(aa)
Open:=15.52
Low:=15.37
Time:=8:41:01
Change:=0.02
Volume:=19759863
Cur:=15.48
Bid:=15.47
Ask:=15.48
High:=15.595
Change %:=0.13

(aan)
Open:=27.83
Low:=27.28
Time:=8:41:01
Change:=-0.11
Volume:=224587
Cur:=27.56
Bid:=27.25
Ask:=28.19
High:=27.84
Change %:=-0.40

(aapl)
Open:=361.17
Low:=359.17
Time:=7:22:03
Change:=7.15
Volume:=17008861
Cur:=364.92
Bid:=364.96
Ask:=365.04
High:=365.0
Change %:=2.00

(abat)
Open:=1.1
Low:=1.06
Time:=16:00:10
Change:=0.02
Volume:=2175721
Cur:=1.09
Bid:=1.07
Ask:=1.09
High:=1.15
Change %:=1.87

(abax)
Open:=28.83
Low:=28.766
Time:=7:22:03
Change:=0.1
Volume:=62715
Cur:=28.86
Bid:=27.51
Ask:=31.2
High:=29.06
Change %:=0.35

(abbc)
Open:=10.33
Low:=10.16
Time:=7:22:03
Change:=-0.08
Volume:=31710
Cur:=10.24
Bid:=10.11
Ask:=10.44
High:=10.42
Change %:=-0.78

(abcb)
Open:=9.15
Low:=9.15
Time:=7:22:03
Change:=0.09
Volume:=38981
Cur:=9.23
Bid:=6.68
Ask:=11.61
High:=9.29
Change %:=0.98

(abg)
Open:=18.93
Low:=18.299
Time:=8:41:01
Change:=0.73
Volume:=378106
Cur:=19.52
Bid:=18.97
Ask:=19.99
High:=19.52
Change %:=3.89

(abii)
Open:=
Low:=
Time:=2:06:33
Change:=0.0
Volume:=
Cur:=78.25
Bid:=
Ask:=
High:=
Change %:=0.00

(abmd)
Open:=16.38
Low:=16.22
Time:=17:04:29
Change:=0.05
Volume:=409290
Cur:=16.39
Bid:=15.98
Ask:=16.89
High:=16.71
Change %:=0.31

(acas)
Open:=9.89
Low:=9.71
Time:=17:35:00
Change:=-0.03
Volume:=2673653
Cur:=9.81
Bid:=9.67
Ask:=9.99
High:=10.0
Change %:=-0.30

(acet)
Open:=6.34
Low:=6.26
Time:=17:35:00
Change:=0.08
Volume:=100937
Cur:=6.41
Bid:=6.12
Ask:=6.57
High:=6.48
Change %:=1.26

(aco)
Open:=37.15
Low:=36.66
Time:=16:29:42
Change:=0.4
Volume:=95773
Cur:=37.58
Bid:=34.07
Ask:=38.44
High:=37.64
Change %:=1.08

(acom)
Open:=43.33
Low:=43.21
Time:=7:22:03
Change:=0.72
Volume:=624371
Cur:=43.94
Bid:=43.12
Ask:=44.92
High:=44.35
Change %:=1.67

(actg)
Open:=37.19
Low:=36.9601
Time:=17:01:29
Change:=0.59
Volume:=191464
Cur:=37.55
Bid:=36.66
Ask:=38.27
High:=37.89
Change %:=1.60

(actl)
Open:=
Low:=
Time:=2:06:33
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:=2:05:07
Change:=0.0
Volume:=
Cur:=37.49
Bid:=
Ask:=37.51
High:=
Change %:=0.00

(adbe)
Open:=29.43
Low:=29.02
Time:=7:22:03
Change:=-0.06
Volume:=5125758
Cur:=29.29
Bid:=29.29
Ask:=29.45
High:=29.57
Change %:=-0.20

(adct)
Open:=
Low:=
Time:=2:06:33
Change:=0.0
Volume:=
Cur:=12.74
Bid:=
Ask:=
High:=
Change %:=0.00

(adp)
Open:=53.38
Low:=52.715
Time:=7:22:03
Change:=-0.18
Volume:=2633030
Cur:=53.11
Bid:=53.11
Ask:=53.11
High:=53.59
Change %:=-0.34

(adpi)
Open:=13.15
Low:=13.15
Time:=16:40:11
Change:=0.09
Volume:=59367
Cur:=13.24
Bid:=12.24
Ask:=13.49
High:=13.3
Change %:=0.68

(adpt)
Open:=
Low:=
Time:=2:06:33
Change:=0.0
Volume:=
Cur:=2.71
Bid:=
Ask:=
High:=
Change %:=0.00

(adsk)
Open:=36.53
Low:=35.82
Time:=16:02:53
Change:=-0.2
Volume:=2619103
Cur:=36.15
Bid:=36.06
Ask:=36.15
High:=36.8
Change %:=-0.55

(adtn)
Open:=35.3
Low:=34.8
Time:=17:19:24
Change:=0.07
Volume:=1524298
Cur:=35.32
Bid:=34.86
Ask:=35.7
High:=35.81
Change %:=0.20

(aec)
Open:=16.88
Low:=16.85
Time:=8:41:01
Change:=0.62
Volume:=563289
Cur:=17.48
Bid:=17.01
Ask:=17.99
High:=17.71
Change %:=3.68

(aeis)
Open:=12.73
Low:=12.31
Time:=7:22:03
Change:=-0.15
Volume:=827576
Cur:=12.58
Bid:=12.34
Ask:=12.79
High:=12.95
Change %:=-1.18

(aet)
Open:=43.64
Low:=43.18
Time:=17:06:50
Change:=-0.08
Volume:=4378684
Cur:=43.36
Bid:=43.07
Ask:=43.3
High:=43.74
Change %:=-0.18

(afce)
Open:=16.35
Low:=16.35
Time:=7:22:03
Change:=0.28
Volume:=71182
Cur:=16.61
Bid:=16.0
Ask:=17.22
High:=16.7
Change %:=1.71

(agam)
Open:=
Low:=
Time:=2:06:33
Change:=0.0
Volume:=
Cur:=21.2
Bid:=
Ask:=
High:=
Change %:=0.00

(agco)
Open:=49.06
Low:=47.91
Time:=8:41:01
Change:=-0.35
Volume:=1621089
Cur:=48.38
Bid:=48.07
Ask:=49.42
High:=49.17
Change %:=-0.72

(agx)
Open:=10.41
Low:=9.97
Time:=16:05:47
Change:=-0.04
Volume:=21429
Cur:=10.35
Bid:=10.01
Ask:=10.47
High:=10.5
Change %:=-0.38

(agys)
Open:=9.69
Low:=9.37
Time:=17:00:00
Change:=-0.23
Volume:=210057
Cur:=9.44
Bid:=9.38
Ask:=9.76
High:=9.69
Change %:=-2.38

(ahc)
Open:=7.11
Low:=7.11
Time:=17:11:15
Change:=0.21
Volume:=96596
Cur:=7.3
Bid:=6.99
Ask:=7.65
High:=7.35
Change %:=2.96

(aht)
Open:=12.27
Low:=12.16
Time:=8:41:01
Change:=0.15
Volume:=417578
Cur:=12.38
Bid:=12.19
Ask:=12.44
High:=12.42
Change %:=1.23

(aig)
Open:=28.62
Low:=27.935
Time:=8:41:01
Change:=-0.27
Volume:=5881389
Cur:=28.23
Bid:=28.25
Ask:=28.34
High:=28.63
Change %:=-0.95

(airm)
Open:=73.5
Low:=73.07
Time:=16:16:22
Change:=-0.05
Volume:=44071
Cur:=73.25
Bid:=71.21
Ask:=74.09
High:=74.1
Change %:=-0.07

(ajg)
Open:=28.18
Low:=27.63
Time:=8:41:01
Change:=-0.31
Volume:=401472
Cur:=27.77
Bid:=27.24
Ask:=28.4
High:=28.21
Change %:=-1.10

(akam)
Open:=29.92
Low:=29.46
Time:=16:02:04
Change:=0.23
Volume:=3500111
Cur:=29.85
Bid:=29.83
Ask:=29.88
High:=30.09
Change %:=0.78

(alb)
Open:=68.24
Low:=67.42
Time:=16:25:40
Change:=0.23
Volume:=560691
Cur:=68.15
Bid:=68.01
Ask:=68.5
High:=68.25
Change %:=0.34

(alc)
Open:=16.37
Low:=16.05
Time:=8:41:01
Change:=-0.05
Volume:=38979
Cur:=16.23
Bid:=15.69
Ask:=19.7
High:=16.37
Change %:=-0.31

(ale)
Open:=41.12
Low:=41.07
Time:=16:31:21
Change:=0.21
Volume:=158535
Cur:=41.3
Bid:=40.44
Ask:=42.16
High:=41.37
Change %:=0.51

(alex)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=31.71
Low:=31.3
Time:=16:06:11
Change:=0.27
Volume:=17909
Cur:=31.93
Bid:=30.31
Ask:=34.0
High:=32.17
Change %:=0.85

(alth)
Open:=2.02
Low:=2.0
Time:=7:22:03
Change:=-0.02
Volume:=464068
Cur:=2.0
Bid:=2.0
Ask:=2.2
High:=2.1
Change %:=-0.99

(altr)
Open:=42.71
Low:=41.91
Time:=16:01:07
Change:=0.09
Volume:=4521416
Cur:=42.67
Bid:=42.66
Ask:=42.71
High:=42.85
Change %:=0.21

(alxa)
Open:=1.7
Low:=1.63
Time:=7:22:03
Change:=-0.03
Volume:=589311
Cur:=1.69
Bid:=1.61
Ask:=1.71
High:=1.75
Change %:=-1.74

(alxn)
Open:=51.43
Low:=51.15
Time:=16:02:25
Change:=1.1
Volume:=1734851
Cur:=52.37
Bid:=52.7
Ask:=55.46
High:=52.47
Change %:=2.15

(aly)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=6.55
Bid:=
Ask:=
High:=
Change %:=0.00

(amat)
Open:=12.26
Low:=12.18
Time:=16:01:01
Change:=0.18
Volume:=19965157
Cur:=12.45
Bid:=12.46
Ask:=12.5
High:=12.49
Change %:=1.47

(amg)
Open:=100.33
Low:=97.7
Time:=16:57:40
Change:=0.35
Volume:=497473
Cur:=100.03
Bid:=97.18
Ask:=103.07
High:=100.5
Change %:=0.35

(amgn)
Open:=55.37
Low:=54.745
Time:=7:22:03
Change:=-0.63
Volume:=9133950
Cur:=55.05
Bid:=55.06
Ask:=55.27
High:=55.42
Change %:=-1.13

(amn)
Open:=85.22
Low:=85.2
Time:=8:41:01
Change:=0.14
Volume:=262454
Cur:=85.35
Bid:=85.3
Ask:=188.99
High:=85.4
Change %:=0.16

(amp)
Open:=55.0
Low:=53.56
Time:=17:15:38
Change:=-0.7
Volume:=2461872
Cur:=54.05
Bid:=54.07
Ask:=54.27
High:=55.07
Change %:=-1.28

(amph)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=32.47
Bid:=
Ask:=
High:=
Change %:=0.00

(amsg)
Open:=26.28
Low:=26.16
Time:=17:23:40
Change:=0.31
Volume:=117265
Cur:=26.54
Bid:=25.94
Ask:=27.14
High:=26.71
Change %:=1.18

(amt)
Open:=52.53
Low:=52.3905
Time:=17:35:02
Change:=0.91
Volume:=2261715
Cur:=53.23
Bid:=52.89
Ask:=53.37
High:=53.28
Change %:=1.74

(amzn)
Open:=213.08
Low:=209.29
Time:=7:22:03
Change:=2.49
Volume:=4026186
Cur:=212.87
Bid:=212.7
Ask:=212.97
High:=214.53
Change %:=1.18

(anf)
Open:=73.99
Low:=72.32
Time:=16:15:27
Change:=0.68
Volume:=1745414
Cur:=74.03
Bid:=74.03
Ask:=74.24
High:=74.11
Change %:=0.93

(ango)
Open:=14.77
Low:=14.54
Time:=16:58:51
Change:=1.43
Volume:=649707
Cur:=15.44
Bid:=14.71
Ask:=19.0
High:=16.0
Change %:=10.21

(anr)
Open:=44.74
Low:=44.39
Time:=16:41:42
Change:=1.28
Volume:=4906675
Cur:=45.55
Bid:=45.4
Ask:=45.48
High:=45.7
Change %:=2.89

(anth)
Open:=7.98
Low:=7.9
Time:=7:22:03
Change:=0.03
Volume:=63998
Cur:=8.01
Bid:=7.23
Ask:=8.81
High:=8.1
Change %:=0.38

(anv)
Open:=38.1
Low:=37.56
Time:=17:28:09
Change:=0.62
Volume:=511436
Cur:=38.73
Bid:=38.06
Ask:=39.51
High:=38.78
Change %:=1.63

(aoi)
Open:=3.22
Low:=3.17
Time:=8:41:01
Change:=0.03
Volume:=330213
Cur:=3.25
Bid:=3.01
Ask:=3.73
High:=3.29
Change %:=0.93

(aon)
Open:=50.46
Low:=49.58
Time:=17:04:18
Change:=-0.4
Volume:=1799219
Cur:=49.86
Bid:=49.53
Ask:=51.76
High:=50.46
Change %:=-0.80

(apac)
Open:=8.46
Low:=8.46
Time:=16:47:01
Change:=0.01
Volume:=208365
Cur:=8.47
Bid:=8.47
Ask:=8.49
High:=8.48
Change %:=0.12

(apd)
Open:=94.29
Low:=93.37
Time:=16:36:40
Change:=0.35
Volume:=933855
Cur:=94.29
Bid:=93.66
Ask:=99.93
High:=94.37
Change %:=0.37

(apkt)
Open:=66.12
Low:=64.99
Time:=7:22:03
Change:=0.6
Volume:=943779
Cur:=65.9
Bid:=65.95
Ask:=66.76
High:=66.85
Change %:=0.92

(apol)
Open:=49.43
Low:=49.01
Time:=7:22:03
Change:=0.48
Volume:=2181148
Cur:=49.62
Bid:=49.68
Ask:=49.75
High:=49.73
Change %:=0.98

(apsg)
Open:=
Low:=
Time:=2:06:33
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=8.41
Low:=8.39
Time:=7:22:03
Change:=0.13
Volume:=292992
Cur:=8.53
Bid:=8.26
Ask:=8.81
High:=8.54
Change %:=1.55

(arb)
Open:=40.09
Low:=39.82
Time:=8:41:01
Change:=0.47
Volume:=110193
Cur:=40.41
Bid:=39.49
Ask:=41.18
High:=40.62
Change %:=1.18

(are)
Open:=80.26
Low:=79.82
Time:=17:29:00
Change:=1.56
Volume:=260174
Cur:=81.58
Bid:=77.93
Ask:=82.85
High:=81.59
Change %:=1.95

(ari)
Open:=15.91
Low:=15.85
Time:=8:41:01
Change:=0.01
Volume:=92436
Cur:=15.93
Bid:=15.46
Ask:=16.39
High:=16.0
Change %:=0.06

(aria)
Open:=12.28
Low:=12.09
Time:=7:22:03
Change:=0.4
Volume:=3258737
Cur:=12.58
Bid:=12.31
Ask:=12.82
High:=12.62
Change %:=3.28

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

(aro)
Open:=17.22
Low:=17.08
Time:=8:41:01
Change:=0.16
Volume:=1490968
Cur:=17.33
Bid:=17.1
Ask:=17.41
High:=17.33
Change %:=0.93

(arow)
Open:=23.87
Low:=23.87
Time:=7:22:03
Change:=0.44
Volume:=21322
Cur:=24.26
Bid:=17.74
Ask:=24.59
High:=24.37
Change %:=1.85

(artg)
Open:=
Low:=
Time:=2:06:33
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=37.38
Low:=36.75
Time:=16:50:36
Change:=-0.1
Volume:=1014418
Cur:=36.97
Bid:=36.13
Ask:=37.69
High:=37.52
Change %:=-0.27

(asca)
Open:=23.03
Low:=22.58
Time:=7:22:03
Change:=-0.14
Volume:=205189
Cur:=22.77
Bid:=22.17
Ask:=23.31
High:=23.03
Change %:=-0.61

(asfi)
Open:=7.78
Low:=7.6583
Time:=16:39:38
Change:=-0.05
Volume:=29904
Cur:=7.72
Bid:=7.6
Ask:=8.65
High:=7.8
Change %:=-0.64

(asgr)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=26.01
Bid:=
Ask:=
High:=
Change %:=0.00

(atac)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(athr)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

(atls)
Open:=
Low:=
Time:=2:06:33
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=37.11
Low:=37.11
Time:=16:06:33
Change:=0.94
Volume:=34394
Cur:=38.0
Bid:=36.13
Ask:=38.29
High:=38.09
Change %:=2.54

(atpg)
Open:=15.41
Low:=15.41
Time:=17:00:43
Change:=0.55
Volume:=1177599
Cur:=15.87
Bid:=15.61
Ask:=15.99
High:=15.87
Change %:=3.59

(atsg)
Open:=6.39
Low:=6.1801
Time:=7:22:03
Change:=-0.1
Volume:=341843
Cur:=6.24
Bid:=6.24
Ask:=6.57
High:=6.46
Change %:=-1.58

(atsi)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=4.0
Bid:=
Ask:=
High:=
Change %:=0.00

(atvi)
Open:=11.87
Low:=11.8
Time:=16:01:36
Change:=0.07
Volume:=5553234
Cur:=11.91
Bid:=11.91
Ask:=12.0
High:=11.98
Change %:=0.59

(auxl)
Open:=20.89
Low:=20.21
Time:=16:41:34
Change:=-0.47
Volume:=516919
Cur:=20.37
Bid:=19.86
Ask:=20.94
High:=21.0
Change %:=-2.26

(avid)
Open:=20.04
Low:=19.76
Time:=7:22:03
Change:=-0.05
Volume:=234251
Cur:=20.0
Bid:=19.48
Ask:=20.54
High:=20.25
Change %:=-0.25

(avnw)
Open:=3.74
Low:=3.72
Time:=7:22:03
Change:=0.1
Volume:=350854
Cur:=3.83
Bid:=3.35
Ask:=4.58
High:=3.92
Change %:=2.68

(avx)
Open:=14.14
Low:=13.9
Time:=8:41:01
Change:=0.64
Volume:=757455
Cur:=14.68
Bid:=14.22
Ask:=15.12
High:=14.86
Change %:=4.56

(avy)
Open:=38.36
Low:=38.06
Time:=8:41:01
Change:=0.23
Volume:=717718
Cur:=38.41
Bid:=38.46
Ask:=39.18
High:=38.45
Change %:=0.60

(awi)
Open:=44.89
Low:=44.03
Time:=8:41:01
Change:=-0.36
Volume:=207235
Cur:=44.26
Bid:=43.35
Ask:=45.16
High:=45.07
Change %:=-0.81

(awr)
Open:=35.0
Low:=34.91
Time:=17:35:00
Change:=0.06
Volume:=62247
Cur:=35.06
Bid:=34.51
Ask:=36.47
High:=35.3
Change %:=0.17

(axl)
Open:=11.41
Low:=11.24
Time:=17:01:15
Change:=0.13
Volume:=1511397
Cur:=11.48
Bid:=11.26
Ask:=11.5
High:=11.49
Change %:=1.15

(axp)
Open:=51.6
Low:=51.02
Time:=8:41:01
Change:=0.44
Volume:=5782920
Cur:=51.82
Bid:=51.81
Ask:=51.82
High:=52.08
Change %:=0.86

(axs)
Open:=31.03
Low:=30.63
Time:=8:41:01
Change:=0.03
Volume:=999877
Cur:=31.03
Bid:=30.32
Ask:=31.72
High:=31.07
Change %:=0.10

(azo)
Open:=298.66
Low:=294.08
Time:=8:41:01
Change:=-0.6
Volume:=292053
Cur:=297.28
Bid:=295.85
Ask:=305.91
High:=298.66
Change %:=-0.20

(ba)
Open:=71.7
Low:=70.85
Time:=8:41:01
Change:=0.08
Volume:=3827135
Cur:=71.27
Bid:=71.27
Ask:=71.28
High:=71.71
Change %:=0.11

(bac)
Open:=10.1201
Low:=9.88
Time:=8:41:01
Change:=-0.06
Volume:=166524766
Cur:=10.01
Bid:=10.0
Ask:=10.01
High:=10.18
Change %:=-0.60

(bamm)
Open:=3.08
Low:=3.04
Time:=7:22:03
Change:=0.0
Volume:=30603
Cur:=3.06
Bid:=2.49
Ask:=3.75
High:=3.14
Change %:=0.00

(bbbb)
Open:=44.14
Low:=44.01
Time:=16:16:00
Change:=-0.03
Volume:=1774913
Cur:=44.1
Bid:=44.02
Ask:=44.17
High:=44.18
Change %:=-0.07

(bbby)
Open:=59.04
Low:=58.06
Time:=7:22:03
Change:=-0.15
Volume:=1915188
Cur:=58.66
Bid:=58.6
Ask:=58.66
High:=59.23
Change %:=-0.26

(bbg)
Open:=44.225
Low:=44.225
Time:=16:09:02
Change:=2.66
Volume:=1719590
Cur:=46.52
Bid:=45.59
Ask:=47.26
High:=46.61
Change %:=6.06

(bbgi)
Open:=4.09
Low:=4.04
Time:=7:22:03
Change:=0.0
Volume:=8682
Cur:=4.08
Bid:=3.9
Ask:=6.3
High:=4.09
Change %:=0.00

(bbw)
Open:=6.35
Low:=6.3
Time:=16:45:00
Change:=-0.02
Volume:=64985
Cur:=6.31
Bid:=4.6
Ask:=8.08
High:=6.48
Change %:=-0.32

(bc)
Open:=18.99
Low:=18.73
Time:=17:46:38
Change:=0.29
Volume:=1338427
Cur:=19.14
Bid:=19.2
Ask:=19.61
High:=19.19
Change %:=1.54

(bcrx)
Open:=3.9
Low:=3.87
Time:=7:22:03
Change:=0.03
Volume:=88076
Cur:=3.93
Bid:=3.67
Ask:=4.04
High:=3.93
Change %:=0.77

(bcsi)
Open:=21.35
Low:=21.23
Time:=17:28:40
Change:=0.4
Volume:=430073
Cur:=21.7
Bid:=21.06
Ask:=22.06
High:=21.7
Change %:=1.88

(bdge)
Open:=20.68
Low:=20.63
Time:=16:18:37
Change:=0.1
Volume:=16867
Cur:=20.73
Bid:=15.37
Ask:=21.19
High:=21.07
Change %:=0.48

(beat)
Open:=5.1
Low:=5.075
Time:=7:22:03
Change:=-0.01
Volume:=86807
Cur:=5.09
Bid:=5.01
Ask:=5.38
High:=5.2
Change %:=-0.20

(beav)
Open:=41.04
Low:=40.241
Time:=7:22:03
Change:=-0.31
Volume:=650236
Cur:=40.56
Bid:=39.62
Ask:=41.34
High:=41.24
Change %:=-0.76

(belfb)
Open:=19.86
Low:=19.37
Time:=7:22:03
Change:=-0.29
Volume:=23695
Cur:=19.48
Bid:=18.72
Ask:=20.48
High:=20.43
Change %:=-1.47

(bez)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=63.5
Bid:=
Ask:=
High:=
Change %:=0.00

(bfs)
Open:=39.55
Low:=39.25
Time:=8:41:01
Change:=0.51
Volume:=22758
Cur:=39.96
Bid:=37.8
Ask:=41.04
High:=40.09
Change %:=1.29

(bgcp)
Open:=7.93
Low:=7.86
Time:=7:22:03
Change:=0.12
Volume:=748085
Cur:=8.02
Bid:=7.71
Ask:=8.29
High:=8.03
Change %:=1.52

(bgs)
Open:=20.37
Low:=20.22
Time:=8:41:01
Change:=0.16
Volume:=300477
Cur:=20.5
Bid:=19.98
Ask:=20.75
High:=20.64
Change %:=0.79

(bh)
Open:=392.49
Low:=391.82
Time:=8:41:01
Change:=5.23
Volume:=4217
Cur:=396.18
Bid:=376.67
Ask:=407.92
High:=396.48
Change %:=1.34

(bidu)
Open:=145.15
Low:=143.671
Time:=7:22:03
Change:=6.11
Volume:=8301821
Cur:=146.93
Bid:=146.56
Ask:=146.75
High:=147.24
Change %:=4.34

(biib)
Open:=102.72
Low:=102.55
Time:=16:03:08
Change:=0.81
Volume:=1576567
Cur:=104.0
Bid:=103.89
Ask:=104.26
High:=104.69
Change %:=0.78

(bio)
Open:=118.77
Low:=117.79
Time:=16:26:42
Change:=0.03
Volume:=35426
Cur:=118.37
Bid:=117.56
Ask:=133.28
High:=118.77
Change %:=0.03

(bj)
Open:=50.37
Low:=50.325
Time:=8:41:01
Change:=-0.01
Volume:=2229258
Cur:=50.34
Bid:=50.32
Ask:=50.39
High:=50.4
Change %:=-0.02

(bkmu)
Open:=3.79
Low:=3.72
Time:=16:31:14
Change:=0.0
Volume:=98250
Cur:=3.79
Bid:=3.02
Ask:=3.87
High:=3.87
Change %:=0.00

(bldr)
Open:=2.23
Low:=2.23
Time:=7:22:03
Change:=0.03
Volume:=105762
Cur:=2.25
Bid:=2.02
Ask:=2.55
High:=2.28
Change %:=1.35

(blk)
Open:=187.79
Low:=182.35
Time:=8:41:01
Change:=2.27
Volume:=745274
Cur:=184.54
Bid:=184.62
Ask:=189.05
High:=187.8
Change %:=1.25

(bll)
Open:=39.43
Low:=38.96
Time:=17:12:47
Change:=0.16
Volume:=922073
Cur:=39.44
Bid:=39.45
Ask:=39.83
High:=39.44
Change %:=0.41

(bmc)
Open:=52.83
Low:=52.36
Time:=7:22:03
Change:=0.03
Volume:=1451078
Cur:=52.65
Bid:=52.47
Ask:=52.65
High:=53.0
Change %:=0.06

(bmi)
Open:=37.03
Low:=36.77
Time:=17:04:38
Change:=0.04
Volume:=51445
Cur:=36.91
Bid:=36.16
Ask:=37.75
High:=37.18
Change %:=0.11

(bmrn)
Open:=29.92
Low:=29.35
Time:=17:35:01
Change:=-0.18
Volume:=1221995
Cur:=29.69
Bid:=29.07
Ask:=30.45
High:=29.92
Change %:=-0.60

(bmtc)
Open:=20.73
Low:=20.2714
Time:=7:22:03
Change:=-0.29
Volume:=59362
Cur:=20.35
Bid:=20.28
Ask:=22.59
High:=20.75
Change %:=-1.41

(bokf)
Open:=54.47
Low:=53.62
Time:=7:22:03
Change:=-0.39
Volume:=56107
Cur:=53.89
Bid:=52.33
Ask:=56.08
High:=54.62
Change %:=-0.72

(boom)
Open:=22.03
Low:=21.72
Time:=7:22:03
Change:=0.25
Volume:=43965
Cur:=22.19
Bid:=21.31
Ask:=23.24
High:=22.4
Change %:=1.14

(bpop)
Open:=2.58
Low:=2.53
Time:=16:20:03
Change:=-0.04
Volume:=5624670
Cur:=2.55
Bid:=2.54
Ask:=2.55
High:=2.61
Change %:=-1.54

(brc)
Open:=32.72
Low:=32.57
Time:=8:41:01
Change:=0.23
Volume:=193139
Cur:=32.76
Bid:=32.02
Ask:=33.47
High:=33.03
Change %:=0.71

(brcm)
Open:=33.09
Low:=32.64
Time:=7:22:03
Change:=0.39
Volume:=6572481
Cur:=33.27
Bid:=33.26
Ask:=33.35
High:=33.43
Change %:=1.19

(bre)
Open:=51.79
Low:=51.3
Time:=8:41:01
Change:=0.66
Volume:=552736
Cur:=52.29
Bid:=50.42
Ask:=53.37
High:=52.31
Change %:=1.28

(brli)
Open:=20.61
Low:=20.04
Time:=7:22:03
Change:=-0.35
Volume:=403551
Cur:=20.1
Bid:=19.52
Ask:=20.58
High:=20.71
Change %:=-1.71

(brs)
Open:=51.24
Low:=50.69
Time:=8:41:01
Change:=0.94
Volume:=302542
Cur:=51.99
Bid:=49.2
Ask:=53.08
High:=52.24
Change %:=1.84

(bsrr)
Open:=11.22
Low:=11.19
Time:=16:42:14
Change:=0.13
Volume:=19578
Cur:=11.35
Bid:=11.06
Ask:=11.37
High:=11.35
Change %:=1.16

(bstc)
Open:=24.11
Low:=23.76
Time:=7:22:03
Change:=0.16
Volume:=7239
Cur:=24.29
Bid:=23.31
Ask:=26.3
High:=24.3
Change %:=0.66

(btn)
Open:=4.21
Low:=4.17
Time:=16:54:48
Change:=-0.03
Volume:=255845
Cur:=4.21
Bid:=4.17
Ask:=4.42
High:=4.32
Change %:=-0.71

(buse)
Open:=5.22
Low:=5.22
Time:=16:20:00
Change:=0.07
Volume:=188771
Cur:=5.29
Bid:=5.12
Ask:=5.58
High:=5.31
Change %:=1.34

(bxg)
Open:=2.71
Low:=2.68
Time:=8:41:01
Change:=-0.03
Volume:=43892
Cur:=2.68
Bid:=2.22
Ask:=3.02
High:=2.75
Change %:=-1.11

(bxs)
Open:=12.13
Low:=11.9
Time:=17:35:00
Change:=-0.13
Volume:=744030
Cur:=11.96
Bid:=11.53
Ask:=12.35
High:=12.13
Change %:=-1.08

(byi)
Open:=41.23
Low:=40.21
Time:=8:41:01
Change:=-0.42
Volume:=326884
Cur:=40.53
Bid:=39.68
Ask:=41.37
High:=41.37
Change %:=-1.03

(bz)
Open:=7.62
Low:=7.5
Time:=8:41:01
Change:=0.22
Volume:=1132297
Cur:=7.74
Bid:=7.75
Ask:=7.78
High:=7.74
Change %:=2.93

(c)
Open:=40.14
Low:=38.12
Time:=8:41:01
Change:=-0.64
Volume:=69472855
Cur:=38.38
Bid:=38.42
Ask:=38.44
High:=40.39
Change %:=-1.64

(ca)
Open:=22.17
Low:=21.73
Time:=16:03:53
Change:=-0.13
Volume:=6172655
Cur:=21.98
Bid:=21.98
Ask:=22.51
High:=22.22
Change %:=-0.59

(cag)
Open:=25.98
Low:=25.67
Time:=8:41:01
Change:=0.11
Volume:=13149540
Cur:=26.37
Bid:=25.72
Ask:=26.63
High:=26.37
Change %:=0.42

(cah)
Open:=46.41
Low:=45.82
Time:=16:24:46
Change:=0.1
Volume:=2715479
Cur:=46.28
Bid:=46.33
Ask:=46.42
High:=46.58
Change %:=0.22

(cake)
Open:=32.95
Low:=32.21
Time:=16:53:19
Change:=-0.01
Volume:=1089647
Cur:=32.69
Bid:=32.26
Ask:=32.69
High:=33.2
Change %:=-0.03

(cap)
Open:=18.8
Low:=17.93
Time:=17:00:51
Change:=-0.64
Volume:=182975
Cur:=18.06
Bid:=17.58
Ask:=18.57
High:=18.91
Change %:=-3.42

(cas)
Open:=17.19
Low:=17.16
Time:=16:30:43
Change:=0.23
Volume:=40796
Cur:=17.37
Bid:=16.87
Ask:=17.9
High:=17.43
Change %:=1.34

(casc)
Open:=52.62
Low:=51.5
Time:=8:41:01
Change:=1.19
Volume:=73399
Cur:=53.4
Bid:=50.03
Ask:=54.86
High:=53.62
Change %:=2.28

(cat)
Open:=108.77
Low:=107.14
Time:=8:41:01
Change:=1.78
Volume:=6618625
Cur:=109.36
Bid:=109.3
Ask:=109.27
High:=109.36
Change %:=1.65

(caty)
Open:=15.84
Low:=15.6
Time:=7:22:03
Change:=-0.09
Volume:=271246
Cur:=15.69
Bid:=15.61
Ask:=16.11
High:=15.99
Change %:=-0.57

(cavm)
Open:=39.93
Low:=38.88
Time:=7:22:03
Change:=0.04
Volume:=632643
Cur:=39.62
Bid:=38.75
Ask:=39.61
High:=40.41
Change %:=0.10

(cb)
Open:=62.5
Low:=61.89
Time:=8:41:01
Change:=-0.03
Volume:=1610120
Cur:=62.22
Bid:=61.83
Ask:=63.58
High:=62.65
Change %:=-0.05

(cbb)
Open:=3.28
Low:=3.28
Time:=8:41:01
Change:=0.11
Volume:=1497369
Cur:=3.37
Bid:=2.68
Ask:=3.59
High:=3.39
Change %:=3.37

(cbg)
Open:=23.0
Low:=22.69
Time:=8:41:01
Change:=0.49
Volume:=5047417
Cur:=23.29
Bid:=23.14
Ask:=23.35
High:=23.35
Change %:=2.15

(cbr)
Open:=5.65
Low:=5.52
Time:=16:39:41
Change:=0.01
Volume:=281391
Cur:=5.66
Bid:=5.34
Ask:=5.96
High:=5.73
Change %:=0.18

(cbu)
Open:=24.85
Low:=24.61
Time:=17:13:02
Change:=-0.05
Volume:=185720
Cur:=24.7
Bid:=24.1
Ask:=25.26
High:=24.93
Change %:=-0.20

(ccbg)
Open:=10.31
Low:=10.24
Time:=16:34:18
Change:=-0.03
Volume:=18136
Cur:=10.26
Bid:=10.21
Ask:=10.95
High:=10.46
Change %:=-0.29

(ccc)
Open:=16.21
Low:=16.13
Time:=8:41:01
Change:=0.13
Volume:=291606
Cur:=16.29
Bid:=15.8
Ask:=16.75
High:=16.35
Change %:=0.80

(cce)
Open:=28.3
Low:=28.0
Time:=8:41:01
Change:=0.01
Volume:=4637781
Cur:=28.17
Bid:=28.19
Ask:=28.34
High:=28.35
Change %:=0.04

(ccmp)
Open:=43.34
Low:=42.91
Time:=7:22:03
Change:=0.2
Volume:=153006
Cur:=43.37
Bid:=42.04
Ask:=44.79
High:=43.66
Change %:=0.46

(ccne)
Open:=13.85
Low:=13.61
Time:=16:18:51
Change:=-0.09
Volume:=40287
Cur:=13.74
Bid:=13.51
Ask:=17.31
High:=14.16
Change %:=-0.65

(ccoi)
Open:=16.76
Low:=16.55
Time:=7:22:03
Change:=0.03
Volume:=180685
Cur:=16.78
Bid:=16.27
Ask:=17.22
High:=16.8
Change %:=0.18

(cdzi)
Open:=10.98
Low:=10.91
Time:=16:06:34
Change:=0.03
Volume:=25337
Cur:=11.01
Bid:=10.48
Ask:=11.06
High:=11.01
Change %:=0.27

(cec)
Open:=41.62
Low:=40.79
Time:=16:55:28
Change:=-0.53
Volume:=163248
Cur:=41.02
Bid:=40.46
Ask:=41.39
High:=41.67
Change %:=-1.28

(ceco)
Open:=23.05
Low:=22.88
Time:=16:19:26
Change:=0.15
Volume:=659184
Cur:=23.14
Bid:=22.59
Ask:=23.72
High:=23.18
Change %:=0.65

(celg)
Open:=60.77
Low:=60.25
Time:=16:01:48
Change:=0.09
Volume:=1701748
Cur:=60.67
Bid:=60.6
Ask:=60.69
High:=61.01
Change %:=0.15

(ceph)
Open:=80.08
Low:=79.99
Time:=7:22:03
Change:=-0.05
Volume:=2669015
Cur:=79.99
Bid:=80.01
Ask:=80.03
High:=80.15
Change %:=-0.06

(cern)
Open:=62.26
Low:=61.56
Time:=7:22:03
Change:=0.1
Volume:=754056
Cur:=61.9
Bid:=61.92
Ask:=63.98
High:=62.9
Change %:=0.16

(cers)
Open:=2.9
Low:=2.8201
Time:=16:40:46
Change:=-0.04
Volume:=160787
Cur:=2.86
Bid:=2.1
Ask:=2.93
High:=2.91
Change %:=-1.38

(cffn)
Open:=11.77
Low:=11.76
Time:=7:22:03
Change:=0.1
Volume:=1705323
Cur:=11.87
Bid:=11.45
Ask:=12.0
High:=11.94
Change %:=0.85

(cfnb)
Open:=16.03
Low:=16.0
Time:=16:18:54
Change:=0.18
Volume:=2706
Cur:=16.05
Bid:=15.36
Ask:=20.15
High:=16.05
Change %:=1.13

(cfnl)
Open:=11.21
Low:=11.13
Time:=7:22:03
Change:=0.07
Volume:=83815
Cur:=11.28
Bid:=10.72
Ask:=11.93
High:=11.4
Change %:=0.62

(cgc)
Open:=
Low:=
Time:=2:06:37
Change:=0.0
Volume:=
Cur:=6.56
Bid:=
Ask:=9.99
High:=
Change %:=0.00

(cgx)
Open:=53.28
Low:=51.84
Time:=17:06:40
Change:=0.52
Volume:=42220
Cur:=53.3
Bid:=50.21
Ask:=54.12
High:=53.3
Change %:=0.99

(chdx)
Open:=12.34
Low:=12.3
Time:=7:22:03
Change:=0.24
Volume:=59902
Cur:=12.45
Bid:=11.61
Ask:=13.35
High:=12.8
Change %:=1.97

(chg)
Open:=53.38
Low:=53.27
Time:=16:51:28
Change:=0.1
Volume:=38912
Cur:=53.5
Bid:=51.4
Ask:=55.31
High:=53.82
Change %:=0.19

(chh)
Open:=32.43
Low:=32.1
Time:=17:16:52
Change:=0.11
Volume:=135538
Cur:=32.36
Bid:=32.13
Ask:=32.68
High:=32.43
Change %:=0.34

(chkp)
Open:=56.71
Low:=55.27
Time:=7:22:03
Change:=-0.01
Volume:=2837988
Cur:=56.58
Bid:=56.54
Ask:=58.99
High:=56.98
Change %:=-0.02

(chrs)
Open:=4.42
Low:=4.35
Time:=16:00:29
Change:=0.0
Volume:=1083423
Cur:=4.41
Bid:=4.41
Ask:=4.5
High:=4.43
Change %:=0.00

(chrw)
Open:=79.06
Low:=77.78
Time:=7:22:03
Change:=-0.36
Volume:=989441
Cur:=78.56
Bid:=78.11
Ask:=78.61
High:=79.16
Change %:=-0.46

(chs)
Open:=15.91
Low:=15.45
Time:=17:28:56
Change:=-0.3
Volume:=3165021
Cur:=15.52
Bid:=15.15
Ask:=15.55
High:=15.91
Change %:=-1.90

(chsp)
Open:=16.81
Low:=16.42
Time:=8:41:01
Change:=0.29
Volume:=127586
Cur:=17.11
Bid:=16.26
Ask:=17.67
High:=17.14
Change %:=1.72

(cix)
Open:=13.49
Low:=13.14
Time:=9:26:18
Change:=0.26
Volume:=11912
Cur:=13.55
Bid:=13.41
Ask:=13.6
High:=13.58
Change %:=1.96

(ckh)
Open:=104.59
Low:=103.67
Time:=16:12:17
Change:=1.21
Volume:=91377
Cur:=104.95
Bid:=98.78
Ask:=109.75
High:=105.21
Change %:=1.17

(ckp)
Open:=16.97
Low:=16.87
Time:=8:41:01
Change:=0.17
Volume:=143784
Cur:=17.07
Bid:=16.55
Ask:=17.51
High:=17.09
Change %:=1.01

(ckr)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=12.55
Bid:=12.54
Ask:=12.56
High:=
Change %:=0.00

(ckxe)
Open:=
Low:=
Time:=2:06:33
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=46.89
Low:=46.76
Time:=16:21:13
Change:=0.36
Volume:=175175
Cur:=47.13
Bid:=46.14
Ask:=48.02
High:=47.19
Change %:=0.77

(cldt)
Open:=15.91
Low:=15.91
Time:=16:29:55
Change:=0.18
Volume:=32261
Cur:=16.1
Bid:=14.44
Ask:=17.64
High:=16.21
Change %:=1.13

(clh)
Open:=107.65
Low:=106.83
Time:=8:41:01
Change:=1.22
Volume:=140667
Cur:=108.63
Bid:=101.02
Ask:=118.38
High:=108.72
Change %:=1.14

(clne)
Open:=15.89
Low:=15.62
Time:=17:35:01
Change:=0.66
Volume:=2616657
Cur:=16.0
Bid:=15.88
Ask:=16.0
High:=16.03
Change %:=4.30

(clny)
Open:=17.94
Low:=17.94
Time:=8:41:01
Change:=0.12
Volume:=230664
Cur:=18.06
Bid:=17.53
Ask:=18.12
High:=18.1
Change %:=0.67

(clp)
Open:=20.91
Low:=20.85
Time:=8:41:01
Change:=0.23
Volume:=470799
Cur:=21.07
Bid:=20.53
Ask:=21.6
High:=21.257
Change %:=1.10

(clr)
Open:=66.68
Low:=66.53
Time:=8:41:01
Change:=3.53
Volume:=1185785
Cur:=69.1
Bid:=68.0
Ask:=69.95
High:=69.1
Change %:=5.38

(clrt)
Open:=
Low:=
Time:=2:06:33
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=66.99
Low:=66.71
Time:=17:07:35
Change:=0.4
Volume:=50698
Cur:=67.23
Bid:=64.74
Ask:=69.36
High:=67.9
Change %:=0.60

(cmcsa)
Open:=24.39
Low:=23.935
Time:=7:22:03
Change:=-0.295
Volume:=25171346
Cur:=24.13
Bid:=24.13
Ask:=24.14
High:=24.39
Change %:=-1.21

(cml)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=27.75
Bid:=
Ask:=
High:=
Change %:=0.00

(cmls)
Open:=3.35
Low:=3.322
Time:=16:35:27
Change:=0.04
Volume:=78801
Cur:=3.4
Bid:=2.65
Ask:=3.99
High:=3.46
Change %:=1.19

(cmn)
Open:=26.87
Low:=26.51
Time:=16:06:31
Change:=0.06
Volume:=44659
Cur:=26.85
Bid:=26.0
Ask:=28.57
High:=26.97
Change %:=0.22

(cmo)
Open:=13.17
Low:=13.11
Time:=8:41:01
Change:=0.02
Volume:=1042880
Cur:=13.16
Bid:=13.15
Ask:=13.19
High:=13.18
Change %:=0.15

(cmp)
Open:=84.17
Low:=82.55
Time:=8:41:01
Change:=0.36
Volume:=166260
Cur:=84.2
Bid:=83.73
Ask:=86.09
High:=84.32
Change %:=0.43

(cmtl)
Open:=28.8
Low:=28.55
Time:=17:35:05
Change:=0.03
Volume:=406071
Cur:=28.72
Bid:=27.96
Ask:=29.31
High:=28.9
Change %:=0.10

(cnbka)
Open:=28.0
Low:=27.65
Time:=7:22:03
Change:=0.06
Volume:=4729
Cur:=27.84
Bid:=27.02
Ask:=31.09
High:=28.0
Change %:=0.22

(cnc)
Open:=35.88
Low:=35.04
Time:=8:41:01
Change:=-0.52
Volume:=799719
Cur:=35.27
Bid:=34.54
Ask:=36.08
High:=36.1
Change %:=-1.45

(cnk)
Open:=19.82
Low:=19.55
Time:=8:41:01
Change:=-0.09
Volume:=729177
Cur:=19.72
Bid:=19.26
Ask:=20.16
High:=19.89
Change %:=-0.45

(cnsl)
Open:=19.22
Low:=19.05
Time:=16:45:11
Change:=-0.08
Volume:=139798
Cur:=19.12
Bid:=19.01
Ask:=19.62
High:=19.29
Change %:=-0.42

(cog)
Open:=66.23
Low:=66.23
Time:=16:46:04
Change:=5.83
Volume:=5825485
Cur:=68.43
Bid:=67.97
Ask:=70.04
High:=69.78
Change %:=9.31

(colb)
Open:=17.63
Low:=17.56
Time:=17:26:05
Change:=-0.03
Volume:=610699
Cur:=17.59
Bid:=17.13
Ask:=18.12
High:=17.7001
Change %:=-0.17

(comv)
Open:=3.25
Low:=3.08
Time:=17:22:05
Change:=0.06
Volume:=44117
Cur:=3.22
Bid:=2.91
Ask:=3.37
High:=3.25
Change %:=1.90

(coo)
Open:=80.61
Low:=80.11
Time:=17:14:37
Change:=0.3
Volume:=286779
Cur:=80.58
Bid:=76.03
Ask:=81.94
High:=80.71
Change %:=0.37

(cost)
Open:=80.36
Low:=79.4
Time:=16:01:45
Change:=-0.465
Volume:=2151642
Cur:=79.865
Bid:=79.87
Ask:=79.92
High:=80.57
Change %:=-0.58

(cov)
Open:=52.73
Low:=51.76
Time:=8:41:01
Change:=-0.44
Volume:=2705516
Cur:=52.14
Bid:=52.14
Ask:=53.87
High:=52.86
Change %:=-0.84

(cown)
Open:=3.85
Low:=3.805
Time:=7:22:03
Change:=0.14
Volume:=456847
Cur:=4.0
Bid:=3.09
Ask:=4.05
High:=4.03
Change %:=3.63

(cpa)
Open:=68.95
Low:=67.8001
Time:=17:35:02
Change:=0.3
Volume:=174622
Cur:=68.88
Bid:=62.0
Ask:=70.93
High:=69.46
Change %:=0.44

(cpe)
Open:=6.78
Low:=6.74
Time:=17:33:56
Change:=0.3
Volume:=551464
Cur:=7.04
Bid:=7.08
Ask:=7.15
High:=7.09
Change %:=4.45

(cpn)
Open:=16.33
Low:=16.32
Time:=17:35:05
Change:=0.18
Volume:=3942169
Cur:=16.49
Bid:=15.99
Ask:=16.64
High:=16.5
Change %:=1.10

(cprt)
Open:=45.78
Low:=45.25
Time:=16:39:42
Change:=-0.08
Volume:=261714
Cur:=45.53
Bid:=44.63
Ask:=46.49
High:=45.78
Change %:=-0.18

(cpst)
Open:=1.55
Low:=1.48
Time:=16:21:09
Change:=0.0
Volume:=1278068
Cur:=1.54
Bid:=1.53
Ask:=1.55
High:=1.57
Change %:=0.00

(cpy)
Open:=12.7
Low:=12.52
Time:=16:21:41
Change:=0.07
Volume:=39877
Cur:=12.71
Bid:=12.52
Ask:=20.32
High:=13.09
Change %:=0.55

(cr)
Open:=48.28
Low:=47.62
Time:=17:17:53
Change:=0.2
Volume:=259601
Cur:=48.2
Bid:=47.86
Ask:=48.8
High:=48.47
Change %:=0.42

(cra)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=27.64
Low:=26.8
Time:=16:40:35
Change:=-0.47
Volume:=40174
Cur:=27.13
Bid:=25.1
Ask:=29.99
High:=27.68
Change %:=-1.70

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

(crdn)
Open:=35.18
Low:=33.63
Time:=16:21:22
Change:=-1.02
Volume:=340222
Cur:=33.99
Bid:=33.51
Ask:=34.72
High:=35.23
Change %:=-2.91

(cree)
Open:=30.92
Low:=30.53
Time:=7:22:03
Change:=0.48
Volume:=3448849
Cur:=31.11
Bid:=30.9
Ask:=31.0
High:=31.17
Change %:=1.57

(crmt)
Open:=35.4
Low:=35.32
Time:=16:31:24
Change:=1.22
Volume:=188821
Cur:=36.55
Bid:=34.29
Ask:=37.53
High:=36.76
Change %:=3.45

(crn)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=29.45
Bid:=
Ask:=
High:=
Change %:=0.00

(crrc)
Open:=11.18
Low:=10.99
Time:=16:40:22
Change:=0.18
Volume:=48875
Cur:=11.35
Bid:=10.36
Ask:=12.36
High:=11.5
Change %:=1.61

(crs)
Open:=54.83
Low:=54.33
Time:=8:41:01
Change:=1.3
Volume:=577684
Cur:=55.79
Bid:=52.97
Ask:=56.88
High:=55.84
Change %:=2.39

(csco)
Open:=15.52
Low:=15.45
Time:=7:22:03
Change:=0.16
Volume:=54238076
Cur:=15.59
Bid:=15.6
Ask:=15.61
High:=15.7
Change %:=1.04

(csgp)
Open:=57.15
Low:=56.12
Time:=7:22:03
Change:=-0.4
Volume:=85035
Cur:=56.65
Bid:=41.58
Ask:=59.41
High:=57.67
Change %:=-0.70

(cstr)
Open:=58.57
Low:=57.75
Time:=16:23:59
Change:=0.72
Volume:=884700
Cur:=58.8
Bid:=58.8
Ask:=59.22
High:=59.23
Change %:=1.24

(csu)
Open:=8.68
Low:=8.63
Time:=17:20:29
Change:=0.16
Volume:=130216
Cur:=8.79
Bid:=8.38
Ask:=9.09
High:=9.01
Change %:=1.85

(cswc)
Open:=98.61
Low:=97.26
Time:=16:19:06
Change:=-0.46
Volume:=4234
Cur:=97.26
Bid:=71.34
Ask:=101.0
High:=99.45
Change %:=-0.47

(ctas)
Open:=31.37
Low:=30.88
Time:=16:27:56
Change:=-0.16
Volume:=1090632
Cur:=31.06
Bid:=30.36
Ask:=31.56
High:=31.37
Change %:=-0.51

(ctgx)
Open:=13.14
Low:=12.92
Time:=7:22:03
Change:=-0.02
Volume:=39183
Cur:=13.1
Bid:=9.56
Ask:=13.93
High:=13.21
Change %:=-0.15

(ctl)
Open:=38.61
Low:=38.28
Time:=8:41:01
Change:=-0.12
Volume:=5288546
Cur:=38.42
Bid:=38.42
Ask:=38.64
High:=38.82
Change %:=-0.31

(ctrp)
Open:=44.6
Low:=43.6201
Time:=7:22:03
Change:=-0.44
Volume:=1548503
Cur:=44.06
Bid:=43.51
Ask:=44.04
High:=45.27
Change %:=-0.99

(ctsh)
Open:=73.56
Low:=73.11
Time:=7:22:03
Change:=1.08
Volume:=2251369
Cur:=74.06
Bid:=74.01
Ask:=74.11
High:=74.16
Change %:=1.48

(ctxs)
Open:=74.92
Low:=74.27
Time:=16:04:25
Change:=2.07
Volume:=2027685
Cur:=76.47
Bid:=76.49
Ask:=76.97
High:=76.64
Change %:=2.78

(cvo)
Open:=6.2
Low:=6.14
Time:=16:19:32
Change:=0.05
Volume:=175162
Cur:=6.19
Bid:=6.03
Ask:=6.27
High:=6.3
Change %:=0.81

(cvx)
Open:=105.68
Low:=105.14
Time:=8:41:01
Change:=1.52
Volume:=10129361
Cur:=106.19
Bid:=106.21
Ask:=106.22
High:=106.3
Change %:=1.45

(cxs)
Open:=11.07
Low:=11.07
Time:=8:41:01
Change:=0.14
Volume:=439820
Cur:=11.19
Bid:=11.06
Ask:=11.51
High:=11.25
Change %:=1.27

(cyh)
Open:=25.32
Low:=25.05
Time:=8:41:01
Change:=0.28
Volume:=920863
Cur:=25.49
Bid:=24.89
Ask:=26.06
High:=25.52
Change %:=1.11

(cyn)
Open:=53.51
Low:=52.5
Time:=17:35:00
Change:=-0.52
Volume:=172656
Cur:=52.68
Bid:=51.46
Ask:=54.51
High:=53.51
Change %:=-0.98

(cypb)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=6.5
Bid:=6.48
Ask:=6.5
High:=
Change %:=0.00

(cytk)
Open:=1.31
Low:=1.28
Time:=7:22:03
Change:=0.0
Volume:=277014
Cur:=1.3
Bid:=1.26
Ask:=1.34
High:=1.37
Change %:=0.00

(cytr)
Open:=0.73
Low:=0.728
Time:=7:22:03
Change:=0.001
Volume:=181334
Cur:=0.7307
Bid:=0.73
Ask:=0.86
High:=0.7594
Change %:=0.14

(dakt)
Open:=10.56
Low:=10.35
Time:=7:22:03
Change:=0.03
Volume:=109858
Cur:=10.54
Bid:=9.88
Ask:=11.19
High:=10.62
Change %:=0.29

(dal)
Open:=8.66
Low:=8.31
Time:=8:41:01
Change:=-0.1
Volume:=12162684
Cur:=8.41
Bid:=8.46
Ask:=8.5
High:=8.67
Change %:=-1.18

(dar)
Open:=17.25
Low:=16.8
Time:=8:41:01
Change:=0.53
Volume:=1212274
Cur:=17.33
Bid:=16.9
Ask:=17.7
High:=17.34
Change %:=3.15

(dbd)
Open:=31.5
Low:=31.01
Time:=17:19:44
Change:=-0.03
Volume:=173899
Cur:=31.29
Bid:=31.09
Ask:=31.91
High:=31.53
Change %:=-0.10

(dbtk)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=10.55
Bid:=
Ask:=
High:=
Change %:=0.00

(dd)
Open:=54.21
Low:=53.6
Time:=8:41:01
Change:=0.27
Volume:=6441855
Cur:=54.09
Bid:=54.07
Ask:=54.07
High:=54.21
Change %:=0.50

(ddic)
Open:=9.52
Low:=9.35
Time:=7:22:03
Change:=0.12
Volume:=131593
Cur:=9.61
Bid:=9.34
Ask:=9.72
High:=9.63
Change %:=1.26

(ddmx)
Open:=
Low:=
Time:=2:06:33
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(de)
Open:=81.81
Low:=80.51
Time:=8:41:01
Change:=0.26
Volume:=4535234
Cur:=81.69
Bid:=81.72
Ask:=81.75
High:=82.11
Change %:=0.32

(deck)
Open:=93.37
Low:=90.42
Time:=7:22:03
Change:=0.96
Volume:=784167
Cur:=93.08
Bid:=93.15
Ask:=94.48
High:=93.39
Change %:=1.04

(dei)
Open:=19.44
Low:=19.3
Time:=16:59:18
Change:=0.27
Volume:=1177795
Cur:=19.58
Bid:=18.98
Ask:=20.02
High:=19.58
Change %:=1.40

(dell)
Open:=16.7
Low:=16.66
Time:=7:22:03
Change:=0.28
Volume:=18970758
Cur:=16.97
Bid:=17.0
Ask:=17.0
High:=16.99
Change %:=1.68

(dest)
Open:=19.02
Low:=18.92
Time:=16:30:18
Change:=0.24
Volume:=70069
Cur:=19.15
Bid:=19.11
Ask:=19.73
High:=19.19
Change %:=1.27

(dfz)
Open:=11.39
Low:=11.29
Time:=7:22:03
Change:=0.16
Volume:=27874
Cur:=11.54
Bid:=11.26
Ask:=12.18
High:=11.54
Change %:=1.41

(dgi)
Open:=24.74
Low:=23.79
Time:=8:41:01
Change:=-0.57
Volume:=454478
Cur:=24.05
Bid:=23.48
Ask:=24.66
High:=24.84
Change %:=-2.32

(dhil)
Open:=82.31
Low:=82.31
Time:=16:02:17
Change:=1.82
Volume:=6526
Cur:=84.0
Bid:=78.99
Ask:=87.9
High:=84.1
Change %:=2.21

(dhr)
Open:=52.49
Low:=51.71
Time:=16:49:19
Change:=0.14
Volume:=4726261
Cur:=52.62
Bid:=52.65
Ask:=52.88
High:=52.73
Change %:=0.27

(dis)
Open:=39.72
Low:=38.98
Time:=8:41:01
Change:=-0.31
Volume:=18229997
Cur:=39.27
Bid:=39.3
Ask:=39.27
High:=39.82
Change %:=-0.78

(dk)
Open:=16.44
Low:=16.38
Time:=8:41:01
Change:=0.45
Volume:=210167
Cur:=16.76
Bid:=16.33
Ask:=17.16
High:=16.9
Change %:=2.76

(dlb)
Open:=41.69
Low:=41.271
Time:=8:41:01
Change:=0.72
Volume:=617117
Cur:=42.23
Bid:=41.92
Ask:=42.33
High:=42.23
Change %:=1.73

(dllr)
Open:=22.08
Low:=21.74
Time:=7:22:03
Change:=-0.19
Volume:=273541
Cur:=21.84
Bid:=21.82
Ask:=22.36
High:=22.41
Change %:=-0.86

(dltr)
Open:=69.02
Low:=68.2
Time:=16:04:30
Change:=-0.09
Volume:=812840
Cur:=68.83
Bid:=68.02
Ask:=68.87
High:=69.72
Change %:=-0.13

(dm)
Open:=8.58
Low:=8.56
Time:=16:13:55
Change:=0.2
Volume:=139193
Cur:=8.7
Bid:=8.38
Ask:=9.09
High:=8.77
Change %:=2.35

(dmrc)
Open:=38.21
Low:=38.21
Time:=16:21:53
Change:=0.51
Volume:=19375
Cur:=38.62
Bid:=37.8
Ask:=48.43
High:=38.8699
Change %:=1.34

(dnbk)
Open:=
Low:=
Time:=2:06:33
Change:=0.0
Volume:=
Cur:=21.77
Bid:=21.0
Ask:=22.58
High:=
Change %:=0.00

(dndn)
Open:=39.19
Low:=38.39
Time:=7:22:03
Change:=-0.34
Volume:=1692533
Cur:=38.8
Bid:=38.72
Ask:=38.8
High:=39.29
Change %:=-0.87

(dnr)
Open:=18.83
Low:=18.83
Time:=16:18:18
Change:=0.92
Volume:=4350354
Cur:=19.51
Bid:=18.98
Ask:=20.01
High:=19.55
Change %:=4.95

(drc)
Open:=53.3
Low:=53.07
Time:=8:41:01
Change:=1.74
Volume:=764200
Cur:=54.71
Bid:=51.77
Ask:=56.0
High:=54.72
Change %:=3.28

(dri)
Open:=52.56
Low:=52.1
Time:=8:41:01
Change:=0.15
Volume:=1836482
Cur:=52.6
Bid:=52.27
Ask:=52.88
High:=52.91
Change %:=0.29

(driv)
Open:=32.5
Low:=32.36
Time:=7:22:03
Change:=0.41
Volume:=279931
Cur:=32.83
Bid:=32.11
Ask:=33.52
High:=32.88
Change %:=1.26

(drl)
Open:=2.07
Low:=1.97
Time:=16:12:44
Change:=-0.06
Volume:=1152259
Cur:=1.99
Bid:=1.91
Ask:=2.08
High:=2.13
Change %:=-2.93

(dtsi)
Open:=38.25
Low:=37.84
Time:=17:35:00
Change:=-0.01
Volume:=94691
Cur:=38.23
Bid:=36.89
Ask:=39.47
High:=38.4
Change %:=-0.03

(dtv)
Open:=52.2
Low:=51.78
Time:=16:05:10
Change:=0.01
Volume:=5017132
Cur:=52.15
Bid:=52.17
Ask:=52.45
High:=52.36
Change %:=0.02

(dva)
Open:=87.28
Low:=86.61
Time:=17:35:00
Change:=0.1
Volume:=457121
Cur:=87.1
Bid:=84.52
Ask:=104.09
High:=87.56
Change %:=0.11

(dvn)
Open:=78.99
Low:=78.66
Time:=8:41:01
Change:=2.58
Volume:=4202218
Cur:=80.46
Bid:=80.53
Ask:=81.59
High:=80.6
Change %:=3.31

(dvox)
Open:=7.15
Low:=7.11
Time:=17:14:11
Change:=0.06
Volume:=206562
Cur:=7.24
Bid:=6.91
Ask:=7.58
High:=7.27
Change %:=0.84

(dw)
Open:=23.47
Low:=23.27
Time:=8:41:01
Change:=0.1
Volume:=88175
Cur:=23.5
Bid:=22.64
Ask:=24.35
High:=23.59
Change %:=0.43

(dwa)
Open:=20.85
Low:=20.64
Time:=7:22:03
Change:=0.04
Volume:=769229
Cur:=20.83
Bid:=20.7
Ask:=21.31
High:=20.9
Change %:=0.19

(dxpe)
Open:=26.44
Low:=26.44
Time:=7:22:03
Change:=0.53
Volume:=60764
Cur:=27.0
Bid:=23.37
Ask:=32.25
High:=27.0
Change %:=2.00

(dy)
Open:=16.73
Low:=16.73
Time:=16:21:55
Change:=0.57
Volume:=560604
Cur:=17.24
Bid:=16.7
Ask:=17.68
High:=17.29
Change %:=3.42

(dyn)
Open:=6.27
Low:=6.0
Time:=8:41:01
Change:=0.0
Volume:=3035106
Cur:=6.15
Bid:=5.86
Ask:=6.22
High:=6.37
Change %:=0.00

(ebay)
Open:=32.52
Low:=32.33
Time:=7:22:03
Change:=0.62
Volume:=15864020
Cur:=32.81
Bid:=32.8
Ask:=32.94
High:=33.03
Change %:=1.93

(ebsb)
Open:=13.7
Low:=13.7
Time:=7:22:03
Change:=0.07
Volume:=11803
Cur:=13.77
Bid:=12.89
Ask:=14.8
High:=13.88
Change %:=0.51

(ecpg)
Open:=26.08
Low:=25.45
Time:=7:22:03
Change:=1.61
Volume:=241070
Cur:=27.48
Bid:=26.81
Ask:=28.09
High:=27.49
Change %:=6.22

(edr)
Open:=8.96
Low:=8.94
Time:=16:12:55
Change:=0.08
Volume:=379444
Cur:=9.03
Bid:=8.68
Ask:=9.4
High:=9.06
Change %:=0.89

(eeft)
Open:=15.67
Low:=15.51
Time:=17:35:00
Change:=0.08
Volume:=350413
Cur:=15.7
Bid:=15.22
Ask:=16.15
High:=15.78
Change %:=0.51

(egn)
Open:=57.64
Low:=57.25
Time:=8:41:01
Change:=2.25
Volume:=768673
Cur:=59.55
Bid:=56.75
Ask:=60.29
High:=59.55
Change %:=3.93

(egov)
Open:=13.28
Low:=13.11
Time:=17:27:36
Change:=-0.02
Volume:=213056
Cur:=13.25
Bid:=13.11
Ask:=13.63
High:=13.37
Change %:=-0.15

(egy)
Open:=6.57
Low:=6.45
Time:=17:26:37
Change:=0.35
Volume:=557145
Cur:=6.68
Bid:=6.32
Ask:=6.69
High:=6.99
Change %:=5.53

(ek)
Open:=2.775
Low:=2.7
Time:=8:41:01
Change:=-0.02
Volume:=8327581
Cur:=2.74
Bid:=2.73
Ask:=2.8
High:=2.78
Change %:=-0.72

(elos)
Open:=11.94
Low:=11.24
Time:=7:22:03
Change:=-0.5
Volume:=1309790
Cur:=11.37
Bid:=10.94
Ask:=11.73
High:=12.08
Change %:=-4.21

(els)
Open:=65.24
Low:=64.94
Time:=8:41:01
Change:=0.58
Volume:=244097
Cur:=65.81
Bid:=63.27
Ask:=67.11
High:=65.82
Change %:=0.89

(endp)
Open:=40.54
Low:=39.35
Time:=7:22:03
Change:=-0.1
Volume:=1636160
Cur:=40.27
Bid:=39.51
Ask:=41.18
High:=40.54
Change %:=-0.25

(enh)
Open:=40.91
Low:=40.85
Time:=8:41:01
Change:=0.12
Volume:=263646
Cur:=41.02
Bid:=40.16
Ask:=41.89
High:=41.07
Change %:=0.29

(enoc)
Open:=17.17
Low:=16.852
Time:=7:22:03
Change:=-0.05
Volume:=159912
Cur:=17.07
Bid:=16.75
Ask:=17.25
High:=17.29
Change %:=-0.29

(ens)
Open:=35.93
Low:=35.5
Time:=16:14:38
Change:=0.54
Volume:=793145
Cur:=36.08
Bid:=36.12
Ask:=36.85
High:=36.21
Change %:=1.52

(ep)
Open:=19.68
Low:=19.68
Time:=17:21:50
Change:=0.81
Volume:=13044722
Cur:=20.13
Bid:=20.01
Ask:=20.19
High:=20.2
Change %:=4.19

(epax)
Open:=8.86
Low:=8.799
Time:=7:22:03
Change:=-0.01
Volume:=42210
Cur:=8.81
Bid:=8.67
Ask:=9.83
High:=8.9
Change %:=-0.11

(epic)
Open:=
Low:=
Time:=2:06:33
Change:=0.0
Volume:=
Cur:=12.5
Bid:=12.49
Ask:=12.5
High:=
Change %:=0.00

(epl)
Open:=15.5
Low:=15.34
Time:=16:57:17
Change:=1.06
Volume:=280412
Cur:=16.32
Bid:=16.33
Ask:=16.79
High:=16.68
Change %:=6.95

(epm)
Open:=7.29
Low:=7.2
Time:=16:05:47
Change:=0.19
Volume:=53857
Cur:=7.41
Bid:=7.03
Ask:=8.12
High:=7.49
Change %:=2.63

(eqy)
Open:=19.19
Low:=19.09
Time:=17:22:44
Change:=0.28
Volume:=360151
Cur:=19.45
Bid:=18.89
Ask:=19.85
High:=19.45
Change %:=1.46

(erie)
Open:=73.73
Low:=73.11
Time:=7:22:03
Change:=0.24
Volume:=79870
Cur:=73.79
Bid:=70.91
Ask:=75.64
High:=73.9
Change %:=0.33

(erts)
Open:=23.63
Low:=23.42
Time:=7:22:03
Change:=0.09
Volume:=10578874
Cur:=23.6
Bid:=23.57
Ask:=24.04
High:=23.77
Change %:=0.38

(ese)
Open:=36.22
Low:=36.05
Time:=16:46:36
Change:=0.38
Volume:=86582
Cur:=36.47
Bid:=35.67
Ask:=37.24
High:=36.52
Change %:=1.05

(esgr)
Open:=106.42
Low:=106.42
Time:=16:20:45
Change:=0.65
Volume:=20139
Cur:=108.15
Bid:=92.25
Ask:=114.46
High:=108.56
Change %:=0.60

(esl)
Open:=78.69
Low:=77.53
Time:=16:15:21
Change:=-0.38
Volume:=252920
Cur:=78.17
Bid:=73.46
Ask:=81.22
High:=79.12
Change %:=-0.48

(esrx)
Open:=52.49
Low:=51.59
Time:=7:22:03
Change:=-0.51
Volume:=7039497
Cur:=51.96
Bid:=51.98
Ask:=52.28
High:=52.78
Change %:=-0.97

(ess)
Open:=139.3
Low:=138.43
Time:=17:24:00
Change:=1.15
Volume:=279223
Cur:=139.98
Bid:=138.24
Ask:=140.25
High:=140.26
Change %:=0.83

(etm)
Open:=8.43
Low:=8.03
Time:=8:41:01
Change:=-0.18
Volume:=297939
Cur:=8.25
Bid:=8.04
Ask:=8.51
High:=8.5
Change %:=-2.14

(evr)
Open:=31.75
Low:=31.02
Time:=17:35:02
Change:=-0.3
Volume:=250861
Cur:=31.28
Bid:=30.59
Ask:=31.36
High:=31.89
Change %:=-0.95

(exas)
Open:=8.33
Low:=8.2
Time:=7:22:03
Change:=0.08
Volume:=362209
Cur:=8.36
Bid:=8.3
Ask:=8.71
High:=8.494
Change %:=0.97

(exbd)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=29.54
Bid:=
Ask:=
High:=
Change %:=0.00

(exls)
Open:=22.15
Low:=21.89
Time:=16:11:27
Change:=0.28
Volume:=109553
Cur:=22.4
Bid:=22.44
Ask:=22.49
High:=22.65
Change %:=1.27

(exp)
Open:=24.63
Low:=24.19
Time:=8:41:01
Change:=-0.16
Volume:=286241
Cur:=24.41
Bid:=24.25
Ask:=24.99
High:=24.69
Change %:=-0.65

(expd)
Open:=49.99
Low:=48.9
Time:=16:04:56
Change:=-0.44
Volume:=1493635
Cur:=49.45
Bid:=49.35
Ask:=50.32
High:=50.05
Change %:=-0.88

(expe)
Open:=30.33
Low:=29.92
Time:=16:04:55
Change:=0.05
Volume:=3568970
Cur:=30.26
Bid:=29.71
Ask:=30.64
High:=30.69
Change %:=0.17

(exxi)
Open:=32.97
Low:=32.97
Time:=17:35:02
Change:=1.51
Volume:=974310
Cur:=34.26
Bid:=33.57
Ask:=35.09
High:=34.58
Change %:=4.61

(fast)
Open:=34.36
Low:=34.02
Time:=7:22:03
Change:=0.06
Volume:=1411603
Cur:=34.3
Bid:=34.3
Ask:=34.36
High:=34.56
Change %:=0.18

(fbn)
Open:=4.1
Low:=4.05
Time:=16:35:48
Change:=0.01
Volume:=200572
Cur:=4.1
Bid:=3.93
Ask:=4.39
High:=4.14
Change %:=0.24

(fbnc)
Open:=11.11
Low:=10.6
Time:=7:22:03
Change:=-0.45
Volume:=154561
Cur:=10.64
Bid:=8.1
Ask:=11.8
High:=11.11
Change %:=-4.06

(fbp)
Open:=4.39
Low:=4.35
Time:=16:50:47
Change:=-0.03
Volume:=70880
Cur:=4.35
Bid:=4.01
Ask:=4.48
High:=4.52
Change %:=-0.68

(fcel)
Open:=1.32
Low:=1.26
Time:=7:22:03
Change:=-0.02
Volume:=2207209
Cur:=1.3
Bid:=1.31
Ask:=1.34
High:=1.34
Change %:=-1.52

(fcnca)
Open:=185.0
Low:=183.4335
Time:=7:22:03
Change:=-0.34
Volume:=14968
Cur:=183.79
Bid:=159.7
Ask:=190.0
High:=185.89
Change %:=-0.18

(fcs)
Open:=16.64
Low:=16.05
Time:=8:41:01
Change:=-0.09
Volume:=3182815
Cur:=16.5
Bid:=16.14
Ask:=16.7
High:=16.7
Change %:=-0.54

(fcx)
Open:=54.76
Low:=54.57
Time:=8:41:01
Change:=1.09
Volume:=13686143
Cur:=55.34
Bid:=55.38
Ask:=55.4
High:=55.4
Change %:=2.01

(fdx)
Open:=92.97
Low:=91.26
Time:=8:41:01
Change:=-0.86
Volume:=3206740
Cur:=92.2
Bid:=92.09
Ask:=95.01
High:=93.2793
Change %:=-0.92

(feic)
Open:=36.17
Low:=35.62
Time:=16:59:14
Change:=0.26
Volume:=254821
Cur:=36.31
Bid:=35.48
Ask:=36.93
High:=36.42
Change %:=0.72

(ffic)
Open:=12.83
Low:=12.715
Time:=17:35:00
Change:=-0.05
Volume:=65896
Cur:=12.77
Bid:=12.1
Ask:=13.69
High:=12.93
Change %:=-0.39

(ffiv)
Open:=112.41
Low:=110.66
Time:=7:22:03
Change:=2.98
Volume:=1794308
Cur:=113.94
Bid:=113.95
Ask:=114.01
High:=113.99
Change %:=2.69

(fisv)
Open:=62.91
Low:=61.27
Time:=16:06:28
Change:=-0.62
Volume:=916902
Cur:=61.37
Bid:=60.82
Ask:=61.38
High:=62.91
Change %:=-1.00

(flex)
Open:=6.28
Low:=6.12
Time:=16:06:07
Change:=-0.13
Volume:=4647239
Cur:=6.14
Bid:=6.03
Ask:=6.31
High:=6.35
Change %:=-2.07

(flir)
Open:=27.9
Low:=27.9
Time:=7:22:03
Change:=-3.19
Volume:=7159102
Cur:=28.92
Bid:=28.91
Ask:=28.92
High:=28.99
Change %:=-9.93

(flo)
Open:=22.76
Low:=22.55
Time:=8:41:01
Change:=0.23
Volume:=734155
Cur:=22.96
Bid:=22.43
Ask:=23.4
High:=23.0
Change %:=1.01

(flr)
Open:=64.61
Low:=63.91
Time:=16:50:20
Change:=0.86
Volume:=1600531
Cur:=65.15
Bid:=65.06
Ask:=66.05
High:=65.39
Change %:=1.34

(fls)
Open:=102.4
Low:=102.0
Time:=17:24:06
Change:=3.8
Volume:=914994
Cur:=105.33
Bid:=104.77
Ask:=108.12
High:=105.35
Change %:=3.74

(flws)
Open:=3.17
Low:=3.01
Time:=7:22:03
Change:=-0.06
Volume:=98242
Cur:=3.11
Bid:=2.61
Ask:=3.49
High:=3.17
Change %:=-1.89

(fmbi)
Open:=12.11
Low:=11.95
Time:=16:54:07
Change:=-0.05
Volume:=291717
Cur:=12.0
Bid:=11.71
Ask:=12.13
High:=12.19
Change %:=-0.41

(fmc)
Open:=86.95
Low:=86.37
Time:=8:41:01
Change:=0.81
Volume:=434884
Cur:=87.42
Bid:=86.85
Ask:=89.35
High:=87.48
Change %:=0.94

(fmd)
Open:=1.61
Low:=1.6
Time:=16:22:15
Change:=-0.01
Volume:=157862
Cur:=1.67
Bid:=0.99
Ask:=1.88
High:=1.69
Change %:=-0.60

(fnsr)
Open:=17.2
Low:=16.76
Time:=7:22:03
Change:=0.39
Volume:=4290833
Cur:=17.17
Bid:=17.05
Ask:=17.21
High:=17.3596
Change %:=2.32

(fosl)
Open:=128.91
Low:=127.0
Time:=17:28:57
Change:=0.87
Volume:=509782
Cur:=128.9
Bid:=128.5
Ask:=130.0
High:=129.58
Change %:=0.68

(frx)
Open:=38.9
Low:=38.26
Time:=8:41:01
Change:=-0.33
Volume:=3055506
Cur:=38.46
Bid:=38.23
Ask:=38.46
High:=38.94
Change %:=-0.85

(fsii)
Open:=2.85
Low:=2.8
Time:=17:04:03
Change:=0.18
Volume:=564500
Cur:=3.0
Bid:=2.83
Ask:=3.09
High:=3.04
Change %:=6.38

(fslr)
Open:=123.06
Low:=122.35
Time:=7:22:03
Change:=1.45
Volume:=1133182
Cur:=124.64
Bid:=124.62
Ask:=124.93
High:=125.06
Change %:=1.18

(fsp)
Open:=12.92
Low:=12.88
Time:=16:41:08
Change:=0.09
Volume:=250890
Cur:=13.0
Bid:=12.54
Ask:=13.37
High:=13.05
Change %:=0.70

(fst)
Open:=24.13
Low:=23.4
Time:=8:41:01
Change:=2.0
Volume:=10674516
Cur:=24.93
Bid:=24.78
Ask:=25.06
High:=25.06
Change %:=8.72

(fsys)
Open:=23.97
Low:=23.72
Time:=17:35:02
Change:=0.26
Volume:=199635
Cur:=24.06
Bid:=23.43
Ask:=24.63
High:=24.4
Change %:=1.09

(fto)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=32.31
Bid:=
Ask:=
High:=
Change %:=0.00

(ftr)
Open:=7.86
Low:=7.7
Time:=8:41:01
Change:=-0.11
Volume:=11274123
Cur:=7.71
Bid:=7.73
Ask:=7.74
High:=7.86
Change %:=-1.41

(fwrd)
Open:=34.06
Low:=33.61
Time:=7:22:03
Change:=-0.15
Volume:=131060
Cur:=33.81
Bid:=32.79
Ask:=34.99
High:=34.13
Change %:=-0.44

(g)
Open:=17.72
Low:=17.52
Time:=17:19:16
Change:=0.05
Volume:=282338
Cur:=17.65
Bid:=17.14
Ask:=18.11
High:=17.7762
Change %:=0.28

(gain)
Open:=7.37
Low:=7.37
Time:=16:19:48
Change:=0.05
Volume:=55134
Cur:=7.41
Bid:=7.36
Ask:=7.75
High:=7.53
Change %:=0.68

(gbdc)
Open:=15.41
Low:=15.36
Time:=7:22:03
Change:=0.06
Volume:=63577
Cur:=15.45
Bid:=15.16
Ask:=15.92
High:=15.75
Change %:=0.39

(gbl)
Open:=48.24
Low:=48.17
Time:=8:41:01
Change:=0.3
Volume:=12914
Cur:=48.54
Bid:=45.59
Ask:=50.4
High:=48.82
Change %:=0.62

(gd)
Open:=71.48
Low:=69.7
Time:=16:14:06
Change:=-1.01
Volume:=2573271
Cur:=70.36
Bid:=69.93
Ask:=70.78
High:=71.48
Change %:=-1.42

(ge)
Open:=18.55
Low:=18.29
Time:=8:41:01
Change:=-0.12
Volume:=50001358
Cur:=18.41
Bid:=18.43
Ask:=18.43
High:=18.68
Change %:=-0.65

(gef)
Open:=64.38
Low:=63.75
Time:=16:13:53
Change:=0.44
Volume:=130527
Cur:=64.8
Bid:=61.06
Ask:=67.59
High:=64.98
Change %:=0.68

(geoi)
Open:=26.41
Low:=26.36
Time:=17:22:45
Change:=1.46
Volume:=612115
Cur:=27.61
Bid:=26.96
Ask:=28.25
High:=27.67
Change %:=5.58

(get)
Open:=30.44
Low:=30.25
Time:=17:26:52
Change:=0.69
Volume:=518365
Cur:=31.02
Bid:=30.71
Ask:=31.37
High:=31.13
Change %:=2.27

(ggp)
Open:=16.21
Low:=16.21
Time:=17:06:58
Change:=0.24
Volume:=1869187
Cur:=16.44
Bid:=16.3
Ask:=16.48
High:=16.48
Change %:=1.48

(ggs)
Open:=16.96
Low:=16.82
Time:=16:34:27
Change:=0.07
Volume:=115293
Cur:=16.99
Bid:=16.54
Ask:=17.51
High:=17.31
Change %:=0.41

(gild)
Open:=41.27
Low:=40.705
Time:=16:01:46
Change:=-0.27
Volume:=5962970
Cur:=41.0
Bid:=41.0
Ask:=41.02
High:=41.36
Change %:=-0.65

(gksr)
Open:=33.51
Low:=32.69
Time:=7:22:03
Change:=-0.45
Volume:=87694
Cur:=32.95
Bid:=12.5
Ask:=35.27
High:=33.7
Change %:=-1.35

(glad)
Open:=9.55
Low:=9.5
Time:=17:35:00
Change:=0.03
Volume:=77899
Cur:=9.53
Bid:=9.31
Ask:=10.04
High:=9.66
Change %:=0.32

(glng)
Open:=37.94
Low:=37.79
Time:=16:31:19
Change:=0.38
Volume:=540356
Cur:=38.26
Bid:=37.67
Ask:=39.02
High:=38.45
Change %:=1.00

(gmcr)
Open:=88.56
Low:=87.31
Time:=7:22:03
Change:=1.75
Volume:=1265667
Cur:=90.06
Bid:=89.7
Ask:=90.4
High:=90.09
Change %:=1.98

(gmt)
Open:=36.85
Low:=36.16
Time:=8:41:01
Change:=0.02
Volume:=139670
Cur:=36.7
Bid:=35.8
Ask:=37.37
High:=36.85
Change %:=0.05

(gntx)
Open:=30.71
Low:=30.02
Time:=7:22:03
Change:=-0.09
Volume:=341120
Cur:=30.52
Bid:=29.7
Ask:=31.08
High:=30.7699
Change %:=-0.29

(gps)
Open:=18.85
Low:=18.71
Time:=8:41:01
Change:=0.1
Volume:=5030005
Cur:=18.91
Bid:=18.81
Ask:=18.99
High:=19.03
Change %:=0.53

(grb)
Open:=11.17
Low:=11.07
Time:=16:49:06
Change:=-0.01
Volume:=119109
Cur:=11.1
Bid:=10.99
Ask:=12.01
High:=11.1798
Change %:=-0.09

(grmn)
Open:=32.38
Low:=32.08
Time:=16:05:52
Change:=-0.22
Volume:=878761
Cur:=32.23
Bid:=31.63
Ask:=32.85
High:=32.42
Change %:=-0.68

(gsat)
Open:=1.16
Low:=1.13
Time:=16:07:31
Change:=0.0
Volume:=296688
Cur:=1.15
Bid:=1.12
Ask:=1.2
High:=1.17
Change %:=0.00

(gsbc)
Open:=19.51
Low:=19.39
Time:=7:22:03
Change:=0.0
Volume:=20532
Cur:=19.48
Bid:=19.11
Ask:=20.54
High:=19.77
Change %:=0.00

(gsm)
Open:=24.62
Low:=24.05
Time:=16:37:21
Change:=-0.11
Volume:=702358
Cur:=24.26
Bid:=24.16
Ask:=24.83
High:=24.92
Change %:=-0.45

(gti)
Open:=20.94
Low:=20.62
Time:=16:44:55
Change:=0.11
Volume:=467927
Cur:=20.93
Bid:=20.36
Ask:=21.42
High:=21.01
Change %:=0.53

(gty)
Open:=25.74
Low:=25.6246
Time:=8:41:01
Change:=0.37
Volume:=126845
Cur:=26.06
Bid:=26.0
Ask:=26.03
High:=26.1
Change %:=1.44

(gymb)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=65.4
Bid:=
Ask:=
High:=
Change %:=0.00

(hafc)
Open:=1.17
Low:=1.16
Time:=16:20:02
Change:=0.02
Volume:=636931
Cur:=1.2
Bid:=1.18
Ask:=1.29
High:=1.22
Change %:=1.69

(hal)
Open:=52.34
Low:=52.26
Time:=8:41:01
Change:=1.25
Volume:=12596707
Cur:=53.08
Bid:=53.2
Ask:=53.5
High:=53.2
Change %:=2.41

(halo)
Open:=7.08
Low:=6.86
Time:=16:57:27
Change:=0.07
Volume:=318280
Cur:=7.13
Bid:=6.81
Ask:=7.3
High:=7.19
Change %:=0.99

(hans)
Open:=78.49
Low:=77.8
Time:=7:22:03
Change:=0.05
Volume:=866646
Cur:=78.29
Bid:=78.17
Ask:=78.74
High:=78.71
Change %:=0.06

(hbcp)
Open:=14.41
Low:=14.3
Time:=16:19:54
Change:=-0.02
Volume:=63168
Cur:=14.37
Bid:=10.5
Ask:=14.44
High:=14.41
Change %:=-0.14

(hckt)
Open:=4.92
Low:=4.86
Time:=7:22:03
Change:=-0.01
Volume:=66467
Cur:=4.89
Bid:=4.77
Ask:=5.24
High:=5.03
Change %:=-0.20

(hcp)
Open:=37.21
Low:=36.97
Time:=8:41:01
Change:=0.42
Volume:=1995287
Cur:=37.46
Bid:=36.79
Ask:=38.24
High:=37.51
Change %:=1.13

(hd)
Open:=36.09
Low:=35.49
Time:=8:41:01
Change:=-0.05
Volume:=9876526
Cur:=35.91
Bid:=35.87
Ask:=35.9
High:=36.09
Change %:=-0.14

(he)
Open:=24.15
Low:=24.0
Time:=8:41:01
Change:=-0.05
Volume:=198223
Cur:=24.11
Bid:=23.61
Ask:=24.41
High:=24.23
Change %:=-0.21

(hees)
Open:=13.02
Low:=12.36
Time:=16:29:46
Change:=-0.26
Volume:=145099
Cur:=12.69
Bid:=12.68
Ask:=13.12
High:=13.03
Change %:=-2.01

(hele)
Open:=33.61
Low:=33.46
Time:=16:42:45
Change:=0.29
Volume:=150178
Cur:=33.77
Bid:=33.08
Ask:=34.56
High:=34.0
Change %:=0.87

(hgr)
Open:=24.85
Low:=24.44
Time:=16:38:39
Change:=-0.03
Volume:=141363
Cur:=24.78
Bid:=24.17
Ask:=25.38
High:=25.05
Change %:=-0.12

(hgsi)
Open:=23.4
Low:=22.71
Time:=7:22:03
Change:=-0.12
Volume:=3145868
Cur:=23.2
Bid:=23.06
Ask:=23.49
High:=23.47
Change %:=-0.51

(hhgp)
Open:=5.61
Low:=5.54
Time:=17:14:23
Change:=0.18
Volume:=76943
Cur:=5.77
Bid:=5.17
Ask:=5.92
High:=5.8
Change %:=3.22

(hibb)
Open:=41.32
Low:=40.44
Time:=7:22:03
Change:=-0.02
Volume:=284393
Cur:=41.01
Bid:=40.12
Ask:=41.81
High:=41.58
Change %:=-0.05

(hig)
Open:=25.06
Low:=24.17
Time:=16:27:12
Change:=-0.5
Volume:=7654362
Cur:=24.38
Bid:=24.36
Ask:=24.95
High:=25.07
Change %:=-2.01

(hk)
Open:=38.36
Low:=38.16
Time:=8:41:01
Change:=14.68
Volume:=312045654
Cur:=38.17
Bid:=38.18
Ask:=38.23
High:=38.37
Change %:=62.49

(hls)
Open:=24.95
Low:=24.06
Time:=8:41:01
Change:=-0.53
Volume:=1502797
Cur:=24.3
Bid:=23.61
Ask:=24.41
High:=25.079
Change %:=-2.13

(hma)
Open:=10.39
Low:=10.2
Time:=16:24:00
Change:=0.11
Volume:=1939927
Cur:=10.44
Bid:=10.14
Ask:=10.81
High:=10.45
Change %:=1.06

(hme)
Open:=63.49
Low:=63.4
Time:=8:41:01
Change:=0.96
Volume:=420331
Cur:=64.41
Bid:=61.93
Ask:=65.77
High:=64.44
Change %:=1.51

(hmsy)
Open:=77.38
Low:=76.41
Time:=16:48:06
Change:=-0.48
Volume:=136042
Cur:=76.9
Bid:=74.51
Ask:=84.24
High:=77.78
Change %:=-0.62

(hog)
Open:=42.01
Low:=41.386
Time:=8:41:01
Change:=0.04
Volume:=2158243
Cur:=41.84
Bid:=41.77
Ask:=42.49
High:=42.12
Change %:=0.10

(hott)
Open:=8.02
Low:=7.89
Time:=16:58:51
Change:=-0.01
Volume:=616783
Cur:=7.95
Bid:=7.67
Ask:=7.97
High:=8.11
Change %:=-0.13

(hp)
Open:=67.6
Low:=67.42
Time:=16:43:39
Change:=3.07
Volume:=1690526
Cur:=70.05
Bid:=70.05
Ask:=70.82
High:=70.11
Change %:=4.58

(hpq)
Open:=35.28
Low:=34.97
Time:=8:41:01
Change:=-0.04
Volume:=15084110
Cur:=35.09
Bid:=35.1
Ask:=35.09
High:=35.39
Change %:=-0.11

(hpt)
Open:=24.53
Low:=24.31
Time:=8:41:01
Change:=0.34
Volume:=1026339
Cur:=24.84
Bid:=24.54
Ask:=25.08
High:=24.86
Change %:=1.39

(hpy)
Open:=20.15
Low:=20.1
Time:=8:41:01
Change:=0.18
Volume:=204829
Cur:=20.31
Bid:=19.75
Ask:=20.84
High:=20.45
Change %:=0.89

(hrg)
Open:=5.82
Low:=5.7
Time:=8:41:01
Change:=-0.08
Volume:=25335
Cur:=5.73
Bid:=5.22
Ask:=5.78
High:=5.82
Change %:=-1.38

(hrs)
Open:=42.58
Low:=42.11
Time:=8:41:01
Change:=0.16
Volume:=870601
Cur:=42.52
Bid:=41.59
Ask:=43.35
High:=42.62
Change %:=0.38

(hrz)
Open:=1.14
Low:=1.13
Time:=17:07:11
Change:=-0.05
Volume:=364697
Cur:=1.13
Bid:=1.12
Ask:=1.17
High:=1.19
Change %:=-4.24

(hsic)
Open:=73.04
Low:=72.46
Time:=16:04:50
Change:=0.16
Volume:=295007
Cur:=73.13
Bid:=73.13
Ask:=73.17
High:=73.13
Change %:=0.22

(hsp)
Open:=52.82
Low:=52.1201
Time:=8:41:01
Change:=0.78
Volume:=1817692
Cur:=53.46
Bid:=53.12
Ask:=53.89
High:=53.47
Change %:=1.48

(ht)
Open:=5.59
Low:=5.51
Time:=8:41:01
Change:=-0.03
Volume:=802200
Cur:=5.53
Bid:=5.25
Ask:=5.84
High:=5.63
Change %:=-0.54

(htgc)
Open:=10.43
Low:=10.3
Time:=7:22:03
Change:=-0.09
Volume:=155576
Cur:=10.33
Bid:=10.15
Ask:=10.72
High:=10.53
Change %:=-0.86

(hts)
Open:=28.29
Low:=28.26
Time:=8:41:01
Change:=0.13
Volume:=939552
Cur:=28.44
Bid:=28.44
Ask:=28.72
High:=28.53
Change %:=0.46

(hurn)
Open:=29.33
Low:=29.33
Time:=16:26:45
Change:=0.3
Volume:=137320
Cur:=29.6
Bid:=29.56
Ask:=31.65
High:=30.23
Change %:=1.02

(hwkn)
Open:=36.68
Low:=36.03
Time:=16:41:08
Change:=0.63
Volume:=45138
Cur:=36.83
Bid:=31.89
Ask:=38.55
High:=36.99
Change %:=1.74

(iaci)
Open:=37.42
Low:=36.67
Time:=16:44:31
Change:=-0.21
Volume:=1149506
Cur:=36.88
Bid:=36.17
Ask:=37.59
High:=37.64
Change %:=-0.57

(ibm)
Open:=175.08
Low:=174.07
Time:=8:41:01
Change:=1.31
Volume:=5222833
Cur:=175.54
Bid:=175.66
Ask:=175.67
High:=175.94
Change %:=0.75

(iboc)
Open:=16.85
Low:=16.54
Time:=7:22:03
Change:=-0.08
Volume:=140739
Cur:=16.72
Bid:=16.23
Ask:=17.19
High:=16.9392
Change %:=-0.48

(icge)
Open:=12.29
Low:=12.17
Time:=16:29:49
Change:=0.03
Volume:=117685
Cur:=12.26
Bid:=12.25
Ask:=12.49
High:=12.36
Change %:=0.25

(icog)
Open:=2.76
Low:=2.71
Time:=7:22:03
Change:=0.03
Volume:=230712
Cur:=2.78
Bid:=2.49
Ask:=3.98
High:=2.81
Change %:=1.09

(idti)
Open:=7.32
Low:=7.205
Time:=16:19:21
Change:=0.06
Volume:=1272878
Cur:=7.3
Bid:=7.29
Ask:=7.37
High:=7.39
Change %:=0.83

(idxx)
Open:=78.68
Low:=77.86
Time:=16:40:00
Change:=0.09
Volume:=166088
Cur:=78.49
Bid:=32.61
Ask:=94.53
High:=79.35
Change %:=0.11

(ihs)
Open:=81.31
Low:=79.8
Time:=8:41:01
Change:=-0.88
Volume:=209961
Cur:=80.23
Bid:=76.66
Ask:=83.55
High:=81.33
Change %:=-1.08

(iilg)
Open:=13.58
Low:=13.43
Time:=7:22:03
Change:=0.06
Volume:=173013
Cur:=13.56
Bid:=13.07
Ask:=13.93
High:=13.6
Change %:=0.44

(iivi)
Open:=26.68
Low:=26.28
Time:=7:22:03
Change:=0.19
Volume:=316887
Cur:=26.77
Bid:=26.02
Ask:=27.28
High:=27.16
Change %:=0.71

(ikan)
Open:=1.18
Low:=1.11
Time:=7:22:03
Change:=-0.02
Volume:=66477
Cur:=1.11
Bid:=1.08
Ask:=1.17
High:=1.18
Change %:=-1.77

(ilmn)
Open:=73.69
Low:=72.43
Time:=7:22:03
Change:=-0.86
Volume:=998110
Cur:=72.82
Bid:=72.85
Ask:=73.03
High:=74.17
Change %:=-1.17

(im)
Open:=17.38
Low:=17.1613
Time:=8:41:01
Change:=-0.05
Volume:=1718645
Cur:=17.24
Bid:=16.77
Ask:=17.73
High:=17.39
Change %:=-0.29

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

(imgn)
Open:=15.17
Low:=14.905
Time:=7:22:03
Change:=0.24
Volume:=690448
Cur:=15.4
Bid:=15.41
Ask:=15.9
High:=15.4399
Change %:=1.58

(imn)
Open:=9.43
Low:=9.19
Time:=16:35:45
Change:=-0.14
Volume:=207974
Cur:=9.23
Bid:=8.89
Ask:=9.61
High:=9.47
Change %:=-1.49

(in)
Open:=11.07
Low:=10.85
Time:=8:41:01
Change:=0.07
Volume:=405251
Cur:=10.96
Bid:=10.52
Ask:=11.3
High:=11.07
Change %:=0.64

(inap)
Open:=7.03
Low:=6.97
Time:=7:22:03
Change:=0.12
Volume:=276436
Cur:=7.1
Bid:=6.77
Ask:=7.21
High:=7.18
Change %:=1.72

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

(infi)
Open:=9.07
Low:=9.05
Time:=16:06:31
Change:=0.09
Volume:=64173
Cur:=9.16
Bid:=8.13
Ask:=9.62
High:=9.19
Change %:=0.99

(infy)
Open:=61.6
Low:=61.02
Time:=7:22:03
Change:=0.23
Volume:=1301829
Cur:=61.39
Bid:=61.1
Ask:=64.77
High:=62.2
Change %:=0.38

(ino)
Open:=0.77
Low:=0.6851
Time:=16:27:29
Change:=-0.04
Volume:=1053892
Cur:=0.7
Bid:=0.7
Ask:=0.7499
High:=0.77
Change %:=-5.41

(intc)
Open:=22.27
Low:=22.2
Time:=7:22:03
Change:=0.1
Volume:=49458927
Cur:=22.37
Bid:=22.39
Ask:=22.43
High:=22.56
Change %:=0.45

(intu)
Open:=49.44
Low:=48.591
Time:=7:22:03
Change:=0.16
Volume:=2299274
Cur:=49.35
Bid:=49.35
Ask:=50.25
High:=49.54
Change %:=0.33

(io)
Open:=9.68
Low:=9.595
Time:=8:41:01
Change:=0.44
Volume:=2146498
Cur:=10.06
Bid:=9.67
Ask:=10.17
High:=10.08
Change %:=4.57

(ipcc)
Open:=54.5
Low:=54.12
Time:=7:22:03
Change:=0.03
Volume:=25853
Cur:=54.46
Bid:=52.48
Ask:=56.85
High:=54.83
Change %:=0.06

(ipcm)
Open:=49.74
Low:=49.2001
Time:=7:22:03
Change:=0.06
Volume:=83776
Cur:=49.77
Bid:=48.79
Ask:=50.79
High:=50.67
Change %:=0.12

(ipg)
Open:=12.05
Low:=11.9
Time:=8:41:01
Change:=0.2
Volume:=6462152
Cur:=12.12
Bid:=12.07
Ask:=12.47
High:=12.16
Change %:=1.68

(ipgp)
Open:=69.43
Low:=66.0
Time:=7:22:03
Change:=-1.07
Volume:=455343
Cur:=67.59
Bid:=67.07
Ask:=67.49
High:=69.43
Change %:=-1.56

(ipi)
Open:=31.98
Low:=31.67
Time:=17:45:53
Change:=0.45
Volume:=558920
Cur:=32.2
Bid:=31.98
Ask:=32.5
High:=32.45
Change %:=1.42

(ipxl)
Open:=21.27
Low:=21.1115
Time:=17:28:16
Change:=0.34
Volume:=512690
Cur:=21.56
Bid:=20.96
Ask:=21.9
High:=21.58
Change %:=1.60

(ir)
Open:=45.49
Low:=44.62
Time:=8:41:01
Change:=-0.48
Volume:=3359301
Cur:=44.75
Bid:=44.47
Ask:=45.62
High:=45.76
Change %:=-1.06

(irc)
Open:=8.99
Low:=8.93
Time:=16:10:32
Change:=0.09
Volume:=381807
Cur:=9.06
Bid:=8.69
Ask:=9.41
High:=9.06
Change %:=1.00

(irm)
Open:=35.24
Low:=34.18
Time:=8:41:01
Change:=-0.59
Volume:=2412457
Cur:=34.52
Bid:=34.33
Ask:=34.72
High:=35.25
Change %:=-1.68

(isis)
Open:=9.23
Low:=9.07
Time:=17:25:53
Change:=-0.11
Volume:=449990
Cur:=9.12
Bid:=8.76
Ask:=9.34
High:=9.25
Change %:=-1.19

(isrg)
Open:=357.24
Low:=356.2
Time:=7:22:03
Change:=2.83
Volume:=246869
Cur:=358.79
Bid:=356.09
Ask:=361.59
High:=360.944
Change %:=0.80

(isrl)
Open:=66.96
Low:=65.301
Time:=7:22:03
Change:=0.02
Volume:=1952
Cur:=66.61
Bid:=65.0
Ask:=84.11
High:=66.96
Change %:=0.03

(itc)
Open:=72.4
Low:=71.74
Time:=8:41:01
Change:=0.36
Volume:=183478
Cur:=72.65
Bid:=71.61
Ask:=74.58
High:=72.65
Change %:=0.50

(itri)
Open:=46.19
Low:=45.76
Time:=7:22:03
Change:=0.46
Volume:=264740
Cur:=46.55
Bid:=45.96
Ask:=47.47
High:=46.58
Change %:=1.00

(ivac)
Open:=9.82
Low:=9.6
Time:=7:22:03
Change:=-0.14
Volume:=44743
Cur:=9.66
Bid:=9.51
Ask:=10.45
High:=9.9
Change %:=-1.43

(ivc)
Open:=33.42
Low:=32.88
Time:=16:13:12
Change:=-0.23
Volume:=127969
Cur:=33.12
Bid:=32.29
Ask:=33.76
High:=33.63
Change %:=-0.69

(ivz)
Open:=22.5
Low:=21.91
Time:=17:11:04
Change:=-0.14
Volume:=4264025
Cur:=22.19
Bid:=22.06
Ask:=22.72
High:=22.51
Change %:=-0.63

(ixys)
Open:=14.89
Low:=14.53
Time:=16:16:27
Change:=0.06
Volume:=80591
Cur:=14.9
Bid:=14.84
Ask:=15.35
High:=14.94
Change %:=0.40

(jakk)
Open:=17.96
Low:=17.81
Time:=7:22:03
Change:=0.08
Volume:=99661
Cur:=17.94
Bid:=17.42
Ask:=18.39
High:=18.05
Change %:=0.45

(jazz)
Open:=37.58
Low:=36.63
Time:=17:00:41
Change:=-0.03
Volume:=825699
Cur:=37.04
Bid:=36.53
Ask:=37.66
High:=38.0
Change %:=-0.08

(jbht)
Open:=47.38
Low:=46.56
Time:=17:20:38
Change:=0.58
Volume:=2692492
Cur:=48.29
Bid:=48.19
Ask:=49.32
High:=48.46
Change %:=1.22

(jcp)
Open:=31.94
Low:=31.435
Time:=17:44:00
Change:=-0.28
Volume:=4049019
Cur:=31.57
Bid:=31.59
Ask:=32.08
High:=32.09
Change %:=-0.88

(jec)
Open:=41.3
Low:=40.82
Time:=17:07:39
Change:=0.32
Volume:=1113025
Cur:=41.56
Bid:=41.34
Ask:=41.93
High:=41.56
Change %:=0.78

(jll)
Open:=90.26
Low:=89.53
Time:=16:03:05
Change:=1.62
Volume:=238601
Cur:=91.24
Bid:=86.26
Ask:=93.7
High:=91.25
Change %:=1.81

(jnj)
Open:=67.73
Low:=66.99
Time:=8:41:01
Change:=-0.21
Volume:=10087506
Cur:=67.45
Bid:=67.5
Ask:=67.54
High:=67.95
Change %:=-0.31

(jnpr)
Open:=30.55
Low:=30.21
Time:=8:41:01
Change:=0.27
Volume:=4871622
Cur:=30.63
Bid:=30.65
Ask:=30.77
High:=30.66
Change %:=0.89

(joyg)
Open:=95.82
Low:=93.68
Time:=16:04:58
Change:=1.9
Volume:=2778031
Cur:=97.31
Bid:=96.88
Ask:=97.05
High:=97.42
Change %:=1.99

(jpm)
Open:=40.61
Low:=39.5
Time:=8:41:01
Change:=-0.37
Volume:=46108288
Cur:=39.98
Bid:=40.02
Ask:=40.0
High:=40.75
Change %:=-0.92

(kalu)
Open:=54.56
Low:=53.27
Time:=7:22:03
Change:=-0.23
Volume:=103766
Cur:=54.24
Bid:=33.77
Ask:=56.2
High:=54.56
Change %:=-0.42

(kar)
Open:=18.32
Low:=18.08
Time:=8:41:01
Change:=-0.06
Volume:=119886
Cur:=18.22
Bid:=17.74
Ask:=18.74
High:=18.43
Change %:=-0.33

(kbh)
Open:=9.63
Low:=9.29
Time:=8:41:01
Change:=-0.19
Volume:=4654710
Cur:=9.35
Bid:=9.35
Ask:=9.41
High:=9.65
Change %:=-1.99

(kbr)
Open:=36.96
Low:=36.52
Time:=8:41:01
Change:=0.47
Volume:=661738
Cur:=37.13
Bid:=36.88
Ask:=37.9
High:=37.17
Change %:=1.28

(kbw)
Open:=17.82
Low:=17.3
Time:=8:41:01
Change:=-0.35
Volume:=191681
Cur:=17.4
Bid:=16.9
Ask:=17.88
High:=17.83
Change %:=-1.97

(kcg)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=31.08
Low:=30.46
Time:=16:10:43
Change:=-0.2
Volume:=39835
Cur:=30.6
Bid:=30.02
Ask:=31.49
High:=31.5
Change %:=-0.65

(kelya)
Open:=15.63
Low:=15.57
Time:=7:22:03
Change:=0.13
Volume:=96741
Cur:=15.71
Bid:=15.52
Ask:=16.18
High:=15.8498
Change %:=0.83

(kerx)
Open:=4.92
Low:=4.85
Time:=7:22:03
Change:=0.01
Volume:=599655
Cur:=4.91
Bid:=4.86
Ask:=4.99
High:=4.99
Change %:=0.20

(keyn)
Open:=21.68
Low:=21.68
Time:=7:22:03
Change:=0.69
Volume:=101609
Cur:=22.22
Bid:=21.63
Ask:=22.75
High:=22.3
Change %:=3.20

(kft)
Open:=35.39
Low:=35.16
Time:=8:41:01
Change:=0.0
Volume:=11890307
Cur:=35.37
Bid:=35.38
Ask:=35.39
High:=35.46
Change %:=0.00

(kirk)
Open:=11.4
Low:=11.15
Time:=17:35:05
Change:=0.01
Volume:=179258
Cur:=11.38
Bid:=10.99
Ask:=11.8
High:=11.47
Change %:=0.09

(klac)
Open:=41.34
Low:=40.29
Time:=7:22:03
Change:=0.2
Volume:=2432515
Cur:=40.95
Bid:=40.95
Ask:=41.02
High:=41.35
Change %:=0.49

(klic)
Open:=9.7
Low:=9.5
Time:=7:22:03
Change:=-0.04
Volume:=1397383
Cur:=9.6
Bid:=9.53
Ask:=9.7
High:=9.75
Change %:=-0.41

(kmt)
Open:=42.9
Low:=42.8
Time:=8:41:01
Change:=1.84
Volume:=1150236
Cur:=44.43
Bid:=44.12
Ask:=45.27
High:=44.48
Change %:=4.32

(knol)
Open:=14.39
Low:=14.15
Time:=17:35:00
Change:=-0.06
Volume:=93909
Cur:=14.31
Bid:=14.25
Ask:=15.13
High:=14.44
Change %:=-0.42

(ko)
Open:=67.85
Low:=67.28
Time:=8:41:01
Change:=-0.14
Volume:=8685112
Cur:=67.53
Bid:=67.54
Ask:=67.6
High:=67.87
Change %:=-0.21

(ks)
Open:=16.5
Low:=16.34
Time:=8:41:01
Change:=0.05
Volume:=163840
Cur:=16.5
Bid:=16.06
Ask:=17.01
High:=16.58
Change %:=0.30

(kss)
Open:=56.08
Low:=55.33
Time:=17:03:24
Change:=-0.22
Volume:=2632286
Cur:=55.75
Bid:=55.48
Ask:=56.15
High:=56.08
Change %:=-0.39

(ksws)
Open:=11.23
Low:=11.22
Time:=7:22:03
Change:=0.14
Volume:=98949
Cur:=11.34
Bid:=11.33
Ask:=11.44
High:=11.42
Change %:=1.25

(ktos)
Open:=11.67
Low:=11.442
Time:=7:22:03
Change:=-0.11
Volume:=107294
Cur:=11.52
Bid:=11.12
Ask:=11.91
High:=11.76
Change %:=-0.95

(kvhi)
Open:=11.39
Low:=11.26
Time:=16:26:04
Change:=-0.08
Volume:=48861
Cur:=11.29
Bid:=10.65
Ask:=12.11
High:=11.42
Change %:=-0.70

(kwk)
Open:=14.03
Low:=13.79
Time:=8:41:01
Change:=0.32
Volume:=3725075
Cur:=13.98
Bid:=13.91
Ask:=14.38
High:=14.26
Change %:=2.34

(labl)
Open:=22.58
Low:=22.1
Time:=16:38:34
Change:=0.46
Volume:=101632
Cur:=23.0
Bid:=21.59
Ask:=23.8
High:=23.25
Change %:=2.04

(lamr)
Open:=26.08
Low:=25.94
Time:=16:58:59
Change:=0.14
Volume:=201216
Cur:=26.14
Bid:=25.47
Ask:=26.73
High:=26.32
Change %:=0.54

(laws)
Open:=19.8
Low:=19.36
Time:=16:06:31
Change:=0.37
Volume:=8418
Cur:=19.98
Bid:=18.54
Ask:=20.81
High:=20.03
Change %:=1.89

(layn)
Open:=29.63
Low:=29.26
Time:=16:47:32
Change:=0.25
Volume:=81050
Cur:=29.82
Bid:=29.1
Ask:=30.76
High:=29.98
Change %:=0.85

(laz)
Open:=34.21
Low:=33.5
Time:=8:41:01
Change:=-0.27
Volume:=495659
Cur:=33.76
Bid:=33.0
Ask:=34.48
High:=34.26
Change %:=-0.79

(lb)
Open:=
Low:=
Time:=2:06:37
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=9.94
Low:=9.76
Time:=7:22:03
Change:=-0.04
Volume:=84438
Cur:=9.87
Bid:=4.42
Ask:=12.43
High:=10.05
Change %:=-0.40

(lci)
Open:=4.75
Low:=4.66
Time:=17:19:30
Change:=-0.05
Volume:=159733
Cur:=4.73
Bid:=4.51
Ask:=5.19
High:=4.784
Change %:=-1.05

(ldsh)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=53.19
Low:=51.84
Time:=8:41:01
Change:=-0.7
Volume:=711320
Cur:=52.36
Bid:=51.99
Ask:=54.75
High:=53.49
Change %:=-1.32

(leg)
Open:=23.42
Low:=23.01
Time:=8:41:01
Change:=-0.03
Volume:=1316185
Cur:=23.25
Bid:=23.01
Ask:=23.76
High:=23.42
Change %:=-0.13

(lfus)
Open:=55.88
Low:=55.01
Time:=7:22:03
Change:=0.0
Volume:=171443
Cur:=55.5
Bid:=53.39
Ask:=57.14
High:=55.99
Change %:=0.00

(life)
Open:=49.96
Low:=49.78
Time:=7:22:03
Change:=0.11
Volume:=1371172
Cur:=50.19
Bid:=50.19
Ask:=50.3
High:=50.29
Change %:=0.22

(linc)
Open:=18.74
Low:=18.62
Time:=16:33:04
Change:=0.34
Volume:=193635
Cur:=19.05
Bid:=18.53
Ask:=19.56
High:=19.1
Change %:=1.82

(linta)
Open:=17.28
Low:=17.02
Time:=16:07:07
Change:=-0.08
Volume:=3019410
Cur:=17.15
Bid:=17.15
Ask:=17.34
High:=17.37
Change %:=-0.46

(llen)
Open:=5.44
Low:=5.2
Time:=16:56:56
Change:=0.11
Volume:=378376
Cur:=5.25
Bid:=5.14
Ask:=5.25
High:=5.44
Change %:=2.14

(lll)
Open:=82.61
Low:=81.4
Time:=8:41:01
Change:=-0.34
Volume:=677674
Cur:=82.03
Bid:=81.52
Ask:=84.46
High:=82.65
Change %:=-0.41

(lltc)
Open:=30.47
Low:=30.08
Time:=16:07:09
Change:=0.17
Volume:=2558339
Cur:=30.48
Bid:=30.48
Ask:=30.66
High:=30.59
Change %:=0.56

(lm)
Open:=31.83
Low:=31.19
Time:=8:41:01
Change:=-0.14
Volume:=1361894
Cur:=31.49
Bid:=31.34
Ask:=32.07
High:=31.87
Change %:=-0.44

(lng)
Open:=9.13
Low:=9.05
Time:=16:22:45
Change:=1.21
Volume:=5141515
Cur:=9.97
Bid:=9.87
Ask:=9.9
High:=10.0
Change %:=13.81

(logm)
Open:=36.81
Low:=36.09
Time:=17:03:11
Change:=-0.12
Volume:=261928
Cur:=36.45
Bid:=35.5
Ask:=37.07
High:=36.97
Change %:=-0.33

(loop)
Open:=18.34
Low:=18.26
Time:=17:21:58
Change:=0.0
Volume:=207177
Cur:=18.3
Bid:=18.16
Ask:=18.79
High:=18.36
Change %:=0.00

(lpnt)
Open:=37.97
Low:=37.48
Time:=7:22:03
Change:=0.09
Volume:=461289
Cur:=37.89
Bid:=37.04
Ask:=38.65
High:=38.24
Change %:=0.24

(lpx)
Open:=8.16
Low:=8.09
Time:=8:41:01
Change:=-0.09
Volume:=1758170
Cur:=8.1
Bid:=7.77
Ask:=8.2
High:=8.25
Change %:=-1.10

(lrcx)
Open:=41.96
Low:=41.35
Time:=7:22:03
Change:=0.21
Volume:=1672494
Cur:=42.06
Bid:=41.19
Ask:=42.06
High:=42.16
Change %:=0.50

(lse)
Open:=4.77
Low:=4.74
Time:=8:41:01
Change:=0.0
Volume:=189242
Cur:=4.76
Bid:=4.37
Ask:=5.44
High:=4.84
Change %:=0.00

(lsi)
Open:=6.72
Low:=6.59
Time:=16:29:16
Change:=0.01
Volume:=5247679
Cur:=6.69
Bid:=6.62
Ask:=6.71
High:=6.72
Change %:=0.15

(lstr)
Open:=46.68
Low:=45.95
Time:=7:22:03
Change:=0.11
Volume:=437634
Cur:=46.51
Bid:=45.45
Ask:=47.35
High:=46.77
Change %:=0.24

(lstza)
Open:=74.02
Low:=73.42
Time:=7:22:03
Change:=1.01
Volume:=205940
Cur:=74.8
Bid:=74.8
Ask:=75.99
High:=75.05
Change %:=1.37

(ltm)
Open:=39.46
Low:=38.81
Time:=16:19:30
Change:=0.48
Volume:=427230
Cur:=39.6
Bid:=38.54
Ask:=40.2
High:=39.61
Change %:=1.23

(ltre)
Open:=9.95
Low:=9.75
Time:=7:22:03
Change:=-0.11
Volume:=12412
Cur:=9.79
Bid:=9.64
Ask:=9.96
High:=9.9592
Change %:=-1.11

(lvs)
Open:=44.93
Low:=44.38
Time:=17:45:35
Change:=0.43
Volume:=12776587
Cur:=45.0
Bid:=45.03
Ask:=45.05
High:=45.21
Change %:=0.96

(lway)
Open:=10.75
Low:=10.75
Time:=7:22:03
Change:=0.42
Volume:=15619
Cur:=11.13
Bid:=10.18
Ask:=11.19
High:=11.19
Change %:=3.92

(lxp)
Open:=9.01
Low:=8.91
Time:=16:17:41
Change:=-0.01
Volume:=1187014
Cur:=8.99
Bid:=8.61
Ask:=9.33
High:=9.06
Change %:=-0.11

(lxrx)
Open:=1.64
Low:=1.64
Time:=17:31:24
Change:=0.11
Volume:=1280734
Cur:=1.75
Bid:=1.67
Ask:=1.78
High:=1.77
Change %:=6.71

(lxu)
Open:=43.92
Low:=43.06
Time:=17:05:47
Change:=0.51
Volume:=169422
Cur:=44.01
Bid:=43.04
Ask:=44.84
High:=44.09
Change %:=1.17

(ma)
Open:=306.57
Low:=305.43
Time:=8:41:01
Change:=1.87
Volume:=1000828
Cur:=307.55
Bid:=307.61
Ask:=308.99
High:=309.3
Change %:=0.61

(mako)
Open:=31.68
Low:=31.14
Time:=17:17:15
Change:=0.06
Volume:=529256
Cur:=31.69
Bid:=31.26
Ask:=31.98
High:=32.41
Change %:=0.19

(mapp)
Open:=16.0
Low:=15.91
Time:=16:41:48
Change:=0.04
Volume:=107107
Cur:=16.04
Bid:=15.56
Ask:=16.49
High:=16.1
Change %:=0.25

(mas)
Open:=11.34
Low:=11.23
Time:=17:25:58
Change:=0.05
Volume:=4284386
Cur:=11.37
Bid:=11.3
Ask:=11.43
High:=11.4
Change %:=0.44

(mat)
Open:=28.1
Low:=27.06
Time:=16:07:43
Change:=0.5
Volume:=8686902
Cur:=27.29
Bid:=27.29
Ask:=27.49
High:=28.49
Change %:=1.87

(matk)
Open:=
Low:=
Time:=2:06:33
Change:=0.0
Volume:=
Cur:=31.49
Bid:=17.0
Ask:=32.5
High:=
Change %:=0.00

(mblx)
Open:=6.75
Low:=6.68
Time:=16:41:25
Change:=0.07
Volume:=161483
Cur:=6.81
Bid:=6.5
Ask:=7.15
High:=6.96
Change %:=1.04

(mbvt)
Open:=26.44
Low:=26.34
Time:=7:22:03
Change:=0.02
Volume:=5930
Cur:=26.34
Bid:=25.24
Ask:=29.21
High:=26.67
Change %:=0.08

(mcd)
Open:=85.8801
Low:=84.92
Time:=8:41:01
Change:=-0.33
Volume:=5872415
Cur:=85.48
Bid:=85.54
Ask:=85.52
High:=86.05
Change %:=-0.38

(mchp)
Open:=32.2
Low:=31.73
Time:=7:22:03
Change:=0.33
Volume:=2789401
Cur:=32.34
Bid:=32.34
Ask:=32.36
High:=32.41
Change %:=1.03

(mcri)
Open:=10.05
Low:=10.05
Time:=7:22:03
Change:=0.27
Volume:=21378
Cur:=10.31
Bid:=8.99
Ask:=10.8
High:=10.3299
Change %:=2.69

(mcrl)
Open:=9.66
Low:=9.36
Time:=16:16:17
Change:=-0.02
Volume:=581143
Cur:=9.63
Bid:=9.27
Ask:=10.0
High:=9.7
Change %:=-0.21

(mcy)
Open:=38.77
Low:=38.5
Time:=8:41:01
Change:=-0.02
Volume:=156338
Cur:=38.64
Bid:=37.84
Ask:=39.48
High:=38.8
Change %:=-0.05

(mdr)
Open:=19.9
Low:=19.76
Time:=17:35:02
Change:=0.26
Volume:=1680575
Cur:=20.05
Bid:=19.85
Ask:=20.49
High:=20.09
Change %:=1.31

(mdso)
Open:=23.05
Low:=22.25
Time:=7:22:03
Change:=-1.07
Volume:=456041
Cur:=22.63
Bid:=20.51
Ask:=23.72
High:=23.06
Change %:=-4.51

(mdth)
Open:=13.71
Low:=13.43
Time:=7:22:03
Change:=-0.04
Volume:=91013
Cur:=13.5
Bid:=13.41
Ask:=13.73
High:=13.71
Change %:=-0.30

(mdvn)
Open:=22.02
Low:=21.62
Time:=7:22:03
Change:=0.11
Volume:=288641
Cur:=22.0
Bid:=21.43
Ask:=22.55
High:=22.37
Change %:=0.50

(me)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=26.25
Bid:=
Ask:=
High:=
Change %:=0.00

(ment)
Open:=12.21
Low:=12.03
Time:=7:22:03
Change:=-0.08
Volume:=866611
Cur:=12.08
Bid:=12.09
Ask:=12.26
High:=12.25
Change %:=-0.66

(meru)
Open:=10.99
Low:=10.87
Time:=7:22:03
Change:=0.09
Volume:=156581
Cur:=10.99
Bid:=10.97
Ask:=11.41
High:=11.1
Change %:=0.83

(mgln)
Open:=55.43
Low:=55.13
Time:=16:24:53
Change:=-0.08
Volume:=145259
Cur:=55.33
Bid:=53.76
Ask:=57.25
High:=55.98
Change %:=-0.14

(mgm)
Open:=14.85
Low:=14.66
Time:=8:41:01
Change:=0.21
Volume:=14843760
Cur:=14.93
Bid:=14.88
Ask:=14.95
High:=14.95
Change %:=1.43

(mgpi)
Open:=8.04
Low:=8.02
Time:=7:22:03
Change:=0.08
Volume:=24610
Cur:=8.11
Bid:=7.27
Ask:=8.35
High:=8.13
Change %:=1.00

(mgrc)
Open:=28.03
Low:=28.03
Time:=16:41:20
Change:=0.36
Volume:=58956
Cur:=28.38
Bid:=27.76
Ask:=28.59
High:=28.4
Change %:=1.28

(mho)
Open:=12.97
Low:=11.79
Time:=17:35:05
Change:=0.26
Volume:=83084
Cur:=12.17
Bid:=11.69
Ask:=12.49
High:=12.97
Change %:=2.18

(mhr)
Open:=7.12
Low:=7.05
Time:=8:41:01
Change:=0.43
Volume:=4594980
Cur:=7.29
Bid:=7.13
Ask:=7.44
High:=7.45
Change %:=6.27

(mhs)
Open:=54.32
Low:=53.28
Time:=17:05:43
Change:=-0.28
Volume:=3493591
Cur:=54.0
Bid:=53.81
Ask:=55.39
High:=54.34
Change %:=-0.52

(midd)
Open:=92.25
Low:=89.37
Time:=7:22:03
Change:=-1.84
Volume:=140181
Cur:=90.12
Bid:=80.4
Ask:=94.93
High:=93.2
Change %:=-2.00

(mig)
Open:=9.84
Low:=9.69
Time:=8:41:01
Change:=-0.09
Volume:=306844
Cur:=9.75
Bid:=9.4
Ask:=10.13
High:=9.84
Change %:=-0.91

(mil)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=106.95
Bid:=
Ask:=
High:=
Change %:=0.00

(mjn)
Open:=68.88
Low:=68.49
Time:=8:41:01
Change:=0.48
Volume:=931238
Cur:=69.27
Bid:=69.27
Ask:=69.91
High:=69.28
Change %:=0.70

(mksi)
Open:=24.81
Low:=24.77
Time:=16:14:24
Change:=0.2
Volume:=553142
Cur:=25.26
Bid:=25.25
Ask:=25.77
High:=25.46
Change %:=0.80

(mlhr)
Open:=26.51
Low:=25.705
Time:=17:35:05
Change:=-0.3
Volume:=704043
Cur:=26.15
Bid:=25.55
Ask:=26.82
High:=26.64
Change %:=-1.13

(mlnk)
Open:=4.49
Low:=4.422
Time:=16:18:38
Change:=0.01
Volume:=120252
Cur:=4.49
Bid:=3.58
Ask:=5.0
High:=4.5
Change %:=0.22

(mlr)
Open:=17.95
Low:=17.81
Time:=8:41:01
Change:=0.07
Volume:=40571
Cur:=17.89
Bid:=17.51
Ask:=18.63
High:=18.03
Change %:=0.39

(mmm)
Open:=95.2
Low:=94.72
Time:=8:41:01
Change:=0.49
Volume:=3626540
Cur:=95.47
Bid:=95.47
Ask:=95.48
High:=95.63
Change %:=0.52

(mms)
Open:=40.96
Low:=40.6
Time:=16:22:29
Change:=0.01
Volume:=100257
Cur:=40.91
Bid:=39.1
Ask:=42.98
High:=41.34
Change %:=0.02

(mnro)
Open:=36.7
Low:=36.27
Time:=7:22:03
Change:=0.38
Volume:=169293
Cur:=37.01
Bid:=36.15
Ask:=37.14
High:=37.13
Change %:=1.04

(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:=3.55
Low:=3.46
Time:=8:41:01
Change:=0.07
Volume:=422944
Cur:=3.6
Bid:=3.05
Ask:=3.97
High:=3.61
Change %:=1.98

(mpr)
Open:=10.83
Low:=10.74
Time:=8:41:01
Change:=-0.04
Volume:=40737
Cur:=10.78
Bid:=10.46
Ask:=11.64
High:=10.94
Change %:=-0.37

(mpx)
Open:=5.62
Low:=5.45
Time:=16:06:31
Change:=-0.2
Volume:=40251
Cur:=5.45
Bid:=5.02
Ask:=6.19
High:=5.75
Change %:=-3.54

(mrcy)
Open:=18.07
Low:=17.87
Time:=16:57:52
Change:=0.01
Volume:=133236
Cur:=18.02
Bid:=17.53
Ask:=19.24
High:=18.42
Change %:=0.06

(mrh)
Open:=18.33
Low:=18.22
Time:=16:19:58
Change:=-0.01
Volume:=388999
Cur:=18.25
Bid:=17.76
Ask:=18.49
High:=18.38
Change %:=-0.05

(mrk)
Open:=36.33
Low:=35.68
Time:=8:41:01
Change:=-0.37
Volume:=13601850
Cur:=35.94
Bid:=35.95
Ask:=35.95
High:=36.435
Change %:=-1.02

(mrvl)
Open:=14.76
Low:=14.54
Time:=7:22:03
Change:=0.19
Volume:=9381067
Cur:=14.87
Bid:=14.87
Ask:=14.89
High:=14.93
Change %:=1.29

(msft)
Open:=26.47
Low:=26.47
Time:=7:22:03
Change:=0.31
Volume:=48501445
Cur:=26.78
Bid:=26.78
Ask:=26.8
High:=26.9295
Change %:=1.17

(mtb)
Open:=86.34
Low:=85.24
Time:=8:41:01
Change:=-0.44
Volume:=971165
Cur:=85.56
Bid:=85.61
Ask:=86.16
High:=86.479
Change %:=-0.51

(mtn)
Open:=44.88
Low:=44.58
Time:=8:41:01
Change:=0.48
Volume:=163186
Cur:=45.03
Bid:=44.02
Ask:=45.87
High:=45.05
Change %:=1.08

(mtrx)
Open:=13.63
Low:=13.54
Time:=7:22:03
Change:=0.28
Volume:=81223
Cur:=13.88
Bid:=13.46
Ask:=14.35
High:=13.95
Change %:=2.06

(mu)
Open:=7.37
Low:=7.26
Time:=7:22:03
Change:=0.12
Volume:=23565728
Cur:=7.41
Bid:=7.41
Ask:=7.44
High:=7.45
Change %:=1.65

(mvis)
Open:=1.15
Low:=1.15
Time:=7:22:03
Change:=0.11
Volume:=2325460
Cur:=1.26
Bid:=1.22
Ask:=1.28
High:=1.31
Change %:=9.57

(mw)
Open:=33.73
Low:=33.16
Time:=8:41:01
Change:=0.15
Volume:=705049
Cur:=33.64
Bid:=32.89
Ask:=34.37
High:=33.77
Change %:=0.45

(mwa)
Open:=3.71
Low:=3.66
Time:=8:41:01
Change:=0.0
Volume:=515317
Cur:=3.68
Bid:=3.66
Ask:=3.84
High:=3.76
Change %:=0.00

(mwv)
Open:=33.1
Low:=32.89
Time:=16:28:18
Change:=0.14
Volume:=3081087
Cur:=33.15
Bid:=32.44
Ask:=33.91
High:=33.3
Change %:=0.42

(mww)
Open:=13.29
Low:=13.0519
Time:=8:41:01
Change:=0.14
Volume:=2254985
Cur:=13.28
Bid:=13.19
Ask:=13.61
High:=13.32
Change %:=1.07

(mxim)
Open:=23.63
Low:=23.36
Time:=7:22:03
Change:=-0.11
Volume:=2132566
Cur:=23.5
Bid:=23.42
Ask:=23.5
High:=23.71
Change %:=-0.47

(mxl)
Open:=7.6
Low:=7.221
Time:=8:41:01
Change:=-0.25
Volume:=229149
Cur:=7.37
Bid:=7.0
Ask:=7.66
High:=7.62
Change %:=-3.28

(myl)
Open:=23.91
Low:=23.47
Time:=16:08:17
Change:=-0.29
Volume:=6342485
Cur:=23.57
Bid:=23.49
Ask:=23.57
High:=23.95
Change %:=-1.22

(nafc)
Open:=37.09
Low:=36.99
Time:=7:22:03
Change:=0.52
Volume:=46582
Cur:=37.42
Bid:=35.84
Ask:=38.25
High:=37.51
Change %:=1.41

(nal)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=14.78
Bid:=14.6
Ask:=15.0
High:=
Change %:=0.00

(natr)
Open:=19.28
Low:=19.26
Time:=16:36:36
Change:=0.25
Volume:=43247
Cur:=19.5
Bid:=18.56
Ask:=19.5
High:=19.78
Change %:=1.30

(nauh)
Open:=9.01
Low:=9.0
Time:=7:22:03
Change:=0.09
Volume:=38945
Cur:=9.11
Bid:=6.66
Ask:=10.57
High:=9.19
Change %:=1.00

(nc)
Open:=98.05
Low:=95.16
Time:=16:21:25
Change:=-0.62
Volume:=28226
Cur:=96.35
Bid:=86.55
Ask:=102.1
High:=99.15
Change %:=-0.64

(ncs)
Open:=11.34
Low:=11.17
Time:=16:42:51
Change:=0.05
Volume:=146095
Cur:=11.35
Bid:=10.92
Ask:=11.7
High:=11.54
Change %:=0.44

(nct)
Open:=5.97
Low:=5.85
Time:=8:41:01
Change:=-0.05
Volume:=596966
Cur:=5.88
Bid:=5.82
Ask:=6.19
High:=6.07
Change %:=-0.84

(ndsn)
Open:=55.39
Low:=54.23
Time:=7:22:03
Change:=-0.27
Volume:=573097
Cur:=54.82
Bid:=53.97
Ask:=56.58
High:=55.49
Change %:=-0.49

(nee)
Open:=57.08
Low:=56.59
Time:=16:25:43
Change:=-0.19
Volume:=2042973
Cur:=56.8
Bid:=56.47
Ask:=57.12
High:=57.12
Change %:=-0.33

(neog)
Open:=46.42
Low:=45.75
Time:=7:22:03
Change:=-0.16
Volume:=91101
Cur:=46.24
Bid:=43.82
Ask:=49.41
High:=46.924
Change %:=-0.34

(netl)
Open:=38.36
Low:=37.63
Time:=17:35:04
Change:=-0.23
Volume:=1057526
Cur:=38.04
Bid:=37.2
Ask:=38.02
High:=38.63
Change %:=-0.60

(newp)
Open:=17.19
Low:=16.858
Time:=7:22:03
Change:=-0.13
Volume:=201364
Cur:=16.99
Bid:=16.79
Ask:=17.21
High:=17.31
Change %:=-0.76

(nfg)
Open:=70.1
Low:=70.1
Time:=16:25:01
Change:=0.89
Volume:=1059993
Cur:=70.51
Bid:=69.84
Ask:=72.13
High:=71.54
Change %:=1.28

(nflx)
Open:=287.96
Low:=281.62
Time:=7:22:03
Change:=0.31
Volume:=4049735
Cur:=286.93
Bid:=286.93
Ask:=287.34
High:=289.75
Change %:=0.11

(ngpc)
Open:=8.3
Low:=8.18
Time:=7:22:03
Change:=0.06
Volume:=123060
Cur:=8.27
Bid:=7.93
Ask:=8.26
High:=8.48
Change %:=0.73

(ngsx)
Open:=1.74
Low:=1.65
Time:=16:00:01
Change:=0.02
Volume:=43780
Cur:=1.71
Bid:=1.65
Ask:=1.71
High:=1.75
Change %:=1.18

(nhi)
Open:=45.03
Low:=45.0
Time:=8:41:01
Change:=0.67
Volume:=102564
Cur:=45.67
Bid:=44.71
Ask:=46.56
High:=45.7
Change %:=1.49

(nihd)
Open:=42.21
Low:=41.42
Time:=16:00:03
Change:=-0.21
Volume:=1149474
Cur:=41.64
Bid:=41.66
Ask:=41.69
High:=42.29
Change %:=-0.50

(nktr)
Open:=7.46
Low:=7.36
Time:=16:40:50
Change:=0.19
Volume:=2301766
Cur:=7.65
Bid:=7.39
Ask:=7.69
High:=7.7
Change %:=2.55

(nor)
Open:=13.84
Low:=13.295
Time:=8:41:01
Change:=-0.25
Volume:=283347
Cur:=13.45
Bid:=13.23
Ask:=13.88
High:=13.84
Change %:=-1.82

(nsit)
Open:=18.29
Low:=18.08
Time:=16:34:54
Change:=0.01
Volume:=214972
Cur:=18.27
Bid:=18.28
Ask:=18.78
High:=18.55
Change %:=0.05

(nsr)
Open:=26.17
Low:=25.85
Time:=16:40:04
Change:=-0.09
Volume:=234966
Cur:=25.97
Bid:=25.35
Ask:=26.55
High:=26.18
Change %:=-0.35

(ntap)
Open:=49.9
Low:=49.84
Time:=16:09:00
Change:=1.03
Volume:=5369406
Cur:=50.66
Bid:=50.61
Ask:=50.83
High:=50.78
Change %:=2.08

(ntct)
Open:=15.59
Low:=15.4675
Time:=16:51:35
Change:=0.0
Volume:=441908
Cur:=15.56
Bid:=15.42
Ask:=15.97
High:=15.8971
Change %:=0.00

(nty)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=54.98
Bid:=55.01
Ask:=55.02
High:=
Change %:=0.00

(nue)
Open:=39.35
Low:=39.0
Time:=16:16:37
Change:=0.26
Volume:=2583332
Cur:=39.49
Bid:=39.46
Ask:=39.59
High:=39.53
Change %:=0.66

(nutr)
Open:=15.17
Low:=15.03
Time:=16:40:54
Change:=-0.13
Volume:=50145
Cur:=15.03
Bid:=15.01
Ask:=15.29
High:=15.31
Change %:=-0.86

(nuva)
Open:=31.76
Low:=31.03
Time:=7:22:03
Change:=-0.32
Volume:=562786
Cur:=31.19
Bid:=30.45
Ask:=31.84
High:=31.84
Change %:=-1.02

(nvax)
Open:=1.97
Low:=1.96
Time:=7:22:03
Change:=-0.01
Volume:=368716
Cur:=1.96
Bid:=1.96
Ask:=2.01
High:=2.0
Change %:=-0.51

(nvda)
Open:=14.16
Low:=13.81
Time:=7:22:03
Change:=0.02
Volume:=20638684
Cur:=14.1
Bid:=14.1
Ask:=14.16
High:=14.25
Change %:=0.14

(nwbi)
Open:=12.86
Low:=12.69
Time:=7:22:03
Change:=-0.11
Volume:=621715
Cur:=12.74
Bid:=12.74
Ask:=13.17
High:=12.93
Change %:=-0.86

(nwe)
Open:=33.67
Low:=33.37
Time:=16:23:38
Change:=0.0
Volume:=289495
Cur:=33.69
Bid:=32.88
Ask:=34.36
High:=33.69
Change %:=0.00

(nwl)
Open:=15.24
Low:=15.02
Time:=8:41:01
Change:=0.19
Volume:=2265440
Cur:=15.38
Bid:=15.28
Ask:=15.8
High:=15.38
Change %:=1.25

(nwsa)
Open:=15.36
Low:=14.89
Time:=16:06:46
Change:=0.205
Volume:=76027440
Cur:=15.64
Bid:=15.63
Ask:=15.66
High:=15.8
Change %:=1.33

(nxst)
Open:=7.46
Low:=7.27
Time:=7:22:03
Change:=-0.04
Volume:=38114
Cur:=7.39
Bid:=6.99
Ask:=7.58
High:=7.72
Change %:=-0.54

(nyny)
Open:=1.05
Low:=0.9104
Time:=16:22:25
Change:=-0.0599
Volume:=417261
Cur:=0.9701
Bid:=0.9208
Ask:=0.9981
High:=1.05
Change %:=-5.82

(nyt)
Open:=8.57
Low:=8.44
Time:=16:32:58
Change:=0.26
Volume:=1930142
Cur:=8.67
Bid:=8.62
Ask:=8.82
High:=8.7
Change %:=3.09

(nyx)
Open:=34.05
Low:=34.04
Time:=16:54:10
Change:=0.54
Volume:=3288021
Cur:=34.35
Bid:=34.25
Ask:=34.54
High:=34.52
Change %:=1.60

(oabc)
Open:=14.77
Low:=14.54
Time:=7:22:03
Change:=-0.07
Volume:=26742
Cur:=14.64
Bid:=13.83
Ask:=15.87
High:=14.86
Change %:=-0.48

(ob)
Open:=13.26
Low:=13.05
Time:=16:50:49
Change:=-0.11
Volume:=76559
Cur:=13.1
Bid:=13.01
Ask:=13.95
High:=13.38
Change %:=-0.83

(oclr)
Open:=6.12
Low:=5.75
Time:=7:22:03
Change:=0.04
Volume:=1884999
Cur:=6.06
Bid:=5.96
Ask:=6.12
High:=6.14
Change %:=0.66

(oeh)
Open:=9.83
Low:=9.77
Time:=16:52:21
Change:=0.22
Volume:=654615
Cur:=9.96
Bid:=9.86
Ask:=10.11
High:=10.08
Change %:=2.26

(ofix)
Open:=43.42
Low:=43.13
Time:=16:24:30
Change:=-0.05
Volume:=109471
Cur:=43.37
Bid:=43.0
Ask:=45.0
High:=43.75
Change %:=-0.12

(oksb)
Open:=9.87
Low:=9.55
Time:=16:41:01
Change:=0.18
Volume:=93485
Cur:=10.0
Bid:=9.85
Ask:=10.53
High:=10.09
Change %:=1.83

(ompi)
Open:=10.61
Low:=10.46
Time:=7:22:03
Change:=-0.04
Volume:=55214
Cur:=10.54
Bid:=7.0
Ask:=11.33
High:=10.75
Change %:=-0.38

(onb)
Open:=10.67
Low:=10.53
Time:=17:21:45
Change:=-0.06
Volume:=390645
Cur:=10.56
Bid:=10.19
Ask:=10.95
High:=10.67
Change %:=-0.56

(onxx)
Open:=35.15
Low:=34.6
Time:=16:50:08
Change:=-0.44
Volume:=766932
Cur:=34.66
Bid:=34.03
Ask:=35.18
High:=35.49
Change %:=-1.25

(opxt)
Open:=2.19
Low:=2.17
Time:=17:02:01
Change:=0.06
Volume:=715254
Cur:=2.25
Bid:=2.23
Ask:=2.37
High:=2.27
Change %:=2.74

(opy)
Open:=26.13
Low:=26.0
Time:=16:35:33
Change:=0.18
Volume:=16292
Cur:=26.18
Bid:=25.12
Ask:=26.48
High:=26.4
Change %:=0.69

(orb)
Open:=16.78
Low:=16.565
Time:=8:41:01
Change:=0.01
Volume:=365856
Cur:=16.76
Bid:=16.64
Ask:=17.2
High:=16.86
Change %:=0.06

(orcc)
Open:=3.35
Low:=3.33
Time:=7:22:03
Change:=0.08
Volume:=63853
Cur:=3.43
Bid:=3.3
Ask:=3.44
High:=3.45
Change %:=2.39

(orcl)
Open:=32.15
Low:=31.84
Time:=7:22:03
Change:=0.04
Volume:=25134583
Cur:=32.09
Bid:=32.04
Ask:=32.11
High:=32.26
Change %:=0.12

(orly)
Open:=63.82
Low:=62.63
Time:=7:22:03
Change:=-0.6
Volume:=1179909
Cur:=63.09
Bid:=61.97
Ask:=63.12
High:=64.0
Change %:=-0.94

(osir)
Open:=8.23
Low:=7.89
Time:=7:22:03
Change:=-0.28
Volume:=103518
Cur:=7.95
Bid:=7.77
Ask:=8.04
High:=8.23
Change %:=-3.40

(osur)
Open:=9.71
Low:=9.64
Time:=7:22:03
Change:=0.12
Volume:=151690
Cur:=9.82
Bid:=9.45
Ask:=9.98
High:=9.95
Change %:=1.24

(outd)
Open:=6.7
Low:=6.7
Time:=7:22:03
Change:=0.24
Volume:=30921
Cur:=6.93
Bid:=6.07
Ask:=7.43
High:=6.93
Change %:=3.59

(oxm)
Open:=36.46
Low:=35.94
Time:=8:41:01
Change:=0.11
Volume:=115471
Cur:=36.47
Bid:=35.63
Ask:=37.21
High:=36.6
Change %:=0.30

(oxps)
Open:=15.47
Low:=15.09
Time:=17:35:03
Change:=-0.2
Volume:=394864
Cur:=15.21
Bid:=14.74
Ask:=15.67
High:=15.49
Change %:=-1.30

(oxy)
Open:=103.83
Low:=103.49
Time:=8:41:01
Change:=1.98
Volume:=4749806
Cur:=105.34
Bid:=105.35
Ask:=105.47
High:=105.55
Change %:=1.92

(oyog)
Open:=102.19
Low:=100.68
Time:=7:22:03
Change:=0.47
Volume:=20533
Cur:=101.87
Bid:=74.02
Ask:=106.04
High:=102.56
Change %:=0.46

(ozrk)
Open:=51.77
Low:=51.71
Time:=16:55:10
Change:=0.1
Volume:=110909
Cur:=52.43
Bid:=39.63
Ask:=53.6
High:=52.71
Change %:=0.19

(pacr)
Open:=4.92
Low:=4.9
Time:=7:22:03
Change:=0.02
Volume:=315051
Cur:=4.94
Bid:=4.09
Ask:=5.39
High:=4.97
Change %:=0.41

(pag)
Open:=23.35
Low:=23.25
Time:=17:35:04
Change:=0.48
Volume:=1858644
Cur:=23.48
Bid:=23.32
Ask:=24.02
High:=23.62
Change %:=2.09

(panl)
Open:=30.67
Low:=29.67
Time:=7:22:03
Change:=-0.15
Volume:=870621
Cur:=30.28
Bid:=30.01
Ask:=30.91
High:=31.0278
Change %:=-0.49

(pay)
Open:=42.56
Low:=42.0
Time:=16:13:25
Change:=0.44
Volume:=1019635
Cur:=42.75
Bid:=42.72
Ask:=43.54
High:=42.8
Change %:=1.04

(payx)
Open:=30.59
Low:=29.92
Time:=7:22:03
Change:=-0.44
Volume:=2892218
Cur:=30.07
Bid:=30.09
Ask:=30.72
High:=30.6
Change %:=-1.44

(pbct)
Open:=13.64
Low:=13.46
Time:=7:22:03
Change:=0.01
Volume:=8624036
Cur:=13.56
Bid:=13.26
Ask:=13.85
High:=13.652
Change %:=0.07

(pbh)
Open:=13.38
Low:=13.27
Time:=17:13:42
Change:=0.11
Volume:=230860
Cur:=13.44
Bid:=13.0
Ask:=13.85
High:=13.4893
Change %:=0.83

(pbi)
Open:=22.14
Low:=21.97
Time:=16:53:05
Change:=0.04
Volume:=2282858
Cur:=22.13
Bid:=22.01
Ask:=22.69
High:=22.1954
Change %:=0.18

(pbny)
Open:=8.34
Low:=8.27
Time:=17:00:00
Change:=0.09
Volume:=109390
Cur:=8.45
Bid:=8.21
Ask:=8.5
High:=8.51
Change %:=1.08

(pby)
Open:=11.29
Low:=11.26
Time:=16:38:30
Change:=0.42
Volume:=1042561
Cur:=11.63
Bid:=11.58
Ask:=11.96
High:=11.65
Change %:=3.75

(pcar)
Open:=49.31
Low:=48.85
Time:=7:22:03
Change:=0.18
Volume:=2522133
Cur:=49.28
Bid:=49.28
Ask:=49.55
High:=49.56
Change %:=0.37

(pccc)
Open:=8.07
Low:=7.95
Time:=16:43:15
Change:=0.01
Volume:=92089
Cur:=8.05
Bid:=7.28
Ask:=8.17
High:=8.2
Change %:=0.12

(pch)
Open:=35.05
Low:=35.01
Time:=7:22:03
Change:=0.34
Volume:=143195
Cur:=35.32
Bid:=34.6
Ask:=36.06
High:=35.5
Change %:=0.97

(pcln)
Open:=522.28
Low:=515.804
Time:=7:22:03
Change:=2.78
Volume:=706375
Cur:=522.5
Bid:=520.24
Ask:=522.99
High:=526.85
Change %:=0.53

(pcs)
Open:=16.9
Low:=16.83
Time:=8:41:01
Change:=0.17
Volume:=2544136
Cur:=16.99
Bid:=16.51
Ask:=17.16
High:=17.05
Change %:=1.01

(pdm)
Open:=20.45
Low:=20.37
Time:=17:35:04
Change:=0.43
Volume:=1161172
Cur:=20.87
Bid:=20.3
Ask:=21.4
High:=20.87
Change %:=2.10

(peb)
Open:=20.07
Low:=19.88
Time:=16:23:25
Change:=0.17
Volume:=378938
Cur:=20.16
Bid:=19.98
Ask:=20.39
High:=20.22
Change %:=0.85

(peet)
Open:=59.12
Low:=58.94
Time:=7:22:03
Change:=1.17
Volume:=152372
Cur:=60.31
Bid:=57.64
Ask:=61.77
High:=60.584
Change %:=1.98

(pei)
Open:=15.76
Low:=15.63
Time:=8:41:01
Change:=0.21
Volume:=274233
Cur:=15.93
Bid:=15.42
Ask:=16.3
High:=15.94
Change %:=1.34

(petm)
Open:=45.04
Low:=44.46
Time:=16:54:40
Change:=0.14
Volume:=756775
Cur:=45.0
Bid:=44.21
Ask:=45.81
High:=45.1
Change %:=0.31

(pfcb)
Open:=40.37
Low:=40.23
Time:=16:25:18
Change:=0.52
Volume:=392593
Cur:=40.59
Bid:=40.6
Ask:=41.02
High:=40.79
Change %:=1.30

(pfe)
Open:=19.82
Low:=19.66
Time:=8:41:01
Change:=-0.16
Volume:=47482773
Cur:=19.75
Bid:=19.77
Ask:=19.76
High:=19.94
Change %:=-0.80

(pg)
Open:=64.68
Low:=64.33
Time:=8:41:01
Change:=0.23
Volume:=10870827
Cur:=64.83
Bid:=64.84
Ask:=64.86
High:=64.85
Change %:=0.36

(pgi)
Open:=8.06
Low:=7.9
Time:=8:41:01
Change:=-0.01
Volume:=196294
Cur:=7.95
Bid:=7.81
Ask:=8.23
High:=8.14
Change %:=-0.13

(pgn)
Open:=47.77
Low:=47.27
Time:=8:41:01
Change:=-0.1
Volume:=1082596
Cur:=47.57
Bid:=47.51
Ask:=48.27
High:=47.79
Change %:=-0.21

(pgnx)
Open:=7.5
Low:=7.22
Time:=7:22:03
Change:=-0.12
Volume:=65469
Cur:=7.37
Bid:=6.62
Ask:=7.74
High:=7.5
Change %:=-1.60

(pgti)
Open:=1.86
Low:=1.79
Time:=16:40:01
Change:=-0.03
Volume:=23900
Cur:=1.79
Bid:=1.51
Ask:=3.94
High:=1.86
Change %:=-1.65

(phh)
Open:=19.86
Low:=19.43
Time:=8:41:01
Change:=-0.27
Volume:=555037
Cur:=19.55
Bid:=19.05
Ask:=20.11
High:=19.86
Change %:=-1.36

(phiik)
Open:=21.95
Low:=21.71
Time:=16:39:03
Change:=0.32
Volume:=26811
Cur:=22.2
Bid:=21.52
Ask:=24.49
High:=22.28
Change %:=1.46

(phm)
Open:=7.16
Low:=6.98
Time:=16:26:05
Change:=0.0
Volume:=7089020
Cur:=7.09
Bid:=7.11
Ask:=7.17
High:=7.17
Change %:=0.00

(pike)
Open:=9.27
Low:=9.27
Time:=8:41:01
Change:=0.05
Volume:=49163
Cur:=9.3
Bid:=8.58
Ask:=10.56
High:=9.6
Change %:=0.54

(pke)
Open:=27.69
Low:=27.63
Time:=17:23:21
Change:=0.35
Volume:=61871
Cur:=27.95
Bid:=26.84
Ask:=28.83
High:=28.12
Change %:=1.27

(pki)
Open:=26.26
Low:=26.04
Time:=8:41:01
Change:=-0.02
Volume:=688188
Cur:=26.19
Bid:=25.56
Ask:=26.79
High:=26.33
Change %:=-0.08

(pl)
Open:=22.82
Low:=22.26
Time:=8:41:01
Change:=-0.28
Volume:=598336
Cur:=22.34
Bid:=22.2
Ask:=22.91
High:=23.09
Change %:=-1.24

(plce)
Open:=46.74
Low:=45.97
Time:=16:12:35
Change:=0.35
Volume:=339647
Cur:=46.8
Bid:=45.74
Ask:=47.5
High:=46.84
Change %:=0.75

(plcm)
Open:=30.8
Low:=30.35
Time:=7:22:03
Change:=0.45
Volume:=1772995
Cur:=31.02
Bid:=30.92
Ask:=31.61
High:=31.16
Change %:=1.47

(plfe)
Open:=11.04
Low:=11.04
Time:=7:22:03
Change:=0.23
Volume:=41538
Cur:=11.25
Bid:=8.84
Ask:=14.0
High:=11.3
Change %:=2.09

(plpc)
Open:=69.74
Low:=69.74
Time:=16:19:11
Change:=2.55
Volume:=8583
Cur:=71.89
Bid:=71.5
Ask:=75.49
High:=72.8
Change %:=3.68

(pm)
Open:=66.62
Low:=66.17
Time:=17:07:22
Change:=0.51
Volume:=5453926
Cur:=66.93
Bid:=66.92
Ask:=67.0
High:=67.07
Change %:=0.77

(pnm)
Open:=16.64
Low:=16.58
Time:=8:41:01
Change:=0.12
Volume:=776503
Cur:=16.76
Bid:=16.51
Ask:=17.23
High:=16.77
Change %:=0.72

(pnra)
Open:=131.0
Low:=129.11
Time:=16:32:25
Change:=-0.36
Volume:=305642
Cur:=130.24
Bid:=129.99
Ask:=130.24
High:=131.35
Change %:=-0.28

(pnw)
Open:=43.94
Low:=43.57
Time:=8:41:01
Change:=0.01
Volume:=2217115
Cur:=43.9
Bid:=43.03
Ask:=44.84
High:=44.03
Change %:=0.02

(pnx)
Open:=2.42
Low:=2.37
Time:=17:35:01
Change:=-0.01
Volume:=281510
Cur:=2.41
Bid:=2.3
Ask:=2.51
High:=2.44
Change %:=-0.41

(podd)
Open:=22.02
Low:=21.81
Time:=7:22:03
Change:=0.34
Volume:=225170
Cur:=22.21
Bid:=21.64
Ask:=22.76
High:=22.37
Change %:=1.55

(powi)
Open:=36.48
Low:=36.0
Time:=16:54:25
Change:=0.07
Volume:=305641
Cur:=36.48
Bid:=35.7
Ask:=37.27
High:=36.72
Change %:=0.19

(ppc)
Open:=5.08
Low:=4.93
Time:=8:41:01
Change:=-0.01
Volume:=1294694
Cur:=5.08
Bid:=4.75
Ask:=5.06
High:=5.11
Change %:=-0.20

(ppd)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=66.49
Bid:=
Ask:=
High:=
Change %:=0.00

(ppg)
Open:=88.85
Low:=88.59
Time:=8:41:01
Change:=1.22
Volume:=1162561
Cur:=89.67
Bid:=89.72
Ask:=91.52
High:=89.75
Change %:=1.38

(pq)
Open:=6.75
Low:=6.75
Time:=8:41:01
Change:=0.76
Volume:=1524979
Cur:=7.43
Bid:=7.06
Ask:=7.43
High:=7.44
Change %:=11.39

(praa)
Open:=79.36
Low:=78.77
Time:=16:21:45
Change:=0.54
Volume:=77674
Cur:=79.67
Bid:=57.73
Ask:=82.77
High:=80.49
Change %:=0.68

(prgo)
Open:=93.03
Low:=91.16
Time:=16:41:14
Change:=-0.83
Volume:=374897
Cur:=91.8
Bid:=90.01
Ask:=92.29
High:=93.19
Change %:=-0.90

(prim)
Open:=12.92
Low:=12.51
Time:=7:22:03
Change:=-0.08
Volume:=95439
Cur:=12.8
Bid:=12.78
Ask:=13.16
High:=13.01
Change %:=-0.62

(prm)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=7.12
Bid:=7.09
Ask:=
High:=
Change %:=0.00

(prs)
Open:=5.96
Low:=5.96
Time:=8:41:01
Change:=0.05
Volume:=48545
Cur:=6.0
Bid:=5.43
Ask:=6.46
High:=6.01
Change %:=0.84

(prsp)
Open:=44.78
Low:=44.204
Time:=17:18:50
Change:=-0.27
Volume:=187193
Cur:=44.48
Bid:=43.57
Ask:=45.39
High:=44.85
Change %:=-0.60

(prx)
Open:=34.77
Low:=34.24
Time:=8:41:01
Change:=-0.11
Volume:=294735
Cur:=34.49
Bid:=33.69
Ask:=35.18
High:=34.85
Change %:=-0.32

(pss)
Open:=14.23
Low:=13.9498
Time:=8:41:01
Change:=-0.07
Volume:=1223650
Cur:=14.09
Bid:=13.6
Ask:=14.47
High:=14.26
Change %:=-0.49

(ptv)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=33.23
Bid:=33.23
Ask:=33.26
High:=
Change %:=0.00

(pva)
Open:=12.6
Low:=12.6
Time:=8:41:01
Change:=0.53
Volume:=1618575
Cur:=13.01
Bid:=12.59
Ask:=13.43
High:=13.15
Change %:=4.25

(pvtb)
Open:=13.33
Low:=13.24
Time:=7:22:03
Change:=0.22
Volume:=420274
Cur:=13.52
Bid:=13.02
Ask:=13.9
High:=13.54
Change %:=1.65

(pzn)
Open:=5.9
Low:=5.7944
Time:=8:41:01
Change:=0.04
Volume:=41629
Cur:=5.89
Bid:=5.72
Ask:=5.9
High:=5.93
Change %:=0.68

(pzz)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=8.49
Bid:=6.28
Ask:=10.85
High:=
Change %:=0.00

(pzza)
Open:=31.59
Low:=31.16
Time:=7:22:03
Change:=-0.04
Volume:=108873
Cur:=31.54
Bid:=30.81
Ask:=32.22
High:=31.7
Change %:=-0.13

(qcom)
Open:=55.05
Low:=54.64
Time:=7:22:03
Change:=0.04
Volume:=17578125
Cur:=54.96
Bid:=54.99
Ask:=55.01
High:=55.5
Change %:=0.07

(qcor)
Open:=27.17
Low:=26.19
Time:=7:22:03
Change:=-0.52
Volume:=728339
Cur:=26.45
Bid:=26.03
Ask:=27.06
High:=27.17
Change %:=-1.93

(qdel)
Open:=15.69
Low:=15.57
Time:=7:22:03
Change:=-0.01
Volume:=133940
Cur:=15.67
Bid:=15.61
Ask:=16.52
High:=15.84
Change %:=-0.06

(qgen)
Open:=18.2
Low:=18.07
Time:=7:22:03
Change:=0.03
Volume:=1582050
Cur:=18.28
Bid:=18.27
Ask:=18.28
High:=18.31
Change %:=0.16

(qlty)
Open:=12.79
Low:=12.665
Time:=7:22:03
Change:=0.1
Volume:=52734
Cur:=12.82
Bid:=8.51
Ask:=12.94
High:=13.05
Change %:=0.79

(r)
Open:=57.02
Low:=56.13
Time:=8:41:01
Change:=0.41
Volume:=487670
Cur:=57.02
Bid:=56.64
Ask:=57.34
High:=57.0491
Change %:=0.72

(rad)
Open:=1.28
Low:=1.26
Time:=8:41:01
Change:=0.0
Volume:=7188324
Cur:=1.28
Bid:=1.28
Ask:=1.3
High:=1.29
Change %:=0.00

(rah)
Open:=84.96
Low:=84.19
Time:=8:41:01
Change:=-0.62
Volume:=3985990
Cur:=86.0
Bid:=84.32
Ask:=96.99
High:=86.03
Change %:=-0.72

(ras)
Open:=6.05
Low:=5.98
Time:=8:41:01
Change:=0.01
Volume:=907003
Cur:=6.05
Bid:=5.95
Ask:=6.37
High:=6.14
Change %:=0.17

(rden)
Open:=30.28
Low:=30.26
Time:=16:28:19
Change:=0.52
Volume:=81586
Cur:=30.58
Bid:=30.55
Ask:=31.26
High:=30.725
Change %:=1.73

(recn)
Open:=13.0
Low:=11.84
Time:=7:22:03
Change:=0.33
Volume:=719918
Cur:=12.51
Bid:=12.48
Ask:=12.7
High:=13.07
Change %:=2.71

(reg)
Open:=46.34
Low:=45.99
Time:=16:18:27
Change:=0.33
Volume:=779499
Cur:=46.55
Bid:=45.52
Ask:=47.39
High:=46.56
Change %:=0.71

(ren)
Open:=16.52
Low:=16.52
Time:=17:07:39
Change:=0.58
Volume:=319864
Cur:=17.05
Bid:=16.61
Ask:=17.12
High:=17.12
Change %:=3.52

(rev)
Open:=19.33
Low:=18.39
Time:=17:22:25
Change:=-0.06
Volume:=112724
Cur:=19.13
Bid:=18.69
Ask:=19.72
High:=19.33
Change %:=-0.31

(revu)
Open:=0.225
Low:=0.2205
Time:=16:46:37
Change:=0.0008
Volume:=171620
Cur:=0.2299
Bid:=0.2001
Ask:=0.2699
High:=0.24
Change %:=0.35

(rfmd)
Open:=6.04
Low:=5.97
Time:=7:22:03
Change:=0.01
Volume:=4244207
Cur:=6.02
Bid:=5.96
Ask:=6.09
High:=6.11
Change %:=0.17

(rgr)
Open:=23.23
Low:=22.92
Time:=8:41:01
Change:=0.03
Volume:=129720
Cur:=23.07
Bid:=22.89
Ask:=23.65
High:=23.38
Change %:=0.13

(rhi)
Open:=25.38
Low:=25.075
Time:=17:26:01
Change:=0.06
Volume:=1163551
Cur:=25.38
Bid:=25.18
Ask:=25.95
High:=25.46
Change %:=0.24

(rigl)
Open:=9.93
Low:=9.68
Time:=17:09:10
Change:=0.25
Volume:=484534
Cur:=10.15
Bid:=10.2
Ask:=10.48
High:=10.15
Change %:=2.53

(rimm)
Open:=27.55
Low:=27.21
Time:=7:22:03
Change:=0.25
Volume:=11331713
Cur:=27.52
Bid:=27.54
Ask:=27.55
High:=27.77
Change %:=0.92

(rjet)
Open:=5.08
Low:=4.87
Time:=16:30:40
Change:=-0.17
Volume:=267837
Cur:=4.9
Bid:=4.76
Ask:=4.9
High:=5.14
Change %:=-3.35

(rkt)
Open:=63.0
Low:=61.54
Time:=16:19:08
Change:=0.94
Volume:=690081
Cur:=62.19
Bid:=60.5
Ask:=65.25
High:=63.09
Change %:=1.53

(rli)
Open:=62.61
Low:=62.44
Time:=16:32:21
Change:=0.01
Volume:=89427
Cur:=62.63
Bid:=60.58
Ask:=64.65
High:=62.82
Change %:=0.02

(rloc)
Open:=19.62
Low:=19.62
Time:=17:35:05
Change:=0.88
Volume:=214696
Cur:=20.28
Bid:=19.69
Ask:=20.72
High:=20.36
Change %:=4.54

(rnow)
Open:=29.77
Low:=29.38
Time:=7:22:03
Change:=0.0
Volume:=149370
Cur:=29.54
Bid:=28.86
Ask:=29.99
High:=29.96
Change %:=0.00

(rnr)
Open:=70.63
Low:=69.56
Time:=8:41:01
Change:=-0.52
Volume:=303112
Cur:=69.69
Bid:=67.89
Ask:=73.98
High:=70.63
Change %:=-0.74

(rnst)
Open:=15.03
Low:=14.81
Time:=7:22:03
Change:=0.07
Volume:=47389
Cur:=15.08
Bid:=13.93
Ask:=15.88
High:=15.1
Change %:=0.47

(roc)
Open:=57.25
Low:=56.94
Time:=16:42:35
Change:=0.7
Volume:=754799
Cur:=57.58
Bid:=55.46
Ask:=58.43
High:=57.7294
Change %:=1.23

(rocm)
Open:=8.76
Low:=8.76
Time:=7:22:03
Change:=0.02
Volume:=19305
Cur:=9.1
Bid:=8.71
Ask:=9.13
High:=9.13
Change %:=0.22

(rodm)
Open:=1.55
Low:=1.53
Time:=7:22:03
Change:=0.14
Volume:=171238
Cur:=1.65
Bid:=1.57
Ask:=1.74
High:=1.73
Change %:=9.27

(roiak)
Open:=1.65
Low:=1.62
Time:=16:21:57
Change:=0.01
Volume:=51808
Cur:=1.65
Bid:=1.2
Ask:=1.87
High:=1.67
Change %:=0.61

(rok)
Open:=81.49
Low:=80.32
Time:=16:19:02
Change:=0.31
Volume:=1192004
Cur:=81.1
Bid:=80.01
Ask:=83.25
High:=81.63
Change %:=0.38

(rol)
Open:=20.66
Low:=20.6
Time:=16:33:25
Change:=0.15
Volume:=167964
Cur:=20.78
Bid:=20.22
Ask:=21.29
High:=20.79
Change %:=0.73

(roll)
Open:=38.82
Low:=38.29
Time:=7:22:03
Change:=0.56
Volume:=206991
Cur:=39.21
Bid:=37.58
Ask:=40.22
High:=39.43
Change %:=1.45

(rop)
Open:=81.5
Low:=80.87
Time:=17:13:51
Change:=1.11
Volume:=533352
Cur:=82.17
Bid:=79.01
Ask:=83.9
High:=82.21
Change %:=1.37

(rose)
Open:=55.21
Low:=53.64
Time:=7:22:03
Change:=3.73
Volume:=2230321
Cur:=55.93
Bid:=55.01
Ask:=244.43
High:=57.35
Change %:=7.15

(rost)
Open:=77.88
Low:=76.92
Time:=16:08:04
Change:=-0.1
Volume:=1118819
Cur:=77.67
Bid:=77.67
Ask:=80.02
High:=78.01
Change %:=-0.13

(rt)
Open:=11.1
Low:=10.8605
Time:=8:41:01
Change:=0.0
Volume:=583941
Cur:=11.07
Bid:=10.96
Ask:=11.19
High:=11.14
Change %:=0.00

(rtec)
Open:=10.41
Low:=10.33
Time:=7:22:03
Change:=0.13
Volume:=189152
Cur:=10.5
Bid:=10.24
Ask:=10.8
High:=10.55
Change %:=1.25

(rtix)
Open:=3.1
Low:=3.09
Time:=16:13:06
Change:=-0.01
Volume:=473924
Cur:=3.09
Bid:=3.04
Ask:=3.12
High:=3.25
Change %:=-0.32

(rue)
Open:=34.37
Low:=32.65
Time:=7:22:03
Change:=-0.89
Volume:=269858
Cur:=33.17
Bid:=32.4
Ask:=33.88
High:=34.86
Change %:=-2.61

(rwt)
Open:=14.94
Low:=14.73
Time:=8:41:01
Change:=-0.06
Volume:=587988
Cur:=14.85
Bid:=14.81
Ask:=15.26
High:=14.95
Change %:=-0.40

(safm)
Open:=45.61
Low:=45.35
Time:=7:22:03
Change:=0.24
Volume:=192598
Cur:=45.86
Bid:=45.27
Ask:=46.73
High:=45.99
Change %:=0.53

(saft)
Open:=41.73
Low:=41.6
Time:=16:41:16
Change:=0.13
Volume:=44256
Cur:=41.89
Bid:=41.02
Ask:=43.53
High:=42.04
Change %:=0.31

(sam)
Open:=90.05
Low:=89.7
Time:=8:41:01
Change:=0.07
Volume:=54903
Cur:=90.11
Bid:=89.63
Ask:=90.15
High:=90.55
Change %:=0.08

(sanm)
Open:=9.28
Low:=9.08
Time:=7:22:03
Change:=0.02
Volume:=489331
Cur:=9.2
Bid:=9.09
Ask:=9.22
High:=9.35
Change %:=0.22

(sbib)
Open:=7.7
Low:=7.63
Time:=7:22:03
Change:=0.0
Volume:=538012
Cur:=7.69
Bid:=7.35
Ask:=8.03
High:=7.76
Change %:=0.00

(sbp)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=12.68
Bid:=
Ask:=
High:=
Change %:=0.00

(sbsi)
Open:=20.42
Low:=20.29
Time:=7:22:03
Change:=0.14
Volume:=37472
Cur:=20.56
Bid:=14.91
Ask:=20.9
High:=20.58
Change %:=0.69

(sbux)
Open:=39.15
Low:=39.08
Time:=7:22:03
Change:=0.67
Volume:=6608587
Cur:=39.8
Bid:=39.8
Ask:=40.02
High:=39.8
Change %:=1.71

(scl)
Open:=73.23
Low:=72.22
Time:=16:20:14
Change:=-0.4
Volume:=24320
Cur:=72.7
Bid:=70.34
Ask:=75.38
High:=73.23
Change %:=-0.55

(scmp)
Open:=4.1
Low:=4.02
Time:=16:01:38
Change:=0.03
Volume:=21566
Cur:=4.13
Bid:=4.04
Ask:=4.11
High:=4.14
Change %:=0.73

(scs)
Open:=11.0
Low:=10.64
Time:=16:28:55
Change:=-0.32
Volume:=874913
Cur:=10.67
Bid:=10.32
Ask:=11.09
High:=11.02
Change %:=-2.91

(scvl)
Open:=32.77
Low:=32.61
Time:=16:40:28
Change:=-0.02
Volume:=43265
Cur:=32.71
Bid:=31.3
Ask:=35.6
High:=33.11
Change %:=-0.06

(seb)
Open:=2470.2
Low:=2453.32
Time:=9:26:18
Change:=15.0
Volume:=868
Cur:=2473.0
Bid:=2465.01
Ask:=2489.0
High:=2494.0
Change %:=0.61

(see)
Open:=23.2
Low:=22.86
Time:=17:23:40
Change:=-0.05
Volume:=1189202
Cur:=23.04
Bid:=22.81
Ask:=23.56
High:=23.29
Change %:=-0.22

(seno)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=36.9
Low:=36.83
Time:=17:14:41
Change:=0.43
Volume:=678100
Cur:=37.19
Bid:=36.96
Ask:=37.83
High:=37.21
Change %:=1.17

(sfsf)
Open:=28.41
Low:=27.88
Time:=7:22:03
Change:=0.14
Volume:=955241
Cur:=28.43
Bid:=27.76
Ask:=29.08
High:=28.56
Change %:=0.49

(shld)
Open:=74.32
Low:=73.2
Time:=16:10:02
Change:=0.09
Volume:=299739
Cur:=74.23
Bid:=74.09
Ask:=78.19
High:=74.96
Change %:=0.12

(shoo)
Open:=40.65
Low:=40.0444
Time:=7:22:03
Change:=0.47
Volume:=293770
Cur:=40.78
Bid:=39.78
Ask:=41.49
High:=40.82
Change %:=1.17

(shw)
Open:=83.4
Low:=82.56
Time:=8:41:01
Change:=0.08
Volume:=929941
Cur:=83.2
Bid:=81.09
Ask:=85.04
High:=83.4
Change %:=0.10

(sial)
Open:=73.32
Low:=72.58
Time:=7:22:03
Change:=0.21
Volume:=658898
Cur:=73.22
Bid:=73.04
Ask:=73.26
High:=73.38
Change %:=0.29

(simg)
Open:=6.46
Low:=6.32
Time:=7:22:03
Change:=-0.05
Volume:=505081
Cur:=6.38
Bid:=6.05
Ask:=6.69
High:=6.5196
Change %:=-0.78

(siro)
Open:=54.94
Low:=54.242
Time:=7:22:03
Change:=0.43
Volume:=144063
Cur:=55.05
Bid:=53.06
Ask:=59.98
High:=55.36
Change %:=0.79

(sivb)
Open:=60.56
Low:=59.23
Time:=16:58:16
Change:=-0.52
Volume:=805686
Cur:=59.58
Bid:=56.84
Ask:=69.93
High:=60.56
Change %:=-0.87

(sji)
Open:=53.75
Low:=53.61
Time:=17:23:08
Change:=0.28
Volume:=122283
Cur:=54.03
Bid:=52.15
Ask:=54.99
High:=54.04
Change %:=0.52

(sjm)
Open:=76.08
Low:=75.65
Time:=8:41:01
Change:=0.34
Volume:=702798
Cur:=76.3
Bid:=56.12
Ask:=77.37
High:=76.47
Change %:=0.45

(sjw)
Open:=23.88
Low:=23.79
Time:=8:41:01
Change:=0.21
Volume:=35092
Cur:=24.16
Bid:=23.01
Ask:=24.94
High:=24.28
Change %:=0.88

(slh)
Open:=59.17
Low:=58.55
Time:=8:41:01
Change:=0.17
Volume:=191510
Cur:=58.97
Bid:=57.16
Ask:=60.58
High:=59.39
Change %:=0.29

(slrc)
Open:=24.45
Low:=24.24
Time:=16:39:57
Change:=0.09
Volume:=218686
Cur:=24.51
Bid:=24.32
Ask:=25.01
High:=24.5796
Change %:=0.37

(smg)
Open:=50.96
Low:=50.56
Time:=8:41:01
Change:=0.44
Volume:=466601
Cur:=51.18
Bid:=51.18
Ask:=52.2
High:=51.22
Change %:=0.87

(smod)
Open:=9.18
Low:=9.16
Time:=16:06:31
Change:=-0.02
Volume:=1651442
Cur:=9.18
Bid:=9.17
Ask:=9.19
High:=9.19
Change %:=-0.22

(smrt)
Open:=9.97
Low:=9.64
Time:=7:22:03
Change:=-0.14
Volume:=166230
Cur:=9.78
Bid:=9.42
Ask:=10.16
High:=10.0
Change %:=-1.41

(smsi)
Open:=4.02
Low:=3.91
Time:=16:44:25
Change:=0.18
Volume:=412253
Cur:=4.15
Bid:=3.93
Ask:=4.18
High:=4.17
Change %:=4.53

(sndk)
Open:=41.5
Low:=40.84
Time:=16:10:08
Change:=0.46
Volume:=5063137
Cur:=41.62
Bid:=41.59
Ask:=41.74
High:=41.76
Change %:=1.12

(snh)
Open:=23.42
Low:=23.27
Time:=8:41:01
Change:=0.26
Volume:=1243574
Cur:=23.67
Bid:=23.56
Ask:=23.69
High:=23.69
Change %:=1.11

(solr)
Open:=15.27
Low:=14.74
Time:=17:09:29
Change:=-0.03
Volume:=2648490
Cur:=15.14
Bid:=15.1
Ask:=15.22
High:=15.27
Change %:=-0.20

(sonc)
Open:=10.89
Low:=10.54
Time:=16:25:51
Change:=-0.14
Volume:=688754
Cur:=10.73
Bid:=10.57
Ask:=10.76
High:=10.97
Change %:=-1.29

(sone)
Open:=7.06
Low:=7.0
Time:=16:21:49
Change:=0.06
Volume:=228525
Cur:=7.11
Bid:=6.77
Ask:=7.43
High:=7.11
Change %:=0.85

(spec)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=15.24
Low:=14.97
Time:=7:22:03
Change:=0.0
Volume:=12313732
Cur:=15.2
Bid:=15.22
Ask:=15.28
High:=15.33
Change %:=0.00

(spmd)
Open:=3.87
Low:=3.6
Time:=7:22:03
Change:=0.02
Volume:=58374
Cur:=3.86
Bid:=3.41
Ask:=3.96
High:=3.94
Change %:=0.52

(spn)
Open:=38.62
Low:=38.61
Time:=17:35:01
Change:=1.37
Volume:=661917
Cur:=39.63
Bid:=38.71
Ask:=40.39
High:=39.72
Change %:=3.58

(sptn)
Open:=20.2
Low:=19.95
Time:=7:22:03
Change:=0.14
Volume:=135031
Cur:=20.31
Bid:=19.5
Ask:=20.85
High:=20.31
Change %:=0.69

(spw)
Open:=81.15
Low:=80.13
Time:=16:54:10
Change:=0.34
Volume:=401933
Cur:=81.05
Bid:=80.54
Ask:=83.41
High:=81.45
Change %:=0.42

(srcl)
Open:=90.17
Low:=89.77
Time:=7:22:03
Change:=1.01
Volume:=368318
Cur:=90.91
Bid:=90.91
Ask:=91.99
High:=90.93
Change %:=1.12

(srdx)
Open:=11.76
Low:=11.58
Time:=7:22:03
Change:=-0.025
Volume:=35966
Cur:=11.71
Bid:=10.85
Ask:=12.51
High:=11.919
Change %:=-0.21

(sri)
Open:=14.79
Low:=14.49
Time:=8:41:01
Change:=-0.07
Volume:=130601
Cur:=14.67
Bid:=13.89
Ask:=14.98
High:=14.855
Change %:=-0.47

(srsl)
Open:=9.4
Low:=9.01
Time:=7:22:03
Change:=0.03
Volume:=58847
Cur:=9.41
Bid:=8.47
Ask:=9.59
High:=9.63
Change %:=0.32

(srx)
Open:=31.22
Low:=31.21
Time:=8:41:01
Change:=0.02
Volume:=2434032
Cur:=31.22
Bid:=31.21
Ask:=31.24
High:=31.25
Change %:=0.06

(srz)
Open:=9.65
Low:=9.4
Time:=17:35:03
Change:=-0.01
Volume:=650482
Cur:=9.53
Bid:=9.12
Ask:=9.87
High:=9.7394
Change %:=-0.10

(ssp)
Open:=8.92
Low:=8.61
Time:=16:48:39
Change:=-0.04
Volume:=237189
Cur:=8.71
Bid:=8.36
Ask:=9.06
High:=8.92
Change %:=-0.46

(stba)
Open:=17.52
Low:=17.25
Time:=7:22:03
Change:=-0.14
Volume:=80581
Cur:=17.36
Bid:=16.96
Ask:=18.17
High:=17.88
Change %:=-0.80

(stfc)
Open:=17.12
Low:=17.06
Time:=16:23:50
Change:=0.18
Volume:=30384
Cur:=17.29
Bid:=16.86
Ask:=18.13
High:=17.37
Change %:=1.05

(sti)
Open:=24.81
Low:=24.37
Time:=17:35:59
Change:=0.0
Volume:=5678389
Cur:=24.64
Bid:=24.52
Ask:=24.77
High:=24.83
Change %:=0.00

(stnr)
Open:=49.42
Low:=49.26
Time:=7:22:03
Change:=0.29
Volume:=30072
Cur:=49.61
Bid:=35.97
Ask:=52.39
High:=50.11
Change %:=0.59

(stu)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=20.46
Low:=20.37
Time:=8:41:01
Change:=0.19
Volume:=695718
Cur:=20.57
Bid:=20.04
Ask:=21.04
High:=20.6
Change %:=0.93

(stx)
Open:=16.88
Low:=16.59
Time:=16:07:24
Change:=0.13
Volume:=5881950
Cur:=16.81
Bid:=16.8
Ask:=16.81
High:=17.03
Change %:=0.78

(sui)
Open:=37.67
Low:=37.54
Time:=8:41:01
Change:=0.66
Volume:=96931
Cur:=38.28
Bid:=36.54
Ask:=38.96
High:=38.37
Change %:=1.75

(sumr)
Open:=8.52
Low:=8.47
Time:=7:22:03
Change:=-0.03
Volume:=70346
Cur:=8.49
Bid:=7.81
Ask:=9.57
High:=8.57
Change %:=-0.35

(supx)
Open:=21.0
Low:=21.0
Time:=7:22:03
Change:=0.39
Volume:=54131
Cur:=21.35
Bid:=20.16
Ask:=22.25
High:=21.49
Change %:=1.86

(sur)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=
Low:=
Time:=7:22:03
Change:=0.0
Volume:=
Cur:=39.5
Bid:=38.56
Ask:=39.64
High:=
Change %:=0.00

(swk)
Open:=69.28
Low:=68.25
Time:=17:30:12
Change:=0.7
Volume:=1607698
Cur:=69.69
Bid:=69.27
Ask:=71.99
High:=69.74
Change %:=1.01

(swm)
Open:=56.54
Low:=56.54
Time:=8:41:01
Change:=0.56
Volume:=91271
Cur:=57.0
Bid:=53.38
Ask:=60.25
High:=57.15
Change %:=0.99

(sxt)
Open:=37.73
Low:=37.47
Time:=16:21:31
Change:=0.29
Volume:=148668
Cur:=37.95
Bid:=37.16
Ask:=38.77
High:=38.01
Change %:=0.77

(sy)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=20.53
Low:=20.24
Time:=16:29:27
Change:=-0.12
Volume:=174643
Cur:=20.38
Bid:=19.95
Ask:=21.63
High:=20.76
Change %:=-0.59

(symc)
Open:=19.03
Low:=18.87
Time:=16:07:08
Change:=0.0
Volume:=7983733
Cur:=18.97
Bid:=18.99
Ask:=19.04
High:=19.11
Change %:=0.00

(symm)
Open:=5.97
Low:=5.94
Time:=16:31:35
Change:=0.21
Volume:=101363
Cur:=6.17
Bid:=6.01
Ask:=6.19
High:=6.17
Change %:=3.52

(synm)
Open:=1.39
Low:=1.36
Time:=16:48:17
Change:=0.0
Volume:=856901
Cur:=1.37
Bid:=1.38
Ask:=1.4
High:=1.4
Change %:=0.00

(syno)
Open:=17.64
Low:=17.55
Time:=16:15:46
Change:=0.13
Volume:=24662
Cur:=17.73
Bid:=17.36
Ask:=17.88
High:=17.8867
Change %:=0.74

(synt)
Open:=58.39
Low:=57.56
Time:=7:22:03
Change:=0.0
Volume:=116322
Cur:=58.16
Bid:=52.39
Ask:=61.85
High:=58.42
Change %:=0.00

(syx)
Open:=16.01
Low:=15.84
Time:=8:41:01
Change:=0.14
Volume:=61761
Cur:=16.15
Bid:=15.33
Ask:=16.58
High:=16.21
Change %:=0.87

(t)
Open:=30.7
Low:=30.2
Time:=8:41:01
Change:=-0.25
Volume:=28356067
Cur:=30.33
Bid:=30.33
Ask:=30.33
High:=30.7
Change %:=-0.82

(tal)
Open:=32.46
Low:=30.96
Time:=8:41:01
Change:=-0.82
Volume:=587699
Cur:=31.17
Bid:=30.53
Ask:=31.96
High:=32.5
Change %:=-2.56

(tap)
Open:=44.79
Low:=44.45
Time:=8:41:01
Change:=0.25
Volume:=1347245
Cur:=44.82
Bid:=44.56
Ask:=45.49
High:=44.95
Change %:=0.56

(tasr)
Open:=4.27
Low:=4.25
Time:=7:22:03
Change:=0.03
Volume:=219478
Cur:=4.29
Bid:=4.19
Ask:=4.48
High:=4.32
Change %:=0.70

(tast)
Open:=10.19
Low:=10.08
Time:=16:22:20
Change:=-0.025
Volume:=70735
Cur:=10.165
Bid:=7.53
Ask:=11.1
High:=10.39
Change %:=-0.25

(tat)
Open:=1.55
Low:=1.49
Time:=9:26:18
Change:=0.15
Volume:=1278599
Cur:=1.69
Bid:=1.64
Ask:=1.7
High:=1.69
Change %:=9.74

(tayc)
Open:=9.17
Low:=9.13
Time:=16:10:22
Change:=0.02
Volume:=19607
Cur:=9.17
Bid:=8.17
Ask:=10.32
High:=9.4
Change %:=0.22

(tbnk)
Open:=20.88
Low:=20.87
Time:=7:22:03
Change:=0.1
Volume:=24723
Cur:=21.0
Bid:=20.25
Ask:=21.75
High:=21.0399
Change %:=0.48

(tc)
Open:=9.93
Low:=9.8399
Time:=8:41:01
Change:=0.1
Volume:=1654440
Cur:=9.92
Bid:=9.92
Ask:=10.2
High:=10.07
Change %:=1.02

(tcb)
Open:=13.37
Low:=13.13
Time:=8:41:01
Change:=-0.05
Volume:=1252697
Cur:=13.25
Bid:=12.73
Ask:=13.6
High:=13.37
Change %:=-0.38

(tco)
Open:=60.38
Low:=59.93
Time:=8:41:01
Change:=1.72
Volume:=518537
Cur:=61.76
Bid:=58.55
Ask:=63.8
High:=61.93
Change %:=2.86

(tcrd)
Open:=12.85
Low:=12.75
Time:=7:22:03
Change:=-0.05
Volume:=51679
Cur:=12.77
Bid:=12.14
Ask:=12.94
High:=12.96
Change %:=-0.39

(tdy)
Open:=49.52
Low:=48.83
Time:=17:19:14
Change:=0.24
Volume:=232241
Cur:=49.45
Bid:=49.09
Ask:=50.37
High:=49.83
Change %:=0.49

(te)
Open:=18.69
Low:=18.55
Time:=16:21:44
Change:=0.06
Volume:=1116252
Cur:=18.68
Bid:=18.52
Ask:=19.19
High:=18.7
Change %:=0.32

(tecua)
Open:=10.26
Low:=10.12
Time:=7:22:03
Change:=0.2
Volume:=37836
Cur:=10.43
Bid:=10.11
Ask:=10.91
High:=10.49
Change %:=1.96

(ten)
Open:=43.45
Low:=42.98
Time:=17:42:26
Change:=0.32
Volume:=674018
Cur:=43.68
Bid:=42.58
Ask:=44.39
High:=43.8
Change %:=0.74

(ter)
Open:=13.71
Low:=13.43
Time:=8:41:01
Change:=0.08
Volume:=2801741
Cur:=13.69
Bid:=13.66
Ask:=14.04
High:=13.74
Change %:=0.59

(teva)
Open:=48.3
Low:=47.71
Time:=7:22:03
Change:=-0.46
Volume:=4092225
Cur:=47.97
Bid:=47.94
Ask:=47.97
High:=48.67
Change %:=-0.95

(tfx)
Open:=62.02
Low:=61.38
Time:=16:21:33
Change:=0.03
Volume:=217418
Cur:=61.78
Bid:=61.36
Ask:=62.1
High:=62.02
Change %:=0.05

(tg)
Open:=19.43
Low:=19.26
Time:=8:41:01
Change:=0.37
Volume:=73496
Cur:=19.65
Bid:=18.9
Ask:=20.34
High:=19.91
Change %:=1.92

(tgh)
Open:=28.51
Low:=28.05
Time:=16:43:11
Change:=-0.09
Volume:=80788
Cur:=28.26
Bid:=28.02
Ask:=28.86
High:=28.51
Change %:=-0.32

(tgi)
Open:=50.72
Low:=50.03
Time:=16:06:31
Change:=-0.055
Volume:=360409
Cur:=50.49
Bid:=49.7
Ask:=51.9
High:=50.85
Change %:=-0.11

(thff)
Open:=32.86
Low:=32.86
Time:=7:22:03
Change:=0.4
Volume:=20356
Cur:=33.23
Bid:=31.9
Ask:=34.25
High:=33.55
Change %:=1.22

(thmd)
Open:=
Low:=
Time:=2:06:33
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=27.46
Low:=27.04
Time:=8:41:01
Change:=0.03
Volume:=417281
Cur:=27.4
Bid:=26.75
Ask:=28.06
High:=27.46
Change %:=0.11

(thrx)
Open:=24.15
Low:=23.75
Time:=16:53:17
Change:=0.23
Volume:=332500
Cur:=24.18
Bid:=23.64
Ask:=24.83
High:=24.58
Change %:=0.96

(tie)
Open:=18.45
Low:=18.2
Time:=8:41:01
Change:=0.41
Volume:=2647170
Cur:=18.68
Bid:=18.6
Ask:=18.71
High:=18.74
Change %:=2.24

(tif)
Open:=82.71
Low:=80.95
Time:=8:41:01
Change:=0.41
Volume:=1429251
Cur:=81.88
Bid:=81.42
Ask:=82.98
High:=82.9
Change %:=0.50

(tiny)
Open:=5.19
Low:=5.19
Time:=7:22:03
Change:=-0.03
Volume:=94943
Cur:=5.35
Bid:=5.04
Ask:=5.66
High:=5.42
Change %:=-0.56

(tisi)
Open:=23.7
Low:=23.63
Time:=7:22:03
Change:=0.51
Volume:=55304
Cur:=24.16
Bid:=23.02
Ask:=25.17
High:=24.29
Change %:=2.16

(tjx)
Open:=55.24
Low:=54.59
Time:=16:22:24
Change:=0.17
Volume:=2740442
Cur:=55.26
Bid:=55.22
Ask:=55.52
High:=55.27
Change %:=0.31

(tklc)
Open:=8.51
Low:=8.4
Time:=7:22:03
Change:=0.11
Volume:=1203150
Cur:=8.55
Bid:=8.17
Ask:=8.86
High:=8.62
Change %:=1.30

(tkr)
Open:=48.62
Low:=47.68
Time:=8:41:01
Change:=0.04
Volume:=1097871
Cur:=48.45
Bid:=48.36
Ask:=48.99
High:=48.85
Change %:=0.08

(tmp)
Open:=39.52
Low:=39.5
Time:=16:05:47
Change:=0.55
Volume:=18411
Cur:=40.22
Bid:=38.0
Ask:=41.69
High:=40.46
Change %:=1.39

(tmrk)
Open:=
Low:=
Time:=2:06:33
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=40.81
Low:=40.13
Time:=8:41:01
Change:=-0.06
Volume:=95786
Cur:=40.65
Bid:=36.8
Ask:=42.2
High:=41.08
Change %:=-0.15

(tnk)
Open:=8.86
Low:=8.8
Time:=8:41:01
Change:=0.13
Volume:=207390
Cur:=8.93
Bid:=8.78
Ask:=9.18
High:=8.96
Change %:=1.48

(tpgi)
Open:=3.37
Low:=3.27
Time:=16:40:34
Change:=-0.04
Volume:=40025
Cur:=3.32
Bid:=2.68
Ask:=4.09
High:=3.38
Change %:=-1.19

(trad)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=22.78
Low:=22.14
Time:=17:35:03
Change:=-0.32
Volume:=270561
Cur:=22.37
Bid:=21.79
Ask:=22.94
High:=22.83
Change %:=-1.41

(trex)
Open:=20.28
Low:=20.04
Time:=16:30:04
Change:=0.19
Volume:=165398
Cur:=20.39
Bid:=19.83
Ask:=20.48
High:=20.48
Change %:=0.94

(trmk)
Open:=23.0
Low:=22.8
Time:=16:13:17
Change:=-0.05
Volume:=270033
Cur:=22.93
Bid:=22.34
Ask:=23.48
High:=23.08
Change %:=-0.22

(trow)
Open:=58.71
Low:=57.44
Time:=7:22:03
Change:=-0.1
Volume:=2102595
Cur:=58.34
Bid:=55.03
Ask:=59.88
High:=58.94
Change %:=-0.17

(trv)
Open:=58.14
Low:=57.6
Time:=8:41:01
Change:=0.17
Volume:=2919081
Cur:=57.9
Bid:=57.88
Ask:=57.89
High:=58.3097
Change %:=0.29

(tsn)
Open:=18.46
Low:=18.26
Time:=16:45:52
Change:=-0.03
Volume:=2988384
Cur:=18.43
Bid:=18.24
Ask:=18.49
High:=18.52
Change %:=-0.16

(tsra)
Open:=15.71
Low:=15.5
Time:=17:35:03
Change:=0.12
Volume:=339706
Cur:=15.76
Bid:=15.38
Ask:=16.17
High:=15.88
Change %:=0.77

(ttec)
Open:=21.51
Low:=21.21
Time:=7:22:03
Change:=0.14
Volume:=202370
Cur:=21.59
Bid:=21.01
Ask:=22.12
High:=21.67
Change %:=0.65

(ttek)
Open:=21.97
Low:=21.75
Time:=7:22:03
Change:=0.08
Volume:=328085
Cur:=22.01
Bid:=21.46
Ask:=22.47
High:=22.31
Change %:=0.36

(tti)
Open:=12.36
Low:=12.17
Time:=8:41:01
Change:=0.22
Volume:=431146
Cur:=12.47
Bid:=12.07
Ask:=12.89
High:=12.49
Change %:=1.80

(tues)
Open:=4.07
Low:=3.95
Time:=7:22:03
Change:=0.03
Volume:=248140
Cur:=4.05
Bid:=3.92
Ask:=4.87
High:=4.1
Change %:=0.75

(tvl)
Open:=4.35
Low:=4.26
Time:=16:19:58
Change:=0.01
Volume:=117917
Cur:=4.33
Bid:=3.45
Ask:=5.04
High:=4.35
Change %:=0.23

(tw)
Open:=62.27
Low:=61.08
Time:=16:53:20
Change:=-0.27
Volume:=205632
Cur:=61.72
Bid:=58.4
Ask:=63.85
High:=62.27
Change %:=-0.44

(twin)
Open:=39.31
Low:=38.63
Time:=16:17:57
Change:=1.22
Volume:=52797
Cur:=40.15
Bid:=37.94
Ask:=41.7
High:=40.22
Change %:=3.13

(two)
Open:=
Low:=
Time:=2:06:37
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=36.02
Low:=35.27
Time:=8:41:01
Change:=-0.13
Volume:=7494106
Cur:=35.63
Bid:=35.62
Ask:=36.2
High:=36.21
Change %:=-0.36

(txn)
Open:=30.92
Low:=30.44
Time:=17:35:01
Change:=0.1
Volume:=9349968
Cur:=30.82
Bid:=30.73
Ask:=30.94
High:=30.97
Change %:=0.33

(txt)
Open:=22.0
Low:=21.59
Time:=16:42:02
Change:=-0.1
Volume:=3184675
Cur:=21.81
Bid:=21.65
Ask:=22.13
High:=22.1
Change %:=-0.46

(tyl)
Open:=26.41
Low:=26.0
Time:=8:41:01
Change:=0.09
Volume:=210175
Cur:=26.44
Bid:=25.87
Ask:=27.15
High:=26.52
Change %:=0.34

(ueic)
Open:=24.66
Low:=24.25
Time:=16:40:16
Change:=-0.13
Volume:=36270
Cur:=24.49
Bid:=17.94
Ask:=25.62
High:=24.83
Change %:=-0.53

(ufcs)
Open:=17.93
Low:=17.79
Time:=16:40:18
Change:=0.19
Volume:=54910
Cur:=18.08
Bid:=17.4
Ask:=18.73
High:=18.17
Change %:=1.06

(ufpi)
Open:=29.13
Low:=28.55
Time:=16:59:52
Change:=-0.29
Volume:=544564
Cur:=28.84
Bid:=28.71
Ask:=29.42
High:=30.22
Change %:=-1.00

(ufs)
Open:=94.47
Low:=92.67
Time:=17:34:01
Change:=-0.51
Volume:=553752
Cur:=93.41
Bid:=88.39
Ask:=97.2
High:=94.59
Change %:=-0.54

(ugi)
Open:=31.81
Low:=31.65
Time:=16:59:22
Change:=0.14
Volume:=344754
Cur:=31.88
Bid:=31.18
Ask:=32.61
High:=31.93
Change %:=0.44

(uhs)
Open:=52.57
Low:=51.37
Time:=16:35:07
Change:=0.18
Volume:=1326537
Cur:=52.48
Bid:=23.25
Ask:=57.8
High:=52.57
Change %:=0.34

(uil)
Open:=32.49
Low:=32.26
Time:=16:56:02
Change:=0.01
Volume:=253664
Cur:=32.5
Bid:=32.01
Ask:=32.59
High:=32.6
Change %:=0.03

(ulta)
Open:=63.98
Low:=62.18
Time:=17:07:47
Change:=0.98
Volume:=584123
Cur:=64.31
Bid:=62.04
Ask:=65.08
High:=64.33
Change %:=1.55

(ulti)
Open:=56.18
Low:=55.19
Time:=7:22:03
Change:=0.46
Volume:=112363
Cur:=56.38
Bid:=48.23
Ask:=60.0
High:=56.38
Change %:=0.82

(umbf)
Open:=43.12
Low:=42.99
Time:=17:15:25
Change:=0.15
Volume:=131945
Cur:=43.15
Bid:=42.17
Ask:=43.94
High:=43.51
Change %:=0.35

(umh)
Open:=10.88
Low:=10.83
Time:=16:05:47
Change:=-0.04
Volume:=22742
Cur:=10.85
Bid:=10.1
Ask:=11.22
High:=10.92
Change %:=-0.37

(umpq)
Open:=11.61
Low:=11.5
Time:=7:22:03
Change:=0.0
Volume:=602466
Cur:=11.59
Bid:=11.16
Ask:=11.73
High:=11.73
Change %:=0.00

(unca)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=44.79
Low:=44.24
Time:=7:22:03
Change:=-0.07
Volume:=162117
Cur:=44.62
Bid:=44.5
Ask:=45.53
High:=44.98
Change %:=-0.16

(unp)
Open:=101.06
Low:=99.07
Time:=8:41:01
Change:=0.03
Volume:=2364854
Cur:=100.74
Bid:=100.26
Ask:=101.28
High:=101.25
Change %:=0.03

(untd)
Open:=6.12
Low:=6.05
Time:=16:42:01
Change:=0.1
Volume:=435837
Cur:=6.22
Bid:=5.89
Ask:=6.5
High:=6.23
Change %:=1.63

(upl)
Open:=46.39
Low:=45.65
Time:=17:23:09
Change:=2.48
Volume:=3026660
Cur:=47.34
Bid:=47.34
Ask:=47.54
High:=47.47
Change %:=5.53

(ups)
Open:=73.65
Low:=72.33
Time:=8:41:01
Change:=-0.28
Volume:=4211134
Cur:=73.08
Bid:=73.03
Ask:=73.29
High:=73.65
Change %:=-0.38

(urbn)
Open:=31.37
Low:=31.03
Time:=16:10:47
Change:=0.11
Volume:=2737401
Cur:=31.41
Bid:=31.06
Ask:=31.79
High:=31.6
Change %:=0.35

(uri)
Open:=23.51
Low:=22.8
Time:=8:41:01
Change:=-0.28
Volume:=1883954
Cur:=23.01
Bid:=22.82
Ask:=23.58
High:=23.51
Change %:=-1.20

(urs)
Open:=43.69
Low:=43.29
Time:=16:37:17
Change:=0.49
Volume:=434840
Cur:=43.94
Bid:=43.7
Ask:=44.85
High:=44.01
Change %:=1.13

(usap)
Open:=46.77
Low:=45.741
Time:=16:42:21
Change:=0.32
Volume:=136049
Cur:=46.98
Bid:=45.97
Ask:=47.87
High:=47.379
Change %:=0.69

(usb)
Open:=24.82
Low:=24.45
Time:=17:35:12
Change:=0.05
Volume:=11942798
Cur:=24.74
Bid:=24.71
Ask:=24.92
High:=24.82
Change %:=0.20

(usph)
Open:=24.34
Low:=23.81
Time:=16:45:00
Change:=0.47
Volume:=44737
Cur:=24.76
Bid:=18.02
Ask:=30.38
High:=24.8
Change %:=1.93

(utek)
Open:=26.87
Low:=26.28
Time:=17:24:40
Change:=-0.43
Volume:=479738
Cur:=26.38
Bid:=25.67
Ask:=26.55
High:=27.09
Change %:=-1.60

(uti)
Open:=19.86
Low:=19.52
Time:=16:06:32
Change:=0.04
Volume:=106594
Cur:=19.78
Bid:=19.27
Ask:=20.32
High:=20.0
Change %:=0.20

(utr)
Open:=29.05
Low:=28.21
Time:=8:41:01
Change:=-0.47
Volume:=219145
Cur:=28.46
Bid:=27.76
Ask:=29.08
High:=29.05
Change %:=-1.62

(utx)
Open:=88.12
Low:=87.62
Time:=8:41:01
Change:=0.5
Volume:=4120161
Cur:=88.32
Bid:=88.33
Ask:=88.34
High:=88.6
Change %:=0.57

(uve)
Open:=4.66
Low:=4.66
Time:=17:31:53
Change:=0.02
Volume:=62979
Cur:=4.68
Bid:=4.67
Ask:=4.83
High:=4.71
Change %:=0.43

(uvv)
Open:=36.66
Low:=36.05
Time:=17:35:01
Change:=-0.33
Volume:=147614
Cur:=36.26
Bid:=36.0
Ask:=37.0
High:=36.7384
Change %:=-0.90

(vcbi)
Open:=5.99
Low:=5.99
Time:=7:22:03
Change:=0.02
Volume:=67373
Cur:=6.01
Bid:=5.29
Ask:=6.61
High:=6.03
Change %:=0.33

(vci)
Open:=30.21
Low:=29.64
Time:=16:24:21
Change:=0.04
Volume:=543490
Cur:=30.2
Bid:=29.48
Ask:=30.77
High:=30.3
Change %:=0.13

(vgr)
Open:=17.87
Low:=17.87
Time:=16:21:33
Change:=0.15
Volume:=250535
Cur:=18.01
Bid:=17.89
Ask:=18.1
High:=18.24
Change %:=0.84

(vlccf)
Open:=21.92
Low:=21.92
Time:=7:22:03
Change:=0.46
Volume:=133556
Cur:=22.38
Bid:=22.1
Ask:=22.4
High:=22.7
Change %:=2.10

(vlgea)
Open:=27.25
Low:=27.15
Time:=16:45:17
Change:=0.03
Volume:=11586
Cur:=27.28
Bid:=25.43
Ask:=29.7
High:=27.41
Change %:=0.11

(vmed)
Open:=27.77
Low:=27.39
Time:=16:10:31
Change:=-0.16
Volume:=4383069
Cur:=27.52
Bid:=27.5
Ask:=27.56
High:=27.86
Change %:=-0.58

(vnda)
Open:=7.12
Low:=7.03
Time:=7:22:03
Change:=0.04
Volume:=124841
Cur:=7.15
Bid:=6.87
Ask:=7.16
High:=7.27
Change %:=0.56

(vocs)
Open:=30.98
Low:=30.91
Time:=17:08:56
Change:=0.14
Volume:=102023
Cur:=31.03
Bid:=30.39
Ask:=31.79
High:=31.55
Change %:=0.45

(vod)
Open:=25.78
Low:=25.66
Time:=16:11:33
Change:=-0.01
Volume:=5237707
Cur:=25.77
Bid:=25.76
Ask:=25.88
High:=25.9
Change %:=-0.04

(volc)
Open:=32.31
Low:=31.9761
Time:=7:22:03
Change:=0.41
Volume:=294608
Cur:=32.63
Bid:=31.91
Ask:=33.31
High:=32.73
Change %:=1.27

(vpfg)
Open:=13.77
Low:=13.77
Time:=7:22:03
Change:=0.1
Volume:=262481
Cur:=13.87
Bid:=13.82
Ask:=14.32
High:=13.91
Change %:=0.73

(vphm)
Open:=19.38
Low:=19.01
Time:=17:33:54
Change:=-0.01
Volume:=707498
Cur:=19.34
Bid:=18.85
Ask:=19.84
High:=19.47
Change %:=-0.05

(vrad)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=33.2
Low:=33.13
Time:=7:22:03
Change:=0.87
Volume:=2831630
Cur:=33.66
Bid:=33.66
Ask:=34.35
High:=33.74
Change %:=2.65

(vrtx)
Open:=50.28
Low:=50.24
Time:=7:22:03
Change:=0.35
Volume:=1768864
Cur:=50.68
Bid:=50.68
Ask:=51.0
High:=51.28
Change %:=0.70

(vrx)
Open:=53.73
Low:=53.63
Time:=8:41:01
Change:=2.39
Volume:=4540430
Cur:=55.0
Bid:=54.01
Ask:=58.99
High:=55.55
Change %:=4.54

(vsec)
Open:=23.17
Low:=23.05
Time:=7:22:03
Change:=-0.09
Volume:=13558
Cur:=23.05
Bid:=22.03
Ask:=24.98
High:=23.41
Change %:=-0.39

(vz)
Open:=36.83
Low:=36.65
Time:=8:41:01
Change:=-0.05
Volume:=12057938
Cur:=36.83
Bid:=36.84
Ask:=36.83
High:=36.99
Change %:=-0.14

(wab)
Open:=62.93
Low:=61.78
Time:=16:47:48
Change:=0.62
Volume:=543573
Cur:=63.31
Bid:=60.75
Ask:=64.5
High:=63.33
Change %:=0.99

(wash)
Open:=22.95
Low:=22.826
Time:=16:10:04
Change:=0.11
Volume:=33336
Cur:=23.0
Bid:=22.66
Ask:=23.74
High:=23.1956
Change %:=0.48

(wat)
Open:=93.87
Low:=92.81
Time:=17:01:49
Change:=0.25
Volume:=332101
Cur:=93.69
Bid:=93.08
Ask:=96.47
High:=93.87
Change %:=0.27

(wbc)
Open:=67.15
Low:=66.1
Time:=16:40:27
Change:=0.51
Volume:=575641
Cur:=66.79
Bid:=65.13
Ask:=68.24
High:=67.15
Change %:=0.77

(wbsn)
Open:=27.03
Low:=26.85
Time:=7:22:03
Change:=0.14
Volume:=147822
Cur:=27.11
Bid:=26.57
Ask:=27.65
High:=27.3762
Change %:=0.52

(wcrx)
Open:=24.0
Low:=23.57
Time:=16:03:11
Change:=0.04
Volume:=2194262
Cur:=23.97
Bid:=23.34
Ask:=23.96
High:=24.04
Change %:=0.17

(wern)
Open:=25.41
Low:=25.03
Time:=16:38:46
Change:=-0.01
Volume:=546041
Cur:=25.35
Bid:=24.9
Ask:=25.93
High:=25.42
Change %:=-0.04

(weys)
Open:=25.14
Low:=24.4
Time:=7:22:03
Change:=-0.04
Volume:=19889
Cur:=25.03
Bid:=24.14
Ask:=26.67
High:=25.27
Change %:=-0.16

(wfd)
Open:=8.55
Low:=8.49
Time:=7:22:03
Change:=0.15
Volume:=66376
Cur:=8.69
Bid:=8.01
Ask:=9.95
High:=8.7
Change %:=1.76

(wfm)
Open:=64.28
Low:=63.7
Time:=16:11:47
Change:=0.42
Volume:=957931
Cur:=64.52
Bid:=64.3
Ask:=64.52
High:=64.53
Change %:=0.66

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

(wgo)
Open:=9.22
Low:=9.08
Time:=16:26:47
Change:=0.03
Volume:=184235
Cur:=9.17
Bid:=8.91
Ask:=9.51
High:=9.49
Change %:=0.33

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

(win)
Open:=12.79
Low:=12.57
Time:=16:47:02
Change:=-0.07
Volume:=5034276
Cur:=12.6
Bid:=12.61
Ask:=12.7
High:=12.79
Change %:=-0.55

(wina)
Open:=44.0
Low:=43.43
Time:=16:20:14
Change:=2.78
Volume:=33833
Cur:=46.51
Bid:=41.92
Ask:=53.75
High:=47.0
Change %:=6.36

(wlk)
Open:=51.02
Low:=50.24
Time:=8:41:01
Change:=0.74
Volume:=288182
Cur:=51.38
Bid:=49.19
Ask:=52.45
High:=51.4
Change %:=1.46

(wll)
Open:=58.15
Low:=57.76
Time:=16:13:29
Change:=2.98
Volume:=2718872
Cur:=58.48
Bid:=58.49
Ask:=60.29
High:=59.22
Change %:=5.37

(wlt)
Open:=111.25
Low:=109.11
Time:=16:44:46
Change:=1.31
Volume:=2222259
Cur:=110.94
Bid:=110.56
Ask:=111.55
High:=112.23
Change %:=1.19

(wmt)
Open:=53.73
Low:=53.46
Time:=8:41:01
Change:=0.0
Volume:=10110574
Cur:=53.63
Bid:=53.64
Ask:=53.68
High:=53.9725
Change %:=0.00

(wnr)
Open:=20.19
Low:=20.175
Time:=8:41:01
Change:=1.04
Volume:=3796473
Cur:=21.13
Bid:=20.93
Ask:=21.14
High:=21.13
Change %:=5.18

(wor)
Open:=22.3
Low:=21.96
Time:=8:41:01
Change:=0.52
Volume:=871231
Cur:=22.62
Bid:=22.41
Ask:=22.94
High:=22.65
Change %:=2.35

(wr)
Open:=26.6
Low:=26.36
Time:=17:22:25
Change:=0.0
Volume:=1009916
Cur:=26.55
Bid:=26.51
Ask:=26.97
High:=26.62
Change %:=0.00

(wrc)
Open:=55.54
Low:=54.91
Time:=16:41:31
Change:=0.5
Volume:=1127042
Cur:=55.54
Bid:=53.89
Ask:=56.5
High:=55.63
Change %:=0.91

(wri)
Open:=25.65
Low:=25.43
Time:=17:26:02
Change:=0.23
Volume:=877806
Cur:=25.77
Bid:=25.11
Ask:=26.35
High:=25.79
Change %:=0.90

(wsbc)
Open:=19.4
Low:=19.18
Time:=7:22:03
Change:=-0.07
Volume:=44942
Cur:=19.28
Bid:=18.61
Ask:=20.07
High:=19.4
Change %:=-0.36

(wso)
Open:=64.88
Low:=63.43
Time:=17:25:36
Change:=-0.82
Volume:=455414
Cur:=63.66
Bid:=55.93
Ask:=66.57
High:=65.15
Change %:=-1.27

(wts)
Open:=36.4
Low:=36.18
Time:=17:06:24
Change:=0.12
Volume:=279482
Cur:=36.37
Bid:=35.6
Ask:=37.17
High:=36.57
Change %:=0.33

(wtsla)
Open:=5.0
Low:=4.84
Time:=7:22:03
Change:=0.01
Volume:=1495113
Cur:=5.0
Bid:=4.86
Ask:=4.98
High:=5.05
Change %:=0.20

(wwon)
Open:=5.75
Low:=5.49
Time:=16:15:07
Change:=0.02
Volume:=10003
Cur:=5.69
Bid:=4.78
Ask:=6.73
High:=6.04
Change %:=0.35

(wynn)
Open:=160.32
Low:=158.15
Time:=16:11:27
Change:=3.84
Volume:=1824259
Cur:=162.62
Bid:=162.5
Ask:=162.62
High:=162.7
Change %:=2.42

(xco)
Open:=15.72
Low:=15.72
Time:=8:41:01
Change:=1.26
Volume:=12498966
Cur:=16.42
Bid:=15.71
Ask:=16.74
High:=16.51
Change %:=8.31

(xec)
Open:=84.49
Low:=84.49
Time:=17:35:01
Change:=4.08
Volume:=817694
Cur:=87.62
Bid:=87.07
Ask:=90.57
High:=87.74
Change %:=4.88

(xlnx)
Open:=33.64
Low:=33.06
Time:=16:11:15
Change:=-0.05
Volume:=4806460
Cur:=33.48
Bid:=33.46
Ask:=33.6
High:=33.7
Change %:=-0.15

(xnpt)
Open:=7.65
Low:=7.43
Time:=17:24:00
Change:=-0.11
Volume:=187131
Cur:=7.48
Bid:=7.17
Ask:=7.69
High:=7.69
Change %:=-1.45

(xom)
Open:=82.42
Low:=82.26
Time:=8:41:01
Change:=0.78
Volume:=21246243
Cur:=83.02
Bid:=82.99
Ask:=83.01
High:=83.09
Change %:=0.95

(xprt)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=39.26
Low:=38.99
Time:=7:22:03
Change:=0.11
Volume:=978278
Cur:=39.26
Bid:=39.32
Ask:=40.06
High:=39.47
Change %:=0.28

(xrit)
Open:=4.82
Low:=4.75
Time:=7:22:03
Change:=0.04
Volume:=61046
Cur:=4.85
Bid:=4.26
Ask:=5.68
High:=4.88
Change %:=0.83

(xtxi)
Open:=12.55
Low:=12.55
Time:=7:22:03
Change:=0.43
Volume:=352510
Cur:=12.87
Bid:=12.44
Ask:=13.28
High:=13.0
Change %:=3.46

(xxia)
Open:=10.22
Low:=10.12
Time:=16:13:56
Change:=0.09
Volume:=403967
Cur:=10.24
Bid:=9.88
Ask:=10.36
High:=10.27
Change %:=0.89

(yhoo)
Open:=14.75
Low:=14.61
Time:=7:22:03
Change:=0.06
Volume:=19519061
Cur:=14.69
Bid:=14.69
Ask:=14.74
High:=14.94
Change %:=0.41

(ysi)
Open:=10.43
Low:=10.36
Time:=16:47:10
Change:=0.23
Volume:=1230252
Cur:=10.63
Bid:=10.23
Ask:=11.0
High:=10.66
Change %:=2.21

(yum)
Open:=56.66
Low:=55.29
Time:=8:41:01
Change:=-0.86
Volume:=4633765
Cur:=55.51
Bid:=55.51
Ask:=55.67
High:=56.73
Change %:=-1.53

(zbra)
Open:=41.75
Low:=41.31
Time:=7:22:03
Change:=0.29
Volume:=133207
Cur:=41.81
Bid:=40.86
Ask:=42.38
High:=41.83
Change %:=0.70

(zgen)
Open:=
Low:=
Time:=2:06:33
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=5.9
Low:=5.855
Time:=7:22:03
Change:=0.06
Volume:=341556
Cur:=5.95
Bid:=5.76
Ask:=5.99
High:=5.98
Change %:=1.02

(zixi)
Open:=3.98
Low:=3.91
Time:=7:22:03
Change:=0.03
Volume:=505986
Cur:=3.98
Bid:=3.94
Ask:=4.02
High:=3.99
Change %:=0.76

(zoll)
Open:=56.79
Low:=55.9
Time:=7:22:03
Change:=0.05
Volume:=177184
Cur:=56.73
Bid:=53.77
Ask:=59.69
High:=57.42
Change %:=0.09

