:19
Change:=0.03
Volume:=387334
Cur:=9.9
Bid:=9.55
Ask:=10.29
High:=9.97
Change %:=0.30

(rimm)
Open:=28.68
Low:=28.22
Time:=7:22:03
Change:=-0.05
Volume:=21693372
Cur:=28.98
Bid:=28.98
Ask:=29.01
High:=29.28
Change %:=-0.17

(rjet)
Open:=5.29
Low:=5.2
Time:=16:29:09
Change:=-0.06
Volume:=296280
Cur:=5.3
Bid:=5.15
Ask:=5.31
High:=5.36
Change %:=-1.12

(rkt)
Open:=65.53
Low:=64.04
Time:=7:52:03
Change:=-1.32
Volume:=812840
Cur:=65.08
Bid:=64.87
Ask:=65.46
High:=65.54
Change %:=-1.99

(rli)
Open:=63.5
Low:=63.15
Time:=16:31:56
Change:=-0.72
Volume:=116563
Cur:=63.5
Bid:=61.8
Ask:=65.81
High:=63.87
Change %:=-1.12

(rloc)
Open:=21.07
Low:=20.39
Time:=7:22:03
Change:=-0.57
Volume:=132022
Cur:=21.07
Bid:=20.42
Ask:=21.8
High:=21.23
Change %:=-2.63

(rnow)
Open:=31.47
Low:=31.0
Time:=16:56:15
Change:=-0.2
Volume:=228643
Cur:=31.67
Bid:=31.63
Ask:=31.81
High:=31.86
Change %:=-0.63

(rnr)
Open:=69.86
Low:=69.54
Time:=17:15:03
Change:=0.79
Volume:=624101
Cur:=71.25
Bid:=69.56
Ask:=72.42
High:=71.37
Change %:=1.12

(rnst)
Open:=15.1
Low:=14.9
Time:=16:40:23
Change:=-0.25
Volume:=35208
Cur:=15.07
Bid:=15.04
Ask:=15.15
High:=15.26
Change %:=-1.63

(roc)
Open:=57.39
Low:=56.91
Time:=7:52:03
Change:=-0.51
Volume:=754978
Cur:=58.12
Bid:=57.47
Ask:=59.24
High:=58.54
Change %:=-0.87

(rocm)
Open:=9.04
Low:=9.04
Time:=17:13:24
Change:=-0.04
Volume:=12185
Cur:=9.12
Bid:=9.1
Ask:=9.19
High:=9.19
Change %:=-0.44

(rodm)
Open:=1.4
Low:=1.38
Time:=16:48:25
Change:=0.09
Volume:=71367
Cur:=1.49
Bid:=1.22
Ask:=1.75
High:=1.51
Change %:=6.43

(roiak)
Open:=1.76
Low:=1.71
Time:=16:59:16
Change:=-0.06
Volume:=183337
Cur:=1.71
Bid:=1.71
Ask:=1.93
High:=1.8
Change %:=-3.39

(rok)
Open:=87.8
Low:=86.5
Time:=7:52:03
Change:=-1.67
Volume:=888312
Cur:=87.66
Bid:=85.1
Ask:=89.83
High:=87.85
Change %:=-1.87

(rol)
Open:=21.09
Low:=21.09
Time:=16:37:11
Change:=-0.12
Volume:=178860
Cur:=21.27
Bid:=21.25
Ask:=21.35
High:=21.33
Change %:=-0.56

(roll)
Open:=38.49
Low:=38.49
Time:=7:22:03
Change:=-0.12
Volume:=58364
Cur:=39.04
Bid:=39.0
Ask:=39.19
High:=39.16
Change %:=-0.31

(rop)
Open:=83.83
Low:=82.88
Time:=7:52:03
Change:=-1.13
Volume:=340203
Cur:=83.67
Bid:=81.41
Ask:=85.93
High:=83.84
Change %:=-1.33

(rose)
Open:=53.8
Low:=53.09
Time:=17:29:04
Change:=-0.68
Volume:=754994
Cur:=53.94
Bid:=53.0
Ask:=55.34
High:=54.29
Change %:=-1.24

(rost)
Open:=80.7
Low:=79.25
Time:=7:22:03
Change:=-1.19
Volume:=1722808
Cur:=80.08
Bid:=80.09
Ask:=80.22
High:=81.16
Change %:=-1.46

(rt)
Open:=10.83
Low:=10.79
Time:=7:52:03
Change:=-0.04
Volume:=920234
Cur:=10.95
Bid:=10.93
Ask:=11.03
High:=10.99
Change %:=-0.36

(rtec)
Open:=10.72
Low:=10.52
Time:=7:22:03
Change:=-0.2
Volume:=144989
Cur:=10.68
Bid:=10.53
Ask:=10.67
High:=10.92
Change %:=-1.84

(rtix)
Open:=2.95
Low:=2.92
Time:=7:22:03
Change:=0.08
Volume:=475560
Cur:=3.07
Bid:=2.82
Ask:=3.24
High:=3.09
Change %:=2.68

(rue)
Open:=37.04
Low:=36.0
Time:=7:22:03
Change:=0.1
Volume:=795232
Cur:=36.98
Bid:=36.68
Ask:=37.33
High:=37.33
Change %:=0.27

(rwt)
Open:=15.2
Low:=15.2
Time:=16:27:59
Change:=0.04
Volume:=267326
Cur:=15.34
Bid:=14.91
Ask:=15.41
High:=15.4
Change %:=0.26

(safm)
Open:=46.96
Low:=45.74
Time:=16:14:05
Change:=-1.0
Volume:=325221
Cur:=46.3
Bid:=46.22
Ask:=46.34
High:=47.23
Change %:=-2.11

(saft)
Open:=42.44
Low:=42.14
Time:=17:38:03
Change:=-0.8
Volume:=60113
Cur:=42.14
Bid:=41.14
Ask:=43.16
High:=42.77
Change %:=-1.86

(sam)
Open:=89.58
Low:=89.5
Time:=17:13:00
Change:=-0.11
Volume:=40793
Cur:=90.39
Bid:=89.85
Ask:=90.96
High:=90.73
Change %:=-0.12

(sanm)
Open:=9.92
Low:=9.81
Time:=7:22:03
Change:=-0.25
Volume:=460462
Cur:=9.87
Bid:=9.78
Ask:=9.91
High:=10.0
Change %:=-2.47

(sbib)
Open:=8.07
Low:=7.98
Time:=17:02:58
Change:=-0.22
Volume:=414111
Cur:=7.98
Bid:=7.96
Ask:=8.05
High:=8.09
Change %:=-2.68

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

(sbsi)
Open:=20.23
Low:=20.13
Time:=7:22:03
Change:=-0.17
Volume:=15918
Cur:=20.27
Bid:=19.61
Ask:=20.9
High:=20.315
Change %:=-0.83

(sbux)
Open:=39.86
Low:=39.819
Time:=7:22:03
Change:=0.03
Volume:=5584264
Cur:=40.35
Bid:=40.41
Ask:=40.48
High:=40.4
Change %:=0.07

(scl)
Open:=75.28
Low:=75.03
Time:=16:03:56
Change:=0.16
Volume:=36239
Cur:=76.38
Bid:=72.91
Ask:=79.91
High:=76.96
Change %:=0.21

(scmp)
Open:=4.03
Low:=4.03
Time:=16:40:47
Change:=0.0
Volume:=7511
Cur:=4.09
Bid:=4.01
Ask:=4.11
High:=4.1
Change %:=0.00

(scs)
Open:=11.61
Low:=11.38
Time:=7:52:03
Change:=-0.25
Volume:=520548
Cur:=11.53
Bid:=11.51
Ask:=11.61
High:=11.63
Change %:=-2.12

(scvl)
Open:=31.83
Low:=31.83
Time:=7:22:03
Change:=-0.23
Volume:=21529
Cur:=32.25
Bid:=31.46
Ask:=32.92
High:=32.35
Change %:=-0.71

(seb)
Open:=2449.0
Low:=2431.0
Time:=10:40:04
Change:=10.0
Volume:=517
Cur:=2479.0
Bid:=2475.0
Ask:=2489.99
High:=2494.99
Change %:=0.41

(see)
Open:=23.56
Low:=23.34
Time:=17:21:36
Change:=-0.32
Volume:=907682
Cur:=23.53
Bid:=22.92
Ask:=24.08
High:=23.63
Change %:=-1.34

(seno)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=36.19
Low:=36.18
Time:=7:52:03
Change:=0.68
Volume:=1374608
Cur:=37.46
Bid:=37.23
Ask:=37.67
High:=37.48
Change %:=1.85

(sfsf)
Open:=30.03
Low:=30.0
Time:=16:59:16
Change:=0.53
Volume:=1691651
Cur:=30.85
Bid:=30.85
Ask:=31.01
High:=30.92
Change %:=1.75

(shld)
Open:=73.0
Low:=72.98
Time:=16:10:54
Change:=0.46
Volume:=336898
Cur:=74.68
Bid:=74.71
Ask:=74.9
High:=75.0
Change %:=0.62

(shoo)
Open:=39.99
Low:=39.5
Time:=17:04:25
Change:=-0.09
Volume:=283710
Cur:=40.54
Bid:=40.54
Ask:=41.36
High:=40.63
Change %:=-0.22

(shw)
Open:=84.8
Low:=84.44
Time:=7:52:03
Change:=-0.87
Volume:=1101511
Cur:=85.09
Bid:=83.36
Ask:=86.66
High:=85.11
Change %:=-1.01

(sial)
Open:=75.15
Low:=74.62
Time:=7:22:03
Change:=-0.12
Volume:=760678
Cur:=75.69
Bid:=73.63
Ask:=76.31
High:=75.81
Change %:=-0.16

(simg)
Open:=7.07
Low:=6.93
Time:=17:12:30
Change:=-0.23
Volume:=692431
Cur:=6.99
Bid:=7.0
Ask:=7.33
High:=7.15
Change %:=-3.19

(siro)
Open:=55.14
Low:=55.14
Time:=17:40:00
Change:=0.35
Volume:=666314
Cur:=56.0
Bid:=53.91
Ask:=60.0
High:=56.47
Change %:=0.63

(sivb)
Open:=60.13
Low:=59.96
Time:=17:38:04
Change:=-0.12
Volume:=396890
Cur:=61.05
Bid:=60.36
Ask:=61.74
High:=61.08
Change %:=-0.20

(sji)
Open:=54.71
Low:=54.53
Time:=7:52:03
Change:=-0.54
Volume:=176027
Cur:=54.79
Bid:=52.37
Ask:=56.7
High:=55.1
Change %:=-0.98

(sjm)
Open:=76.46
Low:=76.07
Time:=7:52:03
Change:=-0.83
Volume:=534103
Cur:=76.25
Bid:=76.27
Ask:=76.41
High:=76.66
Change %:=-1.08

(sjw)
Open:=24.58
Low:=24.14
Time:=17:33:54
Change:=0.01
Volume:=61996
Cur:=24.8
Bid:=24.15
Ask:=25.51
High:=24.86
Change %:=0.04

(slh)
Open:=61.65
Low:=61.185
Time:=16:49:17
Change:=-0.51
Volume:=236872
Cur:=61.75
Bid:=60.3
Ask:=63.21
High:=61.87
Change %:=-0.82

(slrc)
Open:=25.0
Low:=24.93
Time:=7:22:03
Change:=-0.06
Volume:=181062
Cur:=25.04
Bid:=24.61
Ask:=25.23
High:=25.09
Change %:=-0.24

(smg)
Open:=51.24
Low:=51.04
Time:=7:52:03
Change:=0.08
Volume:=746016
Cur:=51.85
Bid:=51.85
Ask:=52.15
High:=51.93
Change %:=0.15

(smod)
Open:=9.18
Low:=9.17
Time:=7:22:03
Change:=0.01
Volume:=494027
Cur:=9.18
Bid:=9.17
Ask:=9.18
High:=9.185
Change %:=0.11

(smrt)
Open:=9.98
Low:=9.78
Time:=7:22:03
Change:=-0.15
Volume:=74427
Cur:=10.02
Bid:=10.01
Ask:=10.08
High:=10.03
Change %:=-1.47

(smsi)
Open:=4.11
Low:=4.0014
Time:=16:42:49
Change:=0.04
Volume:=350615
Cur:=4.2
Bid:=4.18
Ask:=4.24
High:=4.22
Change %:=0.96

(sndk)
Open:=42.96
Low:=42.71
Time:=7:22:03
Change:=-0.58
Volume:=4122716
Cur:=43.04
Bid:=43.05
Ask:=43.19
High:=43.44
Change %:=-1.33

(snh)
Open:=23.34
Low:=23.29
Time:=17:23:22
Change:=0.17
Volume:=1263522
Cur:=23.7
Bid:=23.2
Ask:=23.77
High:=23.77
Change %:=0.72

(solr)
Open:=16.5401
Low:=16.05
Time:=17:11:19
Change:=-0.6
Volume:=5059438
Cur:=16.51
Bid:=16.37
Ask:=16.54
High:=16.6
Change %:=-3.51

(sonc)
Open:=10.98
Low:=10.7
Time:=7:22:03
Change:=-0.16
Volume:=821596
Cur:=10.8
Bid:=10.77
Ask:=10.85
High:=11.21
Change %:=-1.46

(sone)
Open:=7.3
Low:=7.29
Time:=16:21:59
Change:=-0.01
Volume:=328107
Cur:=7.39
Bid:=7.36
Ask:=7.46
High:=7.45
Change %:=-0.14

(spec)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=15.72
Low:=15.4
Time:=16:10:49
Change:=-0.33
Volume:=12460749
Cur:=15.57
Bid:=15.55
Ask:=15.56
High:=15.77
Change %:=-2.08

(spmd)
Open:=3.92
Low:=3.85
Time:=7:22:03
Change:=-0.06
Volume:=55835
Cur:=3.89
Bid:=3.89
Ask:=4.03
High:=3.9999
Change %:=-1.52

(spn)
Open:=38.88
Low:=38.67
Time:=7:52:03
Change:=-0.44
Volume:=398015
Cur:=39.19
Bid:=38.64
Ask:=39.74
High:=39.34
Change %:=-1.11

(sptn)
Open:=20.69
Low:=20.51
Time:=16:50:26
Change:=-0.19
Volume:=122281
Cur:=20.73
Bid:=20.7
Ask:=20.85
High:=21.1
Change %:=-0.91

(spw)
Open:=84.24
Low:=83.75
Time:=7:52:03
Change:=-0.46
Volume:=205091
Cur:=85.12
Bid:=84.6
Ask:=85.62
High:=85.12
Change %:=-0.54

(srcl)
Open:=92.35
Low:=91.6
Time:=16:10:53
Change:=-0.09
Volume:=221792
Cur:=92.91
Bid:=92.95
Ask:=95.44
High:=92.94
Change %:=-0.10

(srdx)
Open:=11.42
Low:=11.12
Time:=7:22:03
Change:=-0.1
Volume:=36923
Cur:=11.56
Bid:=10.62
Ask:=12.2
High:=11.7
Change %:=-0.86

(sri)
Open:=15.03
Low:=15.03
Time:=17:27:03
Change:=0.03
Volume:=94140
Cur:=15.33
Bid:=14.93
Ask:=15.73
High:=15.45
Change %:=0.20

(srsl)
Open:=9.52
Low:=9.47
Time:=7:22:03
Change:=-0.07
Volume:=13513
Cur:=9.63
Bid:=9.36
Ask:=10.37
High:=9.68
Change %:=-0.72

(srx)
Open:=31.15
Low:=31.11
Time:=7:52:03
Change:=-0.02
Volume:=1244735
Cur:=31.12
Bid:=30.7
Ask:=31.2
High:=31.16
Change %:=-0.06

(srz)
Open:=9.7
Low:=9.56
Time:=7:52:03
Change:=0.03
Volume:=622356
Cur:=9.95
Bid:=9.71
Ask:=10.0
High:=9.98
Change %:=0.30

(ssp)
Open:=9.6
Low:=9.43
Time:=7:52:03
Change:=-0.22
Volume:=177048
Cur:=9.53
Bid:=9.18
Ask:=9.93
High:=9.63
Change %:=-2.26

(stba)
Open:=18.96
Low:=18.38
Time:=7:22:03
Change:=-0.81
Volume:=62282
Cur:=18.47
Bid:=18.43
Ask:=18.55
High:=19.06
Change %:=-4.20

(stfc)
Open:=17.24
Low:=17.02
Time:=7:22:03
Change:=-0.31
Volume:=17420
Cur:=17.1
Bid:=16.44
Ask:=17.98
High:=17.26
Change %:=-1.78

(sti)
Open:=25.85
Low:=25.43
Time:=17:47:13
Change:=-0.59
Volume:=3742270
Cur:=25.67
Bid:=25.6
Ask:=25.8
High:=25.93
Change %:=-2.25

(stnr)
Open:=48.9
Low:=48.9
Time:=7:22:03
Change:=0.09
Volume:=40645
Cur:=49.59
Bid:=49.47
Ask:=51.34
High:=49.8
Change %:=0.18

(stu)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=20.97
Low:=20.9014
Time:=7:52:03
Change:=0.06
Volume:=804437
Cur:=21.21
Bid:=20.67
Ask:=21.22
High:=21.25
Change %:=0.28

(stx)
Open:=16.54
Low:=16.51
Time:=7:22:03
Change:=0.295
Volume:=9169624
Cur:=16.935
Bid:=16.93
Ask:=16.99
High:=16.95
Change %:=1.77

(sui)
Open:=38.4
Low:=38.06
Time:=7:52:03
Change:=-0.07
Volume:=90653
Cur:=38.45
Bid:=38.45
Ask:=39.14
High:=38.52
Change %:=-0.18

(sumr)
Open:=8.55
Low:=8.55
Time:=16:24:07
Change:=-0.04
Volume:=84059
Cur:=8.61
Bid:=8.42
Ask:=8.96
High:=8.9
Change %:=-0.46

(supx)
Open:=22.38
Low:=21.98
Time:=16:58:14
Change:=-0.41
Volume:=18993
Cur:=22.11
Bid:=21.01
Ask:=23.23
High:=22.5
Change %:=-1.82

(sur)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=39.74
Low:=39.74
Time:=7:22:03
Change:=0.04
Volume:=547960
Cur:=39.81
Bid:=38.96
Ask:=40.66
High:=39.82
Change %:=0.10

(swk)
Open:=74.34
Low:=73.83
Time:=7:52:03
Change:=-0.84
Volume:=1175175
Cur:=74.49
Bid:=74.45
Ask:=74.87
High:=74.57
Change %:=-1.12

(swm)
Open:=58.0
Low:=56.96
Time:=16:39:19
Change:=-1.03
Volume:=147039
Cur:=57.46
Bid:=57.41
Ask:=57.65
High:=58.0
Change %:=-1.76

(sxt)
Open:=38.27
Low:=38.27
Time:=7:52:03
Change:=0.02
Volume:=115977
Cur:=38.76
Bid:=37.94
Ask:=39.58
High:=38.86
Change %:=0.05

(sy)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=21.93
Low:=21.81
Time:=16:32:45
Change:=-0.1
Volume:=228010
Cur:=22.1
Bid:=22.08
Ask:=22.18
High:=22.26
Change %:=-0.45

(symc)
Open:=19.67
Low:=19.44
Time:=7:22:03
Change:=-0.13
Volume:=9113225
Cur:=19.73
Bid:=19.71
Ask:=19.92
High:=19.8
Change %:=-0.65

(symm)
Open:=6.09
Low:=6.011
Time:=7:22:03
Change:=-0.09
Volume:=51749
Cur:=6.11
Bid:=6.09
Ask:=6.17
High:=6.18
Change %:=-1.45

(synm)
Open:=1.39
Low:=1.35
Time:=16:45:58
Change:=-0.03
Volume:=560751
Cur:=1.36
Bid:=1.33
Ask:=1.38
High:=1.39
Change %:=-2.16

(syno)
Open:=18.62
Low:=18.569
Time:=7:22:03
Change:=0.11
Volume:=17495
Cur:=18.91
Bid:=17.95
Ask:=19.6
High:=18.99
Change %:=0.59

(synt)
Open:=60.17
Low:=60.11
Time:=7:22:03
Change:=-0.14
Volume:=140572
Cur:=60.86
Bid:=60.78
Ask:=61.11
High:=61.02
Change %:=-0.23

(syx)
Open:=15.32
Low:=15.32
Time:=16:27:25
Change:=0.12
Volume:=47557
Cur:=15.65
Bid:=15.63
Ask:=15.74
High:=15.68
Change %:=0.77

(t)
Open:=31.05
Low:=31.02
Time:=7:52:03
Change:=-0.1
Volume:=16924918
Cur:=31.13
Bid:=31.12
Ask:=31.13
High:=31.29
Change %:=-0.32

(tal)
Open:=35.0
Low:=33.93
Time:=7:52:03
Change:=-1.11
Volume:=481185
Cur:=34.47
Bid:=34.0
Ask:=35.08
High:=35.11
Change %:=-3.12

(tap)
Open:=44.75
Low:=44.43
Time:=7:52:03
Change:=-0.5
Volume:=872804
Cur:=44.55
Bid:=44.51
Ask:=44.65
High:=44.77
Change %:=-1.11

(tasr)
Open:=4.44
Low:=4.41
Time:=16:20:51
Change:=-0.02
Volume:=146528
Cur:=4.5
Bid:=4.29
Ask:=4.57
High:=4.52
Change %:=-0.44

(tast)
Open:=10.71
Low:=10.49
Time:=7:22:03
Change:=-0.3
Volume:=45820
Cur:=10.59
Bid:=9.99
Ask:=11.09
High:=10.71
Change %:=-2.75

(tat)
Open:=1.65
Low:=1.615
Time:=16:30:18
Change:=0.04
Volume:=1884667
Cur:=1.67
Bid:=1.65
Ask:=1.7
High:=1.7
Change %:=2.45

(tayc)
Open:=8.94
Low:=8.94
Time:=16:40:57
Change:=-0.01
Volume:=6841
Cur:=9.04
Bid:=8.79
Ask:=9.33
High:=9.1475
Change %:=-0.11

(tbnk)
Open:=20.5
Low:=20.36
Time:=7:22:03
Change:=-0.1
Volume:=16488
Cur:=20.49
Bid:=19.74
Ask:=20.87
High:=20.63
Change %:=-0.49

(tc)
Open:=10.24
Low:=10.08
Time:=7:52:03
Change:=-0.09
Volume:=1334496
Cur:=10.26
Bid:=10.06
Ask:=10.32
High:=10.27
Change %:=-0.87

(tcb)
Open:=14.02
Low:=13.81
Time:=7:52:03
Change:=-0.35
Volume:=819155
Cur:=13.85
Bid:=13.43
Ask:=14.27
High:=14.08
Change %:=-2.46

(tco)
Open:=61.52
Low:=61.42
Time:=17:05:21
Change:=0.16
Volume:=477917
Cur:=62.53
Bid:=62.48
Ask:=62.72
High:=62.63
Change %:=0.26

(tcrd)
Open:=13.06
Low:=13.0
Time:=7:22:03
Change:=-0.05
Volume:=22389
Cur:=13.16
Bid:=12.78
Ask:=13.55
High:=13.19
Change %:=-0.38

(tdy)
Open:=50.73
Low:=50.46
Time:=17:20:24
Change:=-0.89
Volume:=209830
Cur:=50.52
Bid:=50.48
Ask:=50.64
High:=51.0
Change %:=-1.73

(te)
Open:=19.04
Low:=19.02
Time:=16:19:44
Change:=-0.05
Volume:=1353075
Cur:=19.17
Bid:=18.7
Ask:=19.49
High:=19.19
Change %:=-0.26

(tecua)
Open:=10.11
Low:=10.01
Time:=16:41:39
Change:=0.14
Volume:=28919
Cur:=10.44
Bid:=9.66
Ask:=10.48
High:=10.45
Change %:=1.36

(ten)
Open:=45.3
Low:=44.49
Time:=17:41:03
Change:=-0.66
Volume:=638527
Cur:=45.5
Bid:=45.01
Ask:=45.8
High:=45.6
Change %:=-1.43

(ter)
Open:=14.94
Low:=14.675
Time:=17:25:20
Change:=-0.28
Volume:=2097737
Cur:=14.91
Bid:=14.45
Ask:=14.97
High:=14.96
Change %:=-1.84

(teva)
Open:=49.23
Low:=48.97
Time:=7:22:03
Change:=0.13
Volume:=3035317
Cur:=49.47
Bid:=49.48
Ask:=49.65
High:=49.57
Change %:=0.26

(tfx)
Open:=62.2
Low:=62.075
Time:=16:20:28
Change:=-0.05
Volume:=225493
Cur:=62.64
Bid:=62.59
Ask:=62.74
High:=62.72
Change %:=-0.08

(tg)
Open:=19.06
Low:=19.05
Time:=16:17:20
Change:=0.03
Volume:=58659
Cur:=19.38
Bid:=18.56
Ask:=19.96
High:=19.39
Change %:=0.16

(tgh)
Open:=30.99
Low:=30.24
Time:=16:39:35
Change:=-0.79
Volume:=125548
Cur:=30.42
Bid:=30.38
Ask:=30.59
High:=30.99
Change %:=-2.53

(tgi)
Open:=102.4
Low:=101.66
Time:=16:04:48
Change:=-0.56
Volume:=254084
Cur:=103.0
Bid:=99.11
Ask:=105.58
High:=103.05
Change %:=-0.54

(thff)
Open:=33.53
Low:=33.4
Time:=7:22:03
Change:=-0.15
Volume:=77937
Cur:=33.76
Bid:=33.4
Ask:=34.25
High:=33.89
Change %:=-0.44

(thmd)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=28.91
Low:=28.13
Time:=7:52:03
Change:=-0.62
Volume:=294030
Cur:=28.66
Bid:=28.22
Ask:=29.1
High:=28.91
Change %:=-2.12

(thrx)
Open:=23.95
Low:=23.95
Time:=16:53:20
Change:=-0.17
Volume:=294124
Cur:=24.23
Bid:=23.59
Ask:=24.76
High:=24.62
Change %:=-0.70

(tie)
Open:=18.22
Low:=18.09
Time:=7:52:03
Change:=-0.29
Volume:=1337985
Cur:=18.29
Bid:=18.15
Ask:=18.45
High:=18.37
Change %:=-1.56

(tif)
Open:=81.86
Low:=81.65
Time:=7:52:03
Change:=-0.75
Volume:=1979736
Cur:=82.3
Bid:=81.94
Ask:=82.79
High:=82.86
Change %:=-0.90

(tiny)
Open:=5.43
Low:=5.33
Time:=17:40:00
Change:=-0.08
Volume:=72733
Cur:=5.45
Bid:=5.21
Ask:=5.78
High:=5.49
Change %:=-1.45

(tisi)
Open:=24.99
Low:=24.68
Time:=17:41:03
Change:=-0.5
Volume:=53892
Cur:=24.91
Bid:=24.3
Ask:=25.54
High:=25.13
Change %:=-1.97

(tjx)
Open:=54.78
Low:=54.73
Time:=7:52:03
Change:=0.17
Volume:=3571327
Cur:=55.16
Bid:=54.85
Ask:=55.48
High:=55.37
Change %:=0.31

(tklc)
Open:=9.06
Low:=8.99
Time:=17:15:19
Change:=-0.02
Volume:=1312271
Cur:=9.19
Bid:=9.17
Ask:=9.26
High:=9.22
Change %:=-0.22

(tkr)
Open:=51.44
Low:=51.25
Time:=17:28:57
Change:=-0.57
Volume:=490094
Cur:=51.92
Bid:=51.92
Ask:=53.0
High:=51.98
Change %:=-1.09

(tmp)
Open:=40.19
Low:=39.85
Time:=10:45:03
Change:=1.3
Volume:=64955
Cur:=41.0
Bid:=40.91
Ask:=41.45
High:=41.01
Change %:=3.27

(tmrk)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=41.0
Low:=40.63
Time:=7:52:03
Change:=-0.12
Volume:=34892
Cur:=41.6
Bid:=41.55
Ask:=41.77
High:=41.75
Change %:=-0.29

(tnk)
Open:=9.2
Low:=9.04
Time:=17:00:15
Change:=-0.08
Volume:=360960
Cur:=9.14
Bid:=9.12
Ask:=9.22
High:=9.238
Change %:=-0.87

(tpgi)
Open:=3.29
Low:=3.29
Time:=16:53:06
Change:=-0.03
Volume:=24200
Cur:=3.31
Bid:=3.16
Ask:=3.29
High:=3.36
Change %:=-0.90

(trad)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=24.08
Low:=23.68
Time:=7:22:03
Change:=-0.48
Volume:=114549
Cur:=24.11
Bid:=23.58
Ask:=24.7
High:=24.36
Change %:=-1.95

(trex)
Open:=24.92
Low:=24.55
Time:=7:52:03
Change:=-0.44
Volume:=165788
Cur:=24.88
Bid:=23.79
Ask:=31.0
High:=25.2
Change %:=-1.74

(trmk)
Open:=23.76
Low:=23.59
Time:=7:22:03
Change:=-0.3
Volume:=160370
Cur:=23.7
Bid:=23.67
Ask:=23.75
High:=23.78
Change %:=-1.25

(trow)
Open:=60.8
Low:=60.15
Time:=7:22:03
Change:=-0.96
Volume:=1631078
Cur:=60.91
Bid:=60.9
Ask:=61.4
High:=61.14
Change %:=-1.55

(trv)
Open:=58.63
Low:=58.08
Time:=7:52:03
Change:=-0.24
Volume:=2754629
Cur:=58.66
Bid:=58.61
Ask:=58.78
High:=58.73
Change %:=-0.41

(tsn)
Open:=18.93
Low:=18.56
Time:=16:46:11
Change:=-0.38
Volume:=6139236
Cur:=18.65
Bid:=18.65
Ask:=18.8
High:=18.98
Change %:=-2.00

(tsra)
Open:=15.89
Low:=15.87
Time:=17:33:57
Change:=-0.17
Volume:=486348
Cur:=16.07
Bid:=15.65
Ask:=16.42
High:=16.17
Change %:=-1.05

(ttec)
Open:=21.73
Low:=21.73
Time:=7:22:03
Change:=0.19
Volume:=272201
Cur:=22.26
Bid:=22.23
Ask:=22.36
High:=22.39
Change %:=0.86

(ttek)
Open:=22.95
Low:=22.88
Time:=16:38:21
Change:=0.3
Volume:=361371
Cur:=23.57
Bid:=23.54
Ask:=23.64
High:=23.81
Change %:=1.29

(tti)
Open:=12.83
Low:=12.78
Time:=7:52:03
Change:=-0.06
Volume:=426364
Cur:=13.05
Bid:=12.67
Ask:=13.24
High:=13.08
Change %:=-0.46

(tues)
Open:=4.77
Low:=4.69
Time:=17:23:18
Change:=-0.05
Volume:=161995
Cur:=4.82
Bid:=4.8
Ask:=4.89
High:=4.88
Change %:=-1.03

(tvl)
Open:=4.68
Low:=4.63
Time:=17:01:01
Change:=-0.1
Volume:=65731
Cur:=4.67
Bid:=4.65
Ask:=4.74
High:=4.8
Change %:=-2.10

(tw)
Open:=65.04
Low:=63.72
Time:=7:52:03
Change:=-1.86
Volume:=433062
Cur:=64.03
Bid:=63.56
Ask:=66.54
High:=65.29
Change %:=-2.82

(twin)
Open:=39.45
Low:=39.11
Time:=7:22:03
Change:=0.45
Volume:=72366
Cur:=40.6
Bid:=40.47
Ask:=40.69
High:=40.68
Change %:=1.12

(two)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=36.6
Low:=36.23
Time:=7:52:03
Change:=-0.42
Volume:=6003134
Cur:=36.64
Bid:=36.61
Ask:=36.93
High:=36.96
Change %:=-1.13

(txn)
Open:=33.01
Low:=32.46
Time:=7:52:03
Change:=-0.58
Volume:=8422199
Cur:=32.88
Bid:=32.84
Ask:=33.0
High:=33.27
Change %:=-1.73

(txt)
Open:=23.08
Low:=22.75
Time:=16:41:48
Change:=-0.16
Volume:=4652238
Cur:=23.3
Bid:=23.25
Ask:=23.44
High:=23.34
Change %:=-0.68

(tyl)
Open:=27.07
Low:=26.81
Time:=17:33:53
Change:=-0.35
Volume:=339199
Cur:=27.01
Bid:=26.36
Ask:=27.54
High:=27.24
Change %:=-1.28

(ueic)
Open:=25.01
Low:=24.83
Time:=7:22:03
Change:=0.22
Volume:=63637
Cur:=25.53
Bid:=24.84
Ask:=26.22
High:=25.68
Change %:=0.87

(ufcs)
Open:=17.63
Low:=17.63
Time:=16:40:33
Change:=-0.08
Volume:=41667
Cur:=17.78
Bid:=17.31
Ask:=18.41
High:=17.83
Change %:=-0.45

(ufpi)
Open:=24.27
Low:=23.94
Time:=7:22:03
Change:=-0.3
Volume:=127840
Cur:=24.38
Bid:=24.3
Ask:=24.51
High:=24.6
Change %:=-1.22

(ufs)
Open:=96.96
Low:=95.63
Time:=7:52:03
Change:=-0.99
Volume:=321197
Cur:=97.51
Bid:=94.16
Ask:=98.0
High:=97.53
Change %:=-1.01

(ugi)
Open:=32.22
Low:=32.07
Time:=7:52:03
Change:=-0.14
Volume:=387650
Cur:=32.36
Bid:=32.34
Ask:=32.44
High:=32.39
Change %:=-0.43

(uhs)
Open:=53.93
Low:=52.94
Time:=7:52:03
Change:=-0.63
Volume:=827695
Cur:=54.01
Bid:=53.95
Ask:=54.23
High:=54.09
Change %:=-1.15

(uil)
Open:=32.72
Low:=32.62
Time:=7:52:03
Change:=-0.2
Volume:=309376
Cur:=32.81
Bid:=32.02
Ask:=33.46
High:=32.84
Change %:=-0.61

(ulta)
Open:=65.88
Low:=64.0
Time:=7:22:03
Change:=2.01
Volume:=1059542
Cur:=68.7
Bid:=68.55
Ask:=68.99
High:=68.74
Change %:=3.01

(ulti)
Open:=56.19
Low:=55.64
Time:=7:22:03
Change:=-0.25
Volume:=91484
Cur:=56.88
Bid:=55.98
Ask:=57.76
High:=57.04
Change %:=-0.44

(umbf)
Open:=44.52
Low:=44.52
Time:=16:49:19
Change:=0.05
Volume:=255747
Cur:=45.2
Bid:=44.19
Ask:=46.03
High:=45.81
Change %:=0.11

(umh)
Open:=11.39
Low:=11.24
Time:=16:14:55
Change:=-0.07
Volume:=20373
Cur:=11.25
Bid:=10.91
Ask:=11.59
High:=11.39
Change %:=-0.62

(umpq)
Open:=11.8
Low:=11.79
Time:=7:22:03
Change:=-0.11
Volume:=894260
Cur:=11.91
Bid:=11.55
Ask:=12.04
High:=11.94
Change %:=-0.92

(unca)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=43.92
Low:=43.6422
Time:=16:21:09
Change:=0.1
Volume:=134050
Cur:=44.7
Bid:=44.66
Ask:=44.8
High:=44.72
Change %:=0.22

(unp)
Open:=105.24
Low:=103.46
Time:=7:52:03
Change:=-1.95
Volume:=3392584
Cur:=104.3
Bid:=104.37
Ask:=104.7
High:=105.86
Change %:=-1.84

(untd)
Open:=6.26
Low:=6.26
Time:=7:22:03
Change:=0.08
Volume:=644462
Cur:=6.41
Bid:=6.38
Ask:=6.48
High:=6.45
Change %:=1.26

(upl)
Open:=45.92
Low:=45.8
Time:=17:25:39
Change:=-0.38
Volume:=901951
Cur:=46.32
Bid:=46.04
Ask:=46.59
High:=46.41
Change %:=-0.81

(ups)
Open:=74.79
Low:=74.13
Time:=16:43:18
Change:=-0.8
Volume:=4049969
Cur:=74.57
Bid:=74.58
Ask:=75.02
High:=74.95
Change %:=-1.06

(urbn)
Open:=32.16
Low:=31.85
Time:=7:22:03
Change:=-0.55
Volume:=3255796
Cur:=32.03
Bid:=31.94
Ask:=32.05
High:=32.43
Change %:=-1.69

(uri)
Open:=26.27
Low:=25.48
Time:=7:52:03
Change:=-0.69
Volume:=1737741
Cur:=25.93
Bid:=25.8
Ask:=25.99
High:=26.27
Change %:=-2.59

(urs)
Open:=45.31
Low:=45.2152
Time:=16:37:59
Change:=-0.15
Volume:=370733
Cur:=45.74
Bid:=45.47
Ask:=46.01
High:=45.77
Change %:=-0.33

(usap)
Open:=49.89
Low:=48.0
Time:=7:22:03
Change:=-0.45
Volume:=125720
Cur:=50.16
Bid:=47.66
Ask:=51.14
High:=50.499
Change %:=-0.89

(usb)
Open:=25.24
Low:=25.14
Time:=16:51:56
Change:=-0.27
Volume:=7194739
Cur:=25.35
Bid:=25.3
Ask:=25.38
High:=25.38
Change %:=-1.05

(usph)
Open:=25.83
Low:=25.4
Time:=16:41:13
Change:=-0.71
Volume:=33148
Cur:=25.47
Bid:=24.26
Ask:=26.81
High:=26.01
Change %:=-2.71

(utek)
Open:=28.27
Low:=27.79
Time:=7:22:03
Change:=-0.53
Volume:=331646
Cur:=28.12
Bid:=28.04
Ask:=28.39
High:=28.78
Change %:=-1.85

(uti)
Open:=20.31
Low:=20.01
Time:=7:52:03
Change:=0.0
Volume:=45865
Cur:=20.56
Bid:=20.52
Ask:=20.68
High:=20.62
Change %:=0.00

(utr)
Open:=29.71
Low:=29.57
Time:=7:52:03
Change:=-0.16
Volume:=158759
Cur:=29.87
Bid:=29.14
Ask:=30.5
High:=29.88
Change %:=-0.53

(utx)
Open:=90.5
Low:=89.95
Time:=7:52:03
Change:=-1.04
Volume:=4453074
Cur:=90.35
Bid:=90.34
Ask:=90.35
High:=90.97
Change %:=-1.14

(uve)
Open:=4.79
Low:=4.73
Time:=10:45:03
Change:=-0.07
Volume:=115856
Cur:=4.77
Bid:=4.76
Ask:=4.78
High:=4.82
Change %:=-1.45

(uvv)
Open:=37.79
Low:=37.69
Time:=7:52:03
Change:=0.1
Volume:=155280
Cur:=38.11
Bid:=37.28
Ask:=38.85
High:=38.11
Change %:=0.26

(vcbi)
Open:=5.93
Low:=5.93
Time:=16:40:47
Change:=-0.02
Volume:=32110
Cur:=5.99
Bid:=5.94
Ask:=6.31
High:=6.01
Change %:=-0.33

(vci)
Open:=30.77
Low:=30.57
Time:=16:21:43
Change:=-0.41
Volume:=340631
Cur:=30.84
Bid:=30.79
Ask:=30.95
High:=30.89
Change %:=-1.31

(vgr)
Open:=17.91
Low:=17.91
Time:=7:52:03
Change:=0.01
Volume:=190950
Cur:=18.01
Bid:=17.99
Ask:=18.14
High:=18.09
Change %:=0.06

(vlccf)
Open:=22.0
Low:=22.0
Time:=16:28:02
Change:=0.2
Volume:=73222
Cur:=22.36
Bid:=22.34
Ask:=22.5
High:=22.39
Change %:=0.90

(vlgea)
Open:=28.36
Low:=28.24
Time:=17:41:06
Change:=-0.5
Volume:=12945
Cur:=28.24
Bid:=27.76
Ask:=29.25
High:=28.88
Change %:=-1.74

(vmed)
Open:=29.32
Low:=28.78
Time:=7:22:03
Change:=-1.14
Volume:=6155756
Cur:=29.0
Bid:=29.0
Ask:=29.09
High:=29.43
Change %:=-3.78

(vnda)
Open:=7.27
Low:=7.13
Time:=7:22:03
Change:=-0.09
Volume:=120929
Cur:=7.28
Bid:=7.01
Ask:=7.41
High:=7.44
Change %:=-1.22

(vocs)
Open:=32.29
Low:=32.05
Time:=7:22:03
Change:=-0.23
Volume:=121123
Cur:=32.44
Bid:=32.38
Ask:=32.67
High:=32.6
Change %:=-0.70

(vod)
Open:=26.72
Low:=26.56
Time:=7:22:03
Change:=-0.09
Volume:=4902280
Cur:=26.75
Bid:=26.6
Ask:=26.84
High:=26.85
Change %:=-0.34

(volc)
Open:=32.34
Low:=32.34
Time:=16:52:42
Change:=-0.19
Volume:=381147
Cur:=32.64
Bid:=32.6
Ask:=32.79
High:=33.67
Change %:=-0.58

(vpfg)
Open:=13.73
Low:=13.66
Time:=16:45:44
Change:=0.0
Volume:=173680
Cur:=13.8
Bid:=13.79
Ask:=13.88
High:=13.87
Change %:=0.00

(vphm)
Open:=19.9
Low:=19.74
Time:=7:22:03
Change:=-0.28
Volume:=1160307
Cur:=19.99
Bid:=19.45
Ask:=19.99
High:=20.2201
Change %:=-1.38

(vrad)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=34.28
Low:=34.06
Time:=16:10:53
Change:=-0.2
Volume:=1597883
Cur:=34.42
Bid:=34.43
Ask:=34.46
High:=34.49
Change %:=-0.58

(vrtx)
Open:=49.22
Low:=49.22
Time:=7:22:03
Change:=0.54
Volume:=955615
Cur:=50.67
Bid:=50.65
Ask:=51.75
High:=50.74
Change %:=1.08

(vrx)
Open:=53.07
Low:=52.8
Time:=7:52:03
Change:=-0.18
Volume:=696549
Cur:=53.34
Bid:=50.51
Ask:=54.1
High:=53.62
Change %:=-0.34

(vsec)
Open:=23.74
Low:=23.74
Time:=16:58:14
Change:=-0.11
Volume:=7501
Cur:=23.92
Bid:=22.81
Ask:=24.97
High:=24.0
Change %:=-0.46

(vz)
Open:=37.17
Low:=37.12
Time:=7:52:03
Change:=0.06
Volume:=12283144
Cur:=37.48
Bid:=37.49
Ask:=37.5
High:=37.51
Change %:=0.16

(wab)
Open:=67.73
Low:=67.66
Time:=7:52:03
Change:=-0.01
Volume:=273009
Cur:=68.8
Bid:=66.01
Ask:=68.89
High:=68.88
Change %:=-0.01

(wash)
Open:=22.83
Low:=22.59
Time:=16:00:47
Change:=-0.14
Volume:=14366
Cur:=23.08
Bid:=22.6
Ask:=23.35
High:=23.19
Change %:=-0.60

(wat)
Open:=97.36
Low:=97.0235
Time:=16:15:50
Change:=-0.02
Volume:=416699
Cur:=98.55
Bid:=97.94
Ask:=98.55
High:=98.55
Change %:=-0.02

(wbc)
Open:=70.91
Low:=70.5
Time:=16:40:01
Change:=-1.25
Volume:=618407
Cur:=71.26
Bid:=71.18
Ask:=71.94
High:=71.79
Change %:=-1.72

(wbsn)
Open:=27.11
Low:=27.041
Time:=16:51:45
Change:=0.54
Volume:=281097
Cur:=27.82
Bid:=27.78
Ask:=27.96
High:=27.85
Change %:=1.98

(wcrx)
Open:=24.43
Low:=24.125
Time:=7:22:03
Change:=0.04
Volume:=1495558
Cur:=24.62
Bid:=24.6
Ask:=24.86
High:=24.63
Change %:=0.16

(wern)
Open:=26.23
Low:=25.79
Time:=7:22:03
Change:=-0.49
Volume:=363683
Cur:=25.97
Bid:=25.88
Ask:=25.94
High:=26.37
Change %:=-1.85

(weys)
Open:=24.98
Low:=24.48
Time:=7:22:03
Change:=-0.49
Volume:=3619
Cur:=24.89
Bid:=23.79
Ask:=26.19
High:=25.04
Change %:=-1.93

(wfd)
Open:=8.24
Low:=8.24
Time:=7:22:03
Change:=0.01
Volume:=18694
Cur:=8.37
Bid:=8.17
Ask:=8.45
High:=8.39
Change %:=0.12

(wfm)
Open:=63.95
Low:=63.82
Time:=16:10:53
Change:=-0.35
Volume:=676007
Cur:=64.36
Bid:=64.33
Ask:=64.57
High:=64.77
Change %:=-0.54

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

(wgo)
Open:=9.62
Low:=9.24
Time:=16:21:49
Change:=-0.36
Volume:=326334
Cur:=9.45
Bid:=9.42
Ask:=9.51
High:=9.64
Change %:=-3.67

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

(win)
Open:=13.06
Low:=13.03
Time:=7:22:03
Change:=-0.04
Volume:=2915078
Cur:=13.13
Bid:=13.08
Ask:=13.19
High:=13.135
Change %:=-0.30

(wina)
Open:=43.01
Low:=42.69
Time:=16:00:13
Change:=-0.73
Volume:=2995
Cur:=43.02
Bid:=41.41
Ask:=53.82
High:=43.5
Change %:=-1.67

(wlk)
Open:=53.7
Low:=53.22
Time:=17:38:10
Change:=-0.4
Volume:=299952
Cur:=54.51
Bid:=53.51
Ask:=55.51
High:=54.68
Change %:=-0.73

(wll)
Open:=58.41
Low:=57.58
Time:=16:16:55
Change:=-1.17
Volume:=1688324
Cur:=58.37
Bid:=58.27
Ask:=60.5
High:=58.79
Change %:=-1.97

(wlt)
Open:=114.37
Low:=113.62
Time:=16:36:46
Change:=-0.19
Volume:=1094682
Cur:=116.55
Bid:=115.91
Ask:=117.0
High:=116.75
Change %:=-0.16

(wmt)
Open:=54.25
Low:=53.77
Time:=7:52:03
Change:=-0.41
Volume:=9022725
Cur:=54.08
Bid:=54.01
Ask:=54.07
High:=54.32
Change %:=-0.75

(wnr)
Open:=18.97
Low:=18.81
Time:=16:33:01
Change:=1.06
Volume:=6277113
Cur:=20.61
Bid:=20.58
Ask:=20.65
High:=20.67
Change %:=5.42

(wor)
Open:=23.01
Low:=22.84
Time:=16:11:37
Change:=-0.27
Volume:=764154
Cur:=23.12
Bid:=22.79
Ask:=23.7
High:=23.26
Change %:=-1.15

(wr)
Open:=27.05
Low:=26.93
Time:=7:52:03
Change:=-0.14
Volume:=664933
Cur:=27.07
Bid:=26.96
Ask:=27.43
High:=27.14
Change %:=-0.51

(wrc)
Open:=54.19
Low:=52.9
Time:=16:41:23
Change:=-2.11
Volume:=1162245
Cur:=53.04
Bid:=52.94
Ask:=54.23
High:=54.19
Change %:=-3.83

(wri)
Open:=26.23
Low:=26.16
Time:=7:52:03
Change:=0.01
Volume:=421534
Cur:=26.61
Bid:=25.98
Ask:=27.26
High:=26.66
Change %:=0.04

(wsbc)
Open:=19.73
Low:=19.58
Time:=7:22:03
Change:=-0.34
Volume:=23657
Cur:=19.7
Bid:=18.94
Ask:=20.52
High:=19.87
Change %:=-1.70

(wso)
Open:=68.43
Low:=67.94
Time:=7:52:03
Change:=-0.88
Volume:=145471
Cur:=68.38
Bid:=67.51
Ask:=69.25
High:=68.98
Change %:=-1.27

(wts)
Open:=35.97
Low:=35.765
Time:=7:52:03
Change:=-0.04
Volume:=303140
Cur:=36.55
Bid:=35.73
Ask:=37.3
High:=36.55
Change %:=-0.11

(wtsla)
Open:=4.9
Low:=4.74
Time:=16:17:23
Change:=-0.01
Volume:=1095108
Cur:=4.96
Bid:=4.98
Ask:=5.03
High:=4.98
Change %:=-0.20

(wwon)
Open:=5.72
Low:=5.24
Time:=16:17:44
Change:=-0.08
Volume:=14147
Cur:=5.62
Bid:=4.69
Ask:=11.98
High:=6.2
Change %:=-1.40

(wynn)
Open:=155.44
Low:=154.66
Time:=16:10:53
Change:=3.66
Volume:=2187674
Cur:=161.15
Bid:=160.66
Ask:=161.5
High:=161.74
Change %:=2.32

(xco)
Open:=16.51
Low:=15.64
Time:=16:53:48
Change:=-0.79
Volume:=11146793
Cur:=15.85
Bid:=15.81
Ask:=15.96
High:=16.61
Change %:=-4.75

(xec)
Open:=88.39
Low:=87.86
Time:=17:33:52
Change:=0.5
Volume:=1408124
Cur:=89.07
Bid:=88.52
Ask:=89.6
High:=89.43
Change %:=0.56

(xlnx)
Open:=36.66
Low:=35.77
Time:=7:22:03
Change:=-0.87
Volume:=3920978
Cur:=36.24
Bid:=35.81
Ask:=36.36
High:=36.74
Change %:=-2.34

(xnpt)
Open:=7.5
Low:=7.46
Time:=7:22:03
Change:=0.04
Volume:=471472
Cur:=7.65
Bid:=7.36
Ask:=7.72
High:=7.71
Change %:=0.53

(xom)
Open:=81.58
Low:=81.465
Time:=7:52:03
Change:=0.06
Volume:=18037282
Cur:=82.42
Bid:=82.42
Ask:=82.43
High:=82.53
Change %:=0.07

(xprt)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=38.82
Low:=38.47
Time:=16:04:54
Change:=0.07
Volume:=2070464
Cur:=39.23
Bid:=39.18
Ask:=39.29
High:=39.23
Change %:=0.18

(xrit)
Open:=4.97
Low:=4.92
Time:=16:15:17
Change:=-0.03
Volume:=275180
Cur:=4.96
Bid:=4.27
Ask:=5.49
High:=5.03
Change %:=-0.60

(xtxi)
Open:=12.5
Low:=12.4
Time:=7:22:03
Change:=0.03
Volume:=429560
Cur:=12.74
Bid:=12.37
Ask:=13.11
High:=12.81
Change %:=0.24

(xxia)
Open:=10.21
Low:=9.67
Time:=7:22:03
Change:=-3.11
Volume:=8921367
Cur:=9.9
Bid:=9.82
Ask:=9.91
High:=10.27
Change %:=-23.90

(yhoo)
Open:=15.62
Low:=15.44
Time:=7:22:03
Change:=-0.2
Volume:=14256656
Cur:=15.61
Bid:=15.63
Ask:=15.64
High:=15.69
Change %:=-1.27

(ysi)
Open:=10.79
Low:=10.67
Time:=16:49:37
Change:=-0.12
Volume:=908773
Cur:=10.83
Bid:=10.81
Ask:=10.91
High:=10.85
Change %:=-1.10

(yum)
Open:=55.15
Low:=54.88
Time:=7:52:03
Change:=0.02
Volume:=3341805
Cur:=55.61
Bid:=55.45
Ask:=55.74
High:=55.63
Change %:=0.04

(zbra)
Open:=42.65
Low:=42.27
Time:=16:33:18
Change:=0.27
Volume:=147666
Cur:=43.32
Bid:=42.41
Ask:=44.19
High:=43.34
Change %:=0.63

(zgen)
Open:=
Low:=
Time:=2:05:54
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=5.92
Low:=5.92
Time:=16:53:28
Change:=-0.04
Volume:=389587
Cur:=5.95
Bid:=5.68
Ask:=6.01
High:=6.03
Change %:=-0.67

(zixi)
Open:=4.11
Low:=4.03
Time:=7:22:03
Change:=-0.1
Volume:=416369
Cur:=4.08
Bid:=3.54
Ask:=4.1
High:=4.14
Change %:=-2.39

(zoll)
Open:=57.86
Low:=56.681
Time:=7:22:03
Change:=-0.59
Volume:=75511
Cur:=57.89
Bid:=55.2
Ask:=59.69
High:=58.17
Change %:=-1.01

