(aa)
Open:=15.54
Low:=15.46
Time:=7:52:03
Change:=0.06
Volume:=18107151
Cur:=15.5
Bid:=15.49
Ask:=15.5
High:=15.68
Change %:=0.39

(aan)
Open:=27.04
Low:=26.46
Time:=7:52:03
Change:=-0.17
Volume:=642163
Cur:=26.84
Bid:=26.32
Ask:=27.49
High:=27.1094
Change %:=-0.63

(aapl)
Open:=396.12
Low:=386.0
Time:=16:03:54
Change:=10.05
Volume:=33430973
Cur:=386.9
Bid:=387.01
Ask:=387.14
High:=396.27
Change %:=2.67

(abat)
Open:=1.36
Low:=1.32
Time:=7:22:03
Change:=0.19
Volume:=4918584
Cur:=1.5
Bid:=1.48
Ask:=1.48
High:=1.5
Change %:=14.50

(abax)
Open:=29.0
Low:=28.7
Time:=16:58:15
Change:=0.1
Volume:=78411
Cur:=29.09
Bid:=28.45
Ask:=29.79
High:=29.16
Change %:=0.34

(abbc)
Open:=10.16
Low:=9.98
Time:=16:55:44
Change:=0.14
Volume:=34336
Cur:=10.28
Bid:=9.87
Ask:=10.48
High:=10.36
Change %:=1.38

(abcb)
Open:=9.75
Low:=9.59
Time:=16:58:14
Change:=0.12
Volume:=48894
Cur:=9.85
Bid:=3.89
Ask:=10.15
High:=9.87
Change %:=1.23

(abg)
Open:=20.0
Low:=19.42
Time:=7:52:03
Change:=-0.42
Volume:=166541
Cur:=19.53
Bid:=19.05
Ask:=20.09
High:=20.0
Change %:=-2.11

(abii)
Open:=
Low:=
Time:=2:06:09
Change:=0.0
Volume:=
Cur:=78.25
Bid:=
Ask:=
High:=
Change %:=0.00

(abmd)
Open:=17.09
Low:=16.04
Time:=16:55:01
Change:=-0.42
Volume:=93326
Cur:=16.68
Bid:=16.17
Ask:=17.12
High:=17.09
Change %:=-2.46

(acas)
Open:=9.88
Low:=9.86
Time:=7:22:03
Change:=0.14
Volume:=4557777
Cur:=10.0
Bid:=9.96
Ask:=10.13
High:=10.105
Change %:=1.42

(acet)
Open:=6.53
Low:=6.48
Time:=17:38:59
Change:=-0.04
Volume:=56779
Cur:=6.52
Bid:=6.26
Ask:=6.52
High:=6.558
Change %:=-0.61

(aco)
Open:=37.24
Low:=36.54
Time:=17:16:06
Change:=-0.25
Volume:=136992
Cur:=36.85
Bid:=36.17
Ask:=37.64
High:=37.24
Change %:=-0.67

(acom)
Open:=44.76
Low:=43.8008
Time:=7:22:03
Change:=0.0
Volume:=462580
Cur:=44.7
Bid:=43.84
Ask:=45.67
High:=45.1
Change %:=0.00

(actg)
Open:=39.49
Low:=38.744
Time:=17:35:04
Change:=0.02
Volume:=482583
Cur:=39.63
Bid:=38.73
Ask:=40.0
High:=39.98
Change %:=0.05

(actl)
Open:=
Low:=
Time:=2:06:09
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:=2:05:08
Change:=0.0
Volume:=
Cur:=37.49
Bid:=
Ask:=37.51
High:=
Change %:=0.00

(adbe)
Open:=29.4
Low:=29.03
Time:=7:22:03
Change:=-0.24
Volume:=3617503
Cur:=29.16
Bid:=29.16
Ask:=29.18
High:=29.45
Change %:=-0.82

(adct)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=12.74
Bid:=
Ask:=
High:=
Change %:=0.00

(adp)
Open:=52.66
Low:=52.345
Time:=16:02:29
Change:=-0.56
Volume:=1993620
Cur:=52.47
Bid:=52.2
Ask:=52.47
High:=52.99
Change %:=-1.06

(adpi)
Open:=13.21
Low:=13.04
Time:=16:41:44
Change:=-0.07
Volume:=35418
Cur:=13.14
Bid:=12.62
Ask:=13.3
High:=13.21
Change %:=-0.53

(adpt)
Open:=
Low:=
Time:=2:06:09
Change:=0.0
Volume:=
Cur:=2.71
Bid:=
Ask:=
High:=
Change %:=0.00

(adsk)
Open:=36.27
Low:=35.46
Time:=16:03:41
Change:=-0.46
Volume:=2972998
Cur:=35.87
Bid:=35.41
Ask:=35.82
High:=36.29
Change %:=-1.27

(adtn)
Open:=35.95
Low:=35.34
Time:=17:23:31
Change:=-0.28
Volume:=1436900
Cur:=35.56
Bid:=35.01
Ask:=35.93
High:=36.01
Change %:=-0.78

(aec)
Open:=17.9
Low:=17.73
Time:=17:31:44
Change:=0.11
Volume:=146367
Cur:=17.99
Bid:=17.46
Ask:=18.33
High:=18.03
Change %:=0.62

(aeis)
Open:=12.53
Low:=12.25
Time:=16:16:57
Change:=-0.24
Volume:=451857
Cur:=12.32
Bid:=12.35
Ask:=12.78
High:=12.56
Change %:=-1.91

(aet)
Open:=43.49
Low:=43.06
Time:=7:52:03
Change:=0.14
Volume:=2582585
Cur:=43.41
Bid:=43.07
Ask:=43.78
High:=43.72
Change %:=0.32

(afce)
Open:=16.73
Low:=16.21
Time:=7:22:03
Change:=-0.24
Volume:=33074
Cur:=16.48
Bid:=15.93
Ask:=17.03
High:=16.73
Change %:=-1.44

(agam)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=21.2
Bid:=
Ask:=
High:=
Change %:=0.00

(agco)
Open:=48.52
Low:=47.4
Time:=7:52:03
Change:=-0.25
Volume:=1323920
Cur:=47.89
Bid:=46.79
Ask:=48.7
High:=48.74
Change %:=-0.52

(agx)
Open:=10.5
Low:=10.46
Time:=16:02:17
Change:=0.18
Volume:=13816
Cur:=10.68
Bid:=10.26
Ask:=11.63
High:=10.99
Change %:=1.71

(agys)
Open:=9.8
Low:=9.678
Time:=17:02:24
Change:=0.05
Volume:=150842
Cur:=9.83
Bid:=9.42
Ask:=9.86
High:=9.85
Change %:=0.51

(ahc)
Open:=7.21
Low:=6.88
Time:=7:52:03
Change:=-0.16
Volume:=37103
Cur:=7.04
Bid:=6.41
Ask:=7.92
High:=7.21
Change %:=-2.22

(aht)
Open:=12.06
Low:=12.01
Time:=7:52:03
Change:=0.36
Volume:=492129
Cur:=12.42
Bid:=11.99
Ask:=12.79
High:=12.46
Change %:=2.99

(aig)
Open:=27.98
Low:=27.74
Time:=7:52:03
Change:=0.44
Volume:=6222310
Cur:=28.31
Bid:=28.25
Ask:=28.29
High:=28.34
Change %:=1.58

(airm)
Open:=71.82
Low:=69.22
Time:=7:22:03
Change:=-1.65
Volume:=171415
Cur:=73.29
Bid:=29.99
Ask:=73.54
High:=74.56
Change %:=-2.20

(ajg)
Open:=26.98
Low:=26.84
Time:=7:52:03
Change:=-0.05
Volume:=571888
Cur:=26.92
Bid:=26.37
Ask:=27.43
High:=27.13
Change %:=-0.19

(akam)
Open:=29.25
Low:=28.96
Time:=16:00:49
Change:=0.12
Volume:=2944970
Cur:=29.36
Bid:=29.36
Ask:=29.48
High:=29.46
Change %:=0.41

(alb)
Open:=69.08
Low:=67.63
Time:=16:26:24
Change:=-0.77
Volume:=568597
Cur:=68.11
Bid:=66.15
Ask:=69.59
High:=69.08
Change %:=-1.12

(alc)
Open:=16.45
Low:=16.13
Time:=17:02:59
Change:=-0.18
Volume:=20046
Cur:=16.25
Bid:=15.61
Ask:=17.49
High:=16.45
Change %:=-1.10

(ale)
Open:=41.46
Low:=41.18
Time:=16:04:33
Change:=0.24
Volume:=132109
Cur:=41.62
Bid:=41.01
Ask:=42.27
High:=41.73
Change %:=0.58

(alex)
Open:=
Low:=
Time:=2:06:09
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=32.47
Low:=32.46
Time:=17:00:00
Change:=0.11
Volume:=3619
Cur:=32.65
Bid:=31.02
Ask:=34.0
High:=32.93
Change %:=0.34

(alth)
Open:=2.2
Low:=1.92
Time:=7:22:03
Change:=-0.12
Volume:=21991958
Cur:=1.94
Bid:=1.93
Ask:=2.0
High:=2.3
Change %:=-5.83

(altr)
Open:=42.09
Low:=40.54
Time:=16:03:17
Change:=-2.85
Volume:=10770736
Cur:=40.71
Bid:=40.53
Ask:=40.71
High:=42.83
Change %:=-6.54

(alxa)
Open:=1.82
Low:=1.77
Time:=16:23:12
Change:=0.0001
Volume:=417448
Cur:=1.82
Bid:=1.71
Ask:=1.83
High:=1.84
Change %:=0.01

(alxn)
Open:=53.14
Low:=51.82
Time:=16:00:05
Change:=-1.16
Volume:=1642932
Cur:=52.04
Bid:=52.04
Ask:=52.08
High:=53.35
Change %:=-2.18

(aly)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=6.55
Bid:=
Ask:=
High:=
Change %:=0.00

(amat)
Open:=12.7
Low:=12.57
Time:=7:22:03
Change:=0.03
Volume:=13311404
Cur:=12.69
Bid:=12.65
Ask:=12.7
High:=12.79
Change %:=0.24

(amg)
Open:=100.22
Low:=99.29
Time:=7:52:03
Change:=0.5
Volume:=462041
Cur:=100.16
Bid:=97.18
Ask:=102.23
High:=100.58
Change %:=0.50

(amgn)
Open:=55.28
Low:=54.93
Time:=7:22:03
Change:=-0.28
Volume:=4026810
Cur:=54.99
Bid:=54.97
Ask:=55.0
High:=55.42
Change %:=-0.51

(amn)
Open:=85.33
Low:=85.31
Time:=16:03:05
Change:=-0.08
Volume:=79223
Cur:=85.33
Bid:=84.65
Ask:=85.35
High:=85.75
Change %:=-0.09

(amp)
Open:=53.74
Low:=52.85
Time:=17:19:20
Change:=0.64
Volume:=3899630
Cur:=54.05
Bid:=53.46
Ask:=54.0
High:=54.12
Change %:=1.20

(amph)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=32.47
Bid:=
Ask:=
High:=
Change %:=0.00

(amsg)
Open:=26.76
Low:=26.34
Time:=16:58:15
Change:=-0.26
Volume:=148573
Cur:=26.46
Bid:=25.92
Ask:=27.16
High:=26.89
Change %:=-0.97

(amt)
Open:=53.06
Low:=52.13
Time:=17:35:05
Change:=-0.39
Volume:=1461127
Cur:=52.52
Bid:=52.12
Ask:=52.81
High:=53.11
Change %:=-0.74

(amzn)
Open:=220.05
Low:=214.41
Time:=7:22:03
Change:=-2.51
Volume:=3345796
Cur:=215.55
Bid:=215.19
Ask:=215.58
High:=220.2
Change %:=-1.15

(anf)
Open:=77.35
Low:=74.8
Time:=7:52:03
Change:=-0.84
Volume:=2129566
Cur:=76.26
Bid:=76.03
Ask:=76.48
High:=77.35
Change %:=-1.09

(ango)
Open:=14.99
Low:=14.62
Time:=17:22:26
Change:=-0.29
Volume:=86176
Cur:=14.63
Bid:=14.19
Ask:=15.09
High:=14.99
Change %:=-1.94

(anr)
Open:=46.35
Low:=45.0
Time:=16:50:10
Change:=-0.96
Volume:=3632352
Cur:=45.1
Bid:=45.05
Ask:=45.26
High:=46.5
Change %:=-2.08

(anth)
Open:=8.23
Low:=7.96
Time:=7:22:03
Change:=-0.23
Volume:=29424
Cur:=8.02
Bid:=7.77
Ask:=8.41
High:=8.23
Change %:=-2.79

(anv)
Open:=40.16
Low:=39.54
Time:=17:32:27
Change:=-0.03
Volume:=547038
Cur:=40.33
Bid:=39.82
Ask:=40.45
High:=40.75
Change %:=-0.07

(aoi)
Open:=3.35
Low:=3.27
Time:=16:35:08
Change:=-0.06
Volume:=521409
Cur:=3.3
Bid:=3.14
Ask:=3.34
High:=3.3695
Change %:=-1.79

(aon)
Open:=49.14
Low:=48.7701
Time:=17:07:16
Change:=0.55
Volume:=1844841
Cur:=49.6
Bid:=49.23
Ask:=49.92
High:=49.7599
Change %:=1.12

(apac)
Open:=8.45
Low:=8.44
Time:=15:59:52
Change:=-0.02
Volume:=648289
Cur:=8.44
Bid:=8.44
Ask:=8.45
High:=8.46
Change %:=-0.24

(apd)
Open:=94.66
Low:=93.59
Time:=7:52:03
Change:=-0.07
Volume:=601399
Cur:=94.13
Bid:=90.01
Ask:=99.99
High:=94.66
Change %:=-0.07

(apkt)
Open:=67.68
Low:=63.43
Time:=17:41:49
Change:=-5.77
Volume:=3505289
Cur:=63.65
Bid:=61.7
Ask:=62.0
High:=67.92
Change %:=-8.31

(apol)
Open:=50.33
Low:=50.05
Time:=16:03:29
Change:=0.17
Volume:=1306666
Cur:=50.47
Bid:=49.85
Ask:=51.18
High:=50.86
Change %:=0.34

(apsg)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=8.6
Low:=8.44
Time:=7:22:03
Change:=-0.15
Volume:=326639
Cur:=8.47
Bid:=8.26
Ask:=8.81
High:=8.61
Change %:=-1.74

(arb)
Open:=40.78
Low:=40.1
Time:=16:03:05
Change:=0.35
Volume:=166240
Cur:=41.0
Bid:=40.15
Ask:=41.04
High:=41.31
Change %:=0.86

(are)
Open:=82.87
Low:=82.48
Time:=17:31:53
Change:=0.97
Volume:=386630
Cur:=83.8
Bid:=80.89
Ask:=83.74
High:=84.29
Change %:=1.17

(ari)
Open:=16.01
Low:=15.91
Time:=7:52:03
Change:=-0.02
Volume:=52267
Cur:=15.95
Bid:=15.34
Ask:=15.98
High:=16.01
Change %:=-0.13

(aria)
Open:=13.05
Low:=12.68
Time:=16:02:57
Change:=-0.24
Volume:=2886025
Cur:=12.78
Bid:=12.8
Ask:=12.89
High:=13.12
Change %:=-1.84

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

(aro)
Open:=17.47
Low:=17.005
Time:=7:52:03
Change:=-0.04
Volume:=1638071
Cur:=17.39
Bid:=17.24
Ask:=17.61
High:=17.49
Change %:=-0.23

(arow)
Open:=24.87
Low:=24.52
Time:=7:22:03
Change:=-0.25
Volume:=12077
Cur:=24.55
Bid:=24.03
Ask:=25.96
High:=24.87
Change %:=-1.01

(artg)
Open:=
Low:=
Time:=2:06:09
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=37.21
Low:=36.49
Time:=7:52:03
Change:=-0.15
Volume:=991228
Cur:=36.89
Bid:=36.29
Ask:=37.4
High:=37.5
Change %:=-0.40

(asca)
Open:=23.0
Low:=22.21
Time:=17:13:21
Change:=-0.55
Volume:=267818
Cur:=22.43
Bid:=21.93
Ask:=23.06
High:=23.04
Change %:=-2.39

(asfi)
Open:=7.69
Low:=7.6157
Time:=7:22:03
Change:=0.05
Volume:=15487
Cur:=7.7
Bid:=7.42
Ask:=8.12
High:=7.77
Change %:=0.65

(asgr)
Open:=
Low:=
Time:=2:06:09
Change:=0.0
Volume:=
Cur:=26.01
Bid:=
Ask:=
High:=
Change %:=0.00

(atac)
Open:=
Low:=
Time:=2:06:09
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(athr)
Open:=
Low:=
Time:=2:06:09
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

(atls)
Open:=
Low:=
Time:=2:06:09
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=38.55
Low:=37.96
Time:=16:37:51
Change:=0.06
Volume:=17718
Cur:=38.54
Bid:=37.05
Ask:=39.42
High:=38.55
Change %:=0.16

(atpg)
Open:=15.63
Low:=15.41
Time:=16:39:53
Change:=0.07
Volume:=949620
Cur:=15.57
Bid:=15.4
Ask:=15.6
High:=15.75
Change %:=0.45

(atsg)
Open:=6.03
Low:=5.801
Time:=16:40:26
Change:=-0.11
Volume:=567114
Cur:=5.9
Bid:=5.67
Ask:=6.15
High:=6.03
Change %:=-1.83

(atsi)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=4.0
Bid:=
Ask:=
High:=
Change %:=0.00

(atvi)
Open:=11.85
Low:=11.72
Time:=7:22:03
Change:=0.01
Volume:=5118551
Cur:=11.9
Bid:=11.9
Ask:=11.93
High:=11.98
Change %:=0.08

(auxl)
Open:=20.15
Low:=19.86
Time:=7:22:03
Change:=-0.02
Volume:=576134
Cur:=20.13
Bid:=19.64
Ask:=20.61
High:=20.25
Change %:=-0.10

(avid)
Open:=19.99
Low:=18.69
Time:=7:22:03
Change:=-1.27
Volume:=381469
Cur:=18.69
Bid:=18.23
Ask:=19.27
High:=20.28
Change %:=-6.36

(avnw)
Open:=4.13
Low:=4.08
Time:=7:22:03
Change:=-0.02
Volume:=775205
Cur:=4.13
Bid:=3.94
Ask:=4.2
High:=4.15
Change %:=-0.48

(avx)
Open:=15.25
Low:=15.05
Time:=7:52:03
Change:=0.02
Volume:=272081
Cur:=15.06
Bid:=15.01
Ask:=15.51
High:=15.25
Change %:=0.13

(avy)
Open:=32.58
Low:=32.2
Time:=16:31:40
Change:=0.21
Volume:=3602356
Cur:=32.86
Bid:=32.32
Ask:=33.31
High:=33.05
Change %:=0.64

(awi)
Open:=42.83
Low:=42.15
Time:=17:06:51
Change:=0.0
Volume:=234590
Cur:=42.72
Bid:=41.84
Ask:=43.59
High:=43.0
Change %:=0.00

(awr)
Open:=34.71
Low:=34.57
Time:=17:35:02
Change:=-0.05
Volume:=47726
Cur:=34.74
Bid:=34.26
Ask:=35.27
High:=34.85
Change %:=-0.14

(axl)
Open:=11.27
Low:=11.18
Time:=17:03:27
Change:=0.27
Volume:=1840880
Cur:=11.53
Bid:=11.51
Ask:=11.61
High:=11.6
Change %:=2.40

(axp)
Open:=52.17
Low:=51.61
Time:=16:00:13
Change:=0.29
Volume:=6533920
Cur:=52.1
Bid:=52.09
Ask:=52.1
High:=52.7
Change %:=0.56

(axs)
Open:=31.22
Low:=31.04
Time:=17:30:17
Change:=0.04
Volume:=697344
Cur:=31.25
Bid:=30.58
Ask:=31.88
High:=31.3
Change %:=0.13

(azo)
Open:=298.33
Low:=294.78
Time:=16:38:35
Change:=-2.74
Volume:=180474
Cur:=295.59
Bid:=291.01
Ask:=295.84
High:=298.62
Change %:=-0.92

(ba)
Open:=71.12
Low:=70.76
Time:=7:52:03
Change:=1.55
Volume:=7754740
Cur:=72.08
Bid:=72.07
Ask:=72.09
High:=73.3
Change %:=2.20

(bac)
Open:=9.66
Low:=9.63
Time:=7:52:03
Change:=0.2785
Volume:=243250622
Cur:=9.8485
Bid:=9.84
Ask:=9.85
High:=10.0
Change %:=2.91

(bamm)
Open:=3.0
Low:=2.95
Time:=7:22:03
Change:=-0.06
Volume:=156604
Cur:=2.96
Bid:=1.21
Ask:=3.66
High:=3.04
Change %:=-1.99

(bbbb)
Open:=44.0
Low:=43.97
Time:=7:22:03
Change:=0.09
Volume:=1434994
Cur:=44.04
Bid:=43.94
Ask:=44.06
High:=44.07
Change %:=0.20

(bbby)
Open:=59.49
Low:=58.84
Time:=16:04:00
Change:=-0.53
Volume:=1630495
Cur:=59.02
Bid:=59.01
Ask:=59.22
High:=59.78
Change %:=-0.89

(bbg)
Open:=49.42
Low:=48.75
Time:=7:52:03
Change:=2.2
Volume:=1973727
Cur:=50.28
Bid:=49.29
Ask:=51.16
High:=50.36
Change %:=4.58

(bbgi)
Open:=3.83
Low:=3.78
Time:=7:22:03
Change:=0.44
Volume:=19900
Cur:=4.3
Bid:=2.88
Ask:=6.3
High:=4.3
Change %:=11.40

(bbw)
Open:=6.22
Low:=6.03
Time:=7:52:03
Change:=-0.08
Volume:=39427
Cur:=6.15
Bid:=6.15
Ask:=6.5
High:=6.28
Change %:=-1.28

(bc)
Open:=19.0
Low:=18.64
Time:=17:35:00
Change:=0.25
Volume:=678726
Cur:=19.17
Bid:=18.61
Ask:=19.44
High:=19.27
Change %:=1.32

(bcrx)
Open:=3.8
Low:=3.7606
Time:=7:22:03
Change:=0.01
Volume:=61499
Cur:=3.8
Bid:=3.77
Ask:=3.96
High:=3.86
Change %:=0.26

(bcsi)
Open:=22.01
Low:=21.49
Time:=7:22:03
Change:=0.15
Volume:=925417
Cur:=22.28
Bid:=21.67
Ask:=22.37
High:=22.55
Change %:=0.68

(bdge)
Open:=21.02
Low:=20.71
Time:=7:22:03
Change:=-0.06
Volume:=21517
Cur:=20.83
Bid:=8.36
Ask:=22.85
High:=21.32
Change %:=-0.29

(beat)
Open:=5.14
Low:=5.07
Time:=7:22:03
Change:=0.03
Volume:=58425
Cur:=5.18
Bid:=4.98
Ask:=5.38
High:=5.22
Change %:=0.58

(beav)
Open:=41.23
Low:=40.76
Time:=17:35:01
Change:=0.49
Volume:=568995
Cur:=41.17
Bid:=40.34
Ask:=41.99
High:=41.35
Change %:=1.20

(belfb)
Open:=20.28
Low:=19.3848
Time:=7:22:03
Change:=0.47
Volume:=21530
Cur:=20.87
Bid:=20.83
Ask:=21.34
High:=21.16
Change %:=2.30

(bez)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=63.5
Bid:=
Ask:=
High:=
Change %:=0.00

(bfs)
Open:=40.33
Low:=40.05
Time:=7:52:03
Change:=0.63
Volume:=58645
Cur:=40.95
Bid:=38.88
Ask:=41.87
High:=41.15
Change %:=1.56

(bgcp)
Open:=8.23
Low:=8.1
Time:=17:18:10
Change:=-0.05
Volume:=272214
Cur:=8.14
Bid:=8.04
Ask:=8.2
High:=8.29
Change %:=-0.61

(bgs)
Open:=21.08
Low:=20.72
Time:=7:52:03
Change:=-0.19
Volume:=217745
Cur:=20.82
Bid:=20.35
Ask:=21.29
High:=21.12
Change %:=-0.90

(bh)
Open:=400.5
Low:=391.0
Time:=7:52:03
Change:=-4.61
Volume:=5019
Cur:=394.39
Bid:=394.11
Ask:=406.9
High:=400.5
Change %:=-1.16

(bidu)
Open:=154.0
Low:=151.76
Time:=7:22:03
Change:=2.43
Volume:=8450051
Cur:=154.99
Bid:=154.8
Ask:=154.9
High:=155.9
Change %:=1.59

(biib)
Open:=106.99
Low:=104.13
Time:=7:22:03
Change:=-2.84
Volume:=1377404
Cur:=104.37
Bid:=104.09
Ask:=104.37
High:=106.99
Change %:=-2.65

(bio)
Open:=117.18
Low:=116.03
Time:=16:51:12
Change:=-0.63
Volume:=62548
Cur:=116.35
Bid:=111.14
Ask:=123.38
High:=117.18
Change %:=-0.54

(bj)
Open:=50.33
Low:=50.28
Time:=16:07:19
Change:=0.04
Volume:=1681219
Cur:=50.36
Bid:=50.29
Ask:=50.44
High:=50.42
Change %:=0.08

(bkmu)
Open:=3.91
Low:=3.73
Time:=16:33:55
Change:=-0.15
Volume:=38848
Cur:=3.74
Bid:=3.73
Ask:=3.82
High:=3.91
Change %:=-3.86

(bldr)
Open:=2.33
Low:=2.29
Time:=17:29:14
Change:=-0.02
Volume:=46222
Cur:=2.32
Bid:=2.05
Ask:=2.52
High:=2.35
Change %:=-0.85

(blk)
Open:=189.57
Low:=184.14
Time:=7:52:03
Change:=0.81
Volume:=910427
Cur:=184.5
Bid:=178.63
Ask:=185.58
High:=191.4892
Change %:=0.44

(bll)
Open:=38.88
Low:=38.48
Time:=17:16:46
Change:=0.06
Volume:=1620461
Cur:=38.68
Bid:=38.35
Ask:=38.68
High:=38.88
Change %:=0.16

(bmc)
Open:=53.51
Low:=52.085
Time:=7:22:03
Change:=-1.49
Volume:=1018473
Cur:=52.21
Bid:=51.58
Ask:=52.22
High:=53.51
Change %:=-2.77

(bmi)
Open:=37.31
Low:=37.06
Time:=17:26:59
Change:=0.6
Volume:=94561
Cur:=37.89
Bid:=37.99
Ask:=42.85
High:=37.98
Change %:=1.61

(bmrn)
Open:=30.45
Low:=29.65
Time:=17:35:00
Change:=-0.69
Volume:=1123711
Cur:=29.77
Bid:=29.11
Ask:=30.42
High:=30.45
Change %:=-2.27

(bmtc)
Open:=20.72
Low:=20.61
Time:=17:00:00
Change:=0.36
Volume:=79844
Cur:=20.85
Bid:=20.26
Ask:=21.68
High:=21.0487
Change %:=1.76

(bokf)
Open:=54.3
Low:=54.13
Time:=7:22:03
Change:=0.33
Volume:=37769
Cur:=54.46
Bid:=53.1
Ask:=55.08
High:=54.89
Change %:=0.61

(boom)
Open:=22.93
Low:=22.37
Time:=16:41:42
Change:=-0.24
Volume:=18180
Cur:=22.67
Bid:=21.71
Ask:=23.36
High:=22.93
Change %:=-1.05

(bpop)
Open:=2.6
Low:=2.48
Time:=16:11:47
Change:=0.01
Volume:=13790573
Cur:=2.56
Bid:=2.5
Ask:=2.54
High:=2.6
Change %:=0.39

(brc)
Open:=32.64
Low:=31.76
Time:=7:52:03
Change:=-0.74
Volume:=232779
Cur:=31.78
Bid:=31.31
Ask:=32.26
High:=32.64
Change %:=-2.28

(brcm)
Open:=35.27
Low:=34.57
Time:=7:22:03
Change:=0.38
Volume:=11027689
Cur:=35.06
Bid:=35.07
Ask:=35.07
High:=35.58
Change %:=1.10

(bre)
Open:=53.18
Low:=52.85
Time:=17:31:37
Change:=0.44
Volume:=419233
Cur:=53.46
Bid:=52.84
Ask:=54.25
High:=53.53
Change %:=0.83

(brli)
Open:=20.03
Low:=19.75
Time:=7:22:03
Change:=-0.15
Volume:=239995
Cur:=19.88
Bid:=19.51
Ask:=20.38
High:=20.09
Change %:=-0.75

(brs)
Open:=52.25
Low:=50.89
Time:=16:22:21
Change:=-1.15
Volume:=211079
Cur:=50.98
Bid:=50.22
Ask:=51.76
High:=52.396
Change %:=-2.21

(bsrr)
Open:=11.57
Low:=11.41
Time:=17:00:00
Change:=-0.16
Volume:=3466
Cur:=11.44
Bid:=11.06
Ask:=12.42
High:=11.57
Change %:=-1.38

(bstc)
Open:=24.39
Low:=23.75
Time:=7:22:03
Change:=-0.56
Volume:=2132
Cur:=23.94
Bid:=23.51
Ask:=26.29
High:=24.5
Change %:=-2.29

(btn)
Open:=4.27
Low:=4.15
Time:=16:57:06
Change:=-0.06
Volume:=95475
Cur:=4.16
Bid:=4.04
Ask:=4.3
High:=4.28
Change %:=-1.42

(buse)
Open:=5.3
Low:=5.16
Time:=16:20:31
Change:=-0.11
Volume:=153063
Cur:=5.21
Bid:=5.17
Ask:=5.25
High:=5.3
Change %:=-2.07

(bxg)
Open:=2.57
Low:=2.57
Time:=7:52:03
Change:=0.27
Volume:=35468
Cur:=2.83
Bid:=2.78
Ask:=3.02
High:=2.83
Change %:=10.55

(bxs)
Open:=11.9
Low:=11.79
Time:=17:41:52
Change:=0.33
Volume:=781239
Cur:=12.18
Bid:=11.78
Ask:=12.41
High:=12.19
Change %:=2.78

(byi)
Open:=40.83
Low:=40.31
Time:=7:52:03
Change:=-0.1
Volume:=191781
Cur:=40.74
Bid:=39.89
Ask:=41.54
High:=41.01
Change %:=-0.24

(bz)
Open:=7.53
Low:=7.45
Time:=17:13:45
Change:=-0.05
Volume:=885423
Cur:=7.49
Bid:=7.26
Ask:=7.79
High:=7.57
Change %:=-0.66

(c)
Open:=38.17
Low:=38.04
Time:=7:52:03
Change:=0.6
Volume:=31475476
Cur:=38.62
Bid:=38.62
Ask:=38.63
High:=39.12
Change %:=1.58

(ca)
Open:=22.26
Low:=21.95
Time:=16:04:44
Change:=0.08
Volume:=6499679
Cur:=22.35
Bid:=21.01
Ask:=22.35
High:=22.41
Change %:=0.36

(cag)
Open:=26.56
Low:=26.29
Time:=16:32:29
Change:=-0.1
Volume:=3222451
Cur:=26.39
Bid:=26.14
Ask:=26.47
High:=26.57
Change %:=-0.38

(cah)
Open:=45.83
Low:=45.39
Time:=16:30:49
Change:=-0.29
Volume:=2681509
Cur:=45.52
Bid:=45.4
Ask:=45.65
High:=45.83
Change %:=-0.63

(cake)
Open:=33.55
Low:=32.47
Time:=16:56:54
Change:=-0.92
Volume:=1779275
Cur:=32.69
Bid:=31.15
Ask:=31.54
High:=33.62
Change %:=-2.74

(cap)
Open:=17.8
Low:=17.13
Time:=7:52:03
Change:=-0.49
Volume:=318883
Cur:=17.27
Bid:=16.8
Ask:=17.79
High:=17.8
Change %:=-2.76

(cas)
Open:=17.71
Low:=17.21
Time:=7:52:03
Change:=-0.31
Volume:=80317
Cur:=17.35
Bid:=17.02
Ask:=17.95
High:=17.71
Change %:=-1.76

(casc)
Open:=54.69
Low:=53.44
Time:=7:52:03
Change:=-0.14
Volume:=47489
Cur:=54.19
Bid:=51.56
Ask:=55.6
High:=54.88
Change %:=-0.26

(cat)
Open:=110.71
Low:=109.61
Time:=7:52:03
Change:=0.67
Volume:=5609025
Cur:=110.31
Bid:=110.31
Ask:=110.33
High:=110.98
Change %:=0.61

(caty)
Open:=15.89
Low:=15.72
Time:=7:22:03
Change:=0.06
Volume:=280092
Cur:=16.02
Bid:=15.02
Ask:=16.45
High:=16.14
Change %:=0.38

(cavm)
Open:=40.61
Low:=39.31
Time:=7:22:03
Change:=-1.29
Volume:=1078321
Cur:=39.49
Bid:=38.51
Ask:=39.5
High:=40.63
Change %:=-3.16

(cb)
Open:=61.66
Low:=61.34
Time:=17:00:00
Change:=0.35
Volume:=2050692
Cur:=61.84
Bid:=61.11
Ask:=62.6
High:=61.93
Change %:=0.57

(cbb)
Open:=3.37
Low:=3.29
Time:=7:52:03
Change:=0.0
Volume:=600280
Cur:=3.37
Bid:=3.19
Ask:=3.54
High:=3.39
Change %:=0.00

(cbg)
Open:=23.53
Low:=23.21
Time:=7:52:03
Change:=-0.26
Volume:=3784491
Cur:=23.26
Bid:=22.88
Ask:=23.59
High:=23.71
Change %:=-1.11

(cbr)
Open:=5.5
Low:=5.29
Time:=16:53:58
Change:=-0.21
Volume:=274483
Cur:=5.29
Bid:=5.26
Ask:=5.54
High:=5.51
Change %:=-3.82

(cbu)
Open:=24.93
Low:=24.68
Time:=17:14:23
Change:=-0.01
Volume:=112551
Cur:=24.89
Bid:=24.31
Ask:=25.52
High:=25.11
Change %:=-0.04

(ccbg)
Open:=10.43
Low:=10.23
Time:=7:22:03
Change:=-0.21
Volume:=8312
Cur:=10.24
Bid:=10.21
Ask:=11.06
High:=10.43
Change %:=-2.01

(ccc)
Open:=16.3
Low:=16.09
Time:=17:42:09
Change:=0.2
Volume:=320339
Cur:=16.46
Bid:=16.02
Ask:=16.77
High:=16.53
Change %:=1.23

(cce)
Open:=29.18
Low:=29.0
Time:=7:52:03
Change:=0.21
Volume:=2945085
Cur:=29.38
Bid:=29.03
Ask:=29.58
High:=29.4
Change %:=0.72

(ccmp)
Open:=44.93
Low:=44.205
Time:=7:22:03
Change:=-0.25
Volume:=90109
Cur:=44.54
Bid:=44.03
Ask:=45.64
High:=44.94
Change %:=-0.56

(ccne)
Open:=14.21
Low:=14.15
Time:=7:22:03
Change:=-0.03
Volume:=5868
Cur:=14.24
Bid:=13.55
Ask:=14.35
High:=14.25
Change %:=-0.21

(ccoi)
Open:=16.43
Low:=16.03
Time:=16:40:26
Change:=-0.14
Volume:=368369
Cur:=16.22
Bid:=15.71
Ask:=16.67
High:=16.63
Change %:=-0.86

(cdzi)
Open:=11.25
Low:=11.17
Time:=7:22:03
Change:=0.1
Volume:=11038
Cur:=11.41
Bid:=10.86
Ask:=12.15
High:=11.47
Change %:=0.88

(cec)
Open:=41.58
Low:=40.78
Time:=7:52:03
Change:=0.0
Volume:=134403
Cur:=41.48
Bid:=40.84
Ask:=42.1
High:=41.66
Change %:=0.00

(ceco)
Open:=24.0
Low:=23.64
Time:=16:18:32
Change:=0.22
Volume:=859714
Cur:=24.22
Bid:=24.21
Ask:=24.89
High:=24.5
Change %:=0.92

(celg)
Open:=60.73
Low:=59.9
Time:=16:04:46
Change:=-0.17
Volume:=2398063
Cur:=60.37
Bid:=60.21
Ask:=60.37
High:=60.88
Change %:=-0.28

(ceph)
Open:=80.03
Low:=80.0
Time:=7:22:03
Change:=0.06
Volume:=1001535
Cur:=80.08
Bid:=80.06
Ask:=80.08
High:=80.15
Change %:=0.07

(cern)
Open:=63.23
Low:=62.17
Time:=7:22:03
Change:=-1.19
Volume:=705210
Cur:=62.36
Bid:=62.36
Ask:=62.39
High:=63.34
Change %:=-1.87

(cers)
Open:=2.94
Low:=2.84
Time:=7:22:03
Change:=-0.01
Volume:=164139
Cur:=2.92
Bid:=2.82
Ask:=3.11
High:=2.95
Change %:=-0.34

(cffn)
Open:=11.68
Low:=11.65
Time:=7:22:03
Change:=0.06
Volume:=1157458
Cur:=11.75
Bid:=11.34
Ask:=12.16
High:=11.85
Change %:=0.51

(cfnb)
Open:=16.045
Low:=15.97
Time:=7:22:03
Change:=-0.19
Volume:=400
Cur:=15.97
Bid:=15.61
Ask:=16.45
High:=16.045
Change %:=-1.18

(cfnl)
Open:=11.21
Low:=10.5
Time:=16:01:00
Change:=0.45
Volume:=138877
Cur:=11.68
Bid:=11.69
Ask:=13.25
High:=11.81
Change %:=4.01

(cgc)
Open:=
Low:=
Time:=2:05:10
Change:=0.0
Volume:=
Cur:=6.56
Bid:=
Ask:=9.99
High:=
Change %:=0.00

(cgx)
Open:=54.57
Low:=53.73
Time:=7:52:03
Change:=0.0
Volume:=45658
Cur:=54.4
Bid:=53.55
Ask:=55.26
High:=55.06
Change %:=0.00

(chdx)
Open:=12.69
Low:=12.45
Time:=7:22:03
Change:=-0.02
Volume:=42286
Cur:=12.58
Bid:=11.69
Ask:=13.32
High:=12.7
Change %:=-0.16

(chg)
Open:=53.64
Low:=53.16
Time:=16:37:25
Change:=-0.08
Volume:=19698
Cur:=53.48
Bid:=52.66
Ask:=54.32
High:=53.71
Change %:=-0.15

(chh)
Open:=32.11
Low:=31.9
Time:=17:19:15
Change:=0.12
Volume:=124821
Cur:=32.2
Bid:=31.86
Ask:=32.54
High:=32.29
Change %:=0.37

(chkp)
Open:=60.28
Low:=59.08
Time:=16:05:00
Change:=-0.56
Volume:=2792975
Cur:=59.57
Bid:=59.62
Ask:=60.82
High:=60.4
Change %:=-0.93

(chrs)
Open:=4.46
Low:=4.36
Time:=7:22:03
Change:=-0.02
Volume:=504799
Cur:=4.42
Bid:=3.78
Ask:=4.49
High:=4.4698
Change %:=-0.45

(chrw)
Open:=79.01
Low:=78.26
Time:=16:04:43
Change:=-0.61
Volume:=594355
Cur:=78.69
Bid:=77.79
Ask:=78.71
High:=79.17
Change %:=-0.77

(chs)
Open:=16.0
Low:=15.74
Time:=7:52:03
Change:=0.015
Volume:=1630259
Cur:=15.99
Bid:=15.77
Ask:=16.24
High:=16.04
Change %:=0.09

(chsp)
Open:=17.28
Low:=17.17
Time:=7:52:03
Change:=0.17
Volume:=68147
Cur:=17.42
Bid:=16.87
Ask:=17.84
High:=17.45
Change %:=0.99

(cix)
Open:=13.8
Low:=13.4201
Time:=16:13:57
Change:=0.0
Volume:=11800
Cur:=13.6
Bid:=13.51
Ask:=14.2
High:=13.8
Change %:=0.00

(ckh)
Open:=106.28
Low:=104.85
Time:=16:03:05
Change:=-0.68
Volume:=87794
Cur:=105.47
Bid:=71.2
Ask:=105.59
High:=106.9298
Change %:=-0.64

(ckp)
Open:=17.02
Low:=16.84
Time:=16:56:27
Change:=0.06
Volume:=216409
Cur:=17.08
Bid:=16.62
Ask:=17.55
High:=17.17
Change %:=0.35

(ckr)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=12.55
Bid:=12.54
Ask:=12.56
High:=
Change %:=0.00

(ckxe)
Open:=
Low:=
Time:=2:06:09
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=47.6
Low:=47.05
Time:=16:09:09
Change:=-0.34
Volume:=110016
Cur:=47.31
Bid:=46.56
Ask:=47.96
High:=47.62
Change %:=-0.71

(cldt)
Open:=16.14
Low:=15.89
Time:=16:31:50
Change:=-0.16
Volume:=25552
Cur:=15.99
Bid:=15.87
Ask:=16.57
High:=16.14
Change %:=-0.99

(clh)
Open:=112.41
Low:=109.9
Time:=7:52:03
Change:=-0.5
Volume:=107803
Cur:=111.58
Bid:=108.05
Ask:=114.68
High:=112.41
Change %:=-0.45

(clne)
Open:=16.25
Low:=15.6
Time:=17:00:00
Change:=-0.01
Volume:=1300374
Cur:=15.99
Bid:=15.75
Ask:=15.97
High:=16.25
Change %:=-0.06

(clny)
Open:=18.1
Low:=17.97
Time:=7:52:03
Change:=-0.06
Volume:=171109
Cur:=17.99
Bid:=17.51
Ask:=18.0
High:=18.11
Change %:=-0.33

(clp)
Open:=21.58
Low:=21.38
Time:=16:05:58
Change:=0.1
Volume:=292617
Cur:=21.62
Bid:=21.06
Ask:=22.16
High:=21.75
Change %:=0.46

(clr)
Open:=70.11
Low:=69.55
Time:=16:36:14
Change:=0.05
Volume:=441156
Cur:=69.86
Bid:=68.13
Ask:=71.57
High:=70.38
Change %:=0.07

(clrt)
Open:=
Low:=
Time:=2:06:09
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=68.85
Low:=67.06
Time:=17:09:36
Change:=-1.24
Volume:=59387
Cur:=67.67
Bid:=66.52
Ask:=69.22
High:=69.46
Change %:=-1.80

(cmcsa)
Open:=24.43
Low:=24.06
Time:=16:05:37
Change:=-0.38
Volume:=15742019
Cur:=24.09
Bid:=24.1
Ask:=24.17
High:=24.56
Change %:=-1.55

(cml)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=27.75
Bid:=
Ask:=
High:=
Change %:=0.00

(cmls)
Open:=3.39
Low:=3.32
Time:=7:22:03
Change:=0.12
Volume:=762730
Cur:=3.5
Bid:=2.97
Ask:=4.2
High:=3.57
Change %:=3.55

(cmn)
Open:=27.54
Low:=27.16
Time:=7:52:03
Change:=-0.21
Volume:=20872
Cur:=27.29
Bid:=26.18
Ask:=28.37
High:=27.54
Change %:=-0.76

(cmo)
Open:=13.54
Low:=13.48
Time:=16:39:28
Change:=0.07
Volume:=1260889
Cur:=13.55
Bid:=13.5
Ask:=13.59
High:=13.56
Change %:=0.52

(cmp)
Open:=84.77
Low:=84.04
Time:=17:22:54
Change:=-0.12
Volume:=193118
Cur:=84.74
Bid:=81.87
Ask:=86.53
High:=84.8
Change %:=-0.14

(cmtl)
Open:=28.68
Low:=28.38
Time:=7:22:03
Change:=0.17
Volume:=211431
Cur:=28.84
Bid:=28.38
Ask:=29.28
High:=28.9
Change %:=0.59

(cnbka)
Open:=28.25
Low:=27.93
Time:=16:58:13
Change:=-0.14
Volume:=1000
Cur:=28.1
Bid:=26.53
Ask:=31.4
High:=28.25
Change %:=-0.50

(cnc)
Open:=35.34
Low:=34.86
Time:=17:32:17
Change:=0.13
Volume:=132642
Cur:=35.39
Bid:=34.7
Ask:=36.21
High:=35.62
Change %:=0.37

(cnk)
Open:=19.69
Low:=19.51
Time:=7:52:03
Change:=-0.01
Volume:=465615
Cur:=19.59
Bid:=19.1
Ask:=20.11
High:=19.75
Change %:=-0.05

(cnsl)
Open:=18.93
Low:=18.736
Time:=16:48:20
Change:=0.02
Volume:=128340
Cur:=18.97
Bid:=18.76
Ask:=19.24
High:=19.01
Change %:=0.11

(cog)
Open:=71.34
Low:=70.07
Time:=16:48:44
Change:=-0.81
Volume:=1123839
Cur:=70.27
Bid:=69.13
Ask:=71.0
High:=71.34
Change %:=-1.14

(colb)
Open:=17.84
Low:=17.68
Time:=17:30:00
Change:=-0.03
Volume:=115360
Cur:=17.79
Bid:=17.35
Ask:=18.0
High:=17.96
Change %:=-0.17

(comv)
Open:=3.01
Low:=3.01
Time:=17:26:00
Change:=0.07
Volume:=54429
Cur:=3.08
Bid:=2.92
Ask:=3.35
High:=3.09
Change %:=2.33

(coo)
Open:=81.35
Low:=80.08
Time:=7:52:03
Change:=-0.26
Volume:=178124
Cur:=80.82
Bid:=78.06
Ask:=81.92
High:=81.39
Change %:=-0.32

(cost)
Open:=80.82
Low:=79.85
Time:=16:05:49
Change:=-0.12
Volume:=1543348
Cur:=80.69
Bid:=80.48
Ask:=80.69
High:=80.88
Change %:=-0.15

(cov)
Open:=52.33
Low:=51.51
Time:=16:44:54
Change:=-0.22
Volume:=1991258
Cur:=51.8
Bid:=50.78
Ask:=52.91
High:=52.33
Change %:=-0.42

(cown)
Open:=3.93
Low:=3.92
Time:=17:35:02
Change:=0.03
Volume:=199853
Cur:=3.98
Bid:=3.78
Ask:=4.19
High:=3.99
Change %:=0.76

(cpa)
Open:=68.79
Low:=66.19
Time:=7:52:03
Change:=-2.1
Volume:=197446
Cur:=66.32
Bid:=65.02
Ask:=69.06
High:=68.9
Change %:=-3.07

(cpe)
Open:=7.3
Low:=7.24
Time:=7:52:03
Change:=0.24
Volume:=796549
Cur:=7.52
Bid:=7.21
Ask:=7.55
High:=7.55
Change %:=3.30

(cpn)
Open:=16.45
Low:=16.235
Time:=17:35:02
Change:=-0.16
Volume:=3052237
Cur:=16.25
Bid:=16.05
Ask:=16.64
High:=16.55
Change %:=-0.98

(cprt)
Open:=45.6
Low:=45.11
Time:=16:44:59
Change:=-0.14
Volume:=326907
Cur:=45.29
Bid:=44.63
Ask:=45.98
High:=45.6
Change %:=-0.31

(cpst)
Open:=1.56
Low:=1.52
Time:=7:22:03
Change:=0.04
Volume:=3169371
Cur:=1.58
Bid:=1.54
Ask:=1.6
High:=1.62
Change %:=2.60

(cpy)
Open:=11.93
Low:=11.71
Time:=7:52:03
Change:=-0.18
Volume:=47212
Cur:=11.8
Bid:=11.39
Ask:=12.19
High:=11.93
Change %:=-1.50

(cr)
Open:=48.67
Low:=48.27
Time:=7:52:03
Change:=0.12
Volume:=154737
Cur:=48.68
Bid:=47.92
Ask:=49.38
High:=49.0
Change %:=0.25

(cra)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=28.84
Low:=28.12
Time:=7:22:03
Change:=-0.11
Volume:=54541
Cur:=28.63
Bid:=23.08
Ask:=29.99
High:=29.2
Change %:=-0.38

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

(crdn)
Open:=35.79
Low:=35.38
Time:=16:17:34
Change:=0.27
Volume:=187346
Cur:=35.98
Bid:=36.02
Ask:=36.83
High:=36.22
Change %:=0.76

(cree)
Open:=31.14
Low:=30.66
Time:=17:17:30
Change:=0.98
Volume:=3389416
Cur:=32.14
Bid:=32.02
Ask:=32.13
High:=32.25
Change %:=3.15

(crmt)
Open:=37.44
Low:=36.56
Time:=16:33:38
Change:=-0.15
Volume:=22107
Cur:=37.08
Bid:=35.94
Ask:=37.84
High:=37.44
Change %:=-0.40

(crn)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=29.45
Bid:=
Ask:=
High:=
Change %:=0.00

(crrc)
Open:=11.16
Low:=11.05
Time:=16:40:33
Change:=-0.06
Volume:=11705
Cur:=11.09
Bid:=4.46
Ask:=14.25
High:=11.37
Change %:=-0.54

(crs)
Open:=58.01
Low:=56.59
Time:=17:04:01
Change:=-0.92
Volume:=522649
Cur:=57.03
Bid:=56.99
Ask:=57.79
High:=58.14
Change %:=-1.59

(csco)
Open:=15.64
Low:=15.58
Time:=7:22:03
Change:=0.16
Volume:=59671089
Cur:=15.82
Bid:=15.82
Ask:=15.83
High:=15.95
Change %:=1.02

(csgp)
Open:=57.37
Low:=56.21
Time:=7:22:03
Change:=-0.29
Volume:=73142
Cur:=56.92
Bid:=56.06
Ask:=57.98
High:=57.44
Change %:=-0.51

(cstr)
Open:=59.4
Low:=58.41
Time:=16:23:31
Change:=-0.09
Volume:=367288
Cur:=59.11
Bid:=58.26
Ask:=59.9
High:=59.71
Change %:=-0.15

(csu)
Open:=9.44
Low:=9.21
Time:=7:52:03
Change:=-0.12
Volume:=68060
Cur:=9.28
Bid:=9.09
Ask:=9.65
High:=9.5376
Change %:=-1.28

(cswc)
Open:=98.45
Low:=97.7
Time:=7:22:03
Change:=-0.57
Volume:=30031
Cur:=97.88
Bid:=39.38
Ask:=788.31
High:=101.48
Change %:=-0.58

(ctas)
Open:=33.74
Low:=33.1
Time:=16:29:33
Change:=3.03
Volume:=5465573
Cur:=33.89
Bid:=33.5
Ask:=33.86
High:=34.11
Change %:=9.82

(ctgx)
Open:=13.88
Low:=13.73
Time:=16:58:14
Change:=-0.01
Volume:=18724
Cur:=13.88
Bid:=13.3
Ask:=14.69
High:=14.0
Change %:=-0.07

(ctl)
Open:=38.07
Low:=37.72
Time:=7:52:03
Change:=-0.18
Volume:=6018065
Cur:=37.76
Bid:=37.7
Ask:=37.78
High:=38.07
Change %:=-0.47

(ctrp)
Open:=44.22
Low:=43.83
Time:=7:22:03
Change:=-0.09
Volume:=773788
Cur:=44.06
Bid:=44.02
Ask:=44.93
High:=44.72
Change %:=-0.20

(ctsh)
Open:=74.26
Low:=72.96
Time:=7:22:03
Change:=-1.42
Volume:=1666516
Cur:=73.04
Bid:=73.02
Ask:=73.26
High:=74.37
Change %:=-1.91

(ctxs)
Open:=78.11
Low:=75.15
Time:=7:22:03
Change:=-2.14
Volume:=2130248
Cur:=75.29
Bid:=75.0
Ask:=75.72
High:=78.91
Change %:=-2.76

(cvo)
Open:=6.13
Low:=6.1
Time:=7:52:03
Change:=0.02
Volume:=142002
Cur:=6.16
Bid:=6.03
Ask:=6.18
High:=6.19
Change %:=0.33

(cvx)
Open:=107.51
Low:=106.88
Time:=7:52:03
Change:=-0.38
Volume:=4953862
Cur:=107.1
Bid:=107.13
Ask:=107.14
High:=107.65
Change %:=-0.35

(cxs)
Open:=11.23
Low:=11.145
Time:=7:52:03
Change:=0.03
Volume:=417627
Cur:=11.22
Bid:=11.12
Ask:=11.19
High:=11.31
Change %:=0.27

(cyh)
Open:=26.49
Low:=25.84
Time:=7:52:03
Change:=-0.36
Volume:=2193348
Cur:=26.11
Bid:=25.48
Ask:=26.71
High:=26.49
Change %:=-1.36

(cyn)
Open:=53.03
Low:=52.79
Time:=7:52:03
Change:=0.73
Volume:=243334
Cur:=53.68
Bid:=51.35
Ask:=55.15
High:=53.71
Change %:=1.38

(cypb)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=6.5
Bid:=6.48
Ask:=6.5
High:=
Change %:=0.00

(cytk)
Open:=1.27
Low:=1.231
Time:=16:20:44
Change:=0.02
Volume:=457367
Cur:=1.29
Bid:=1.24
Ask:=1.32
High:=1.33
Change %:=1.57

(cytr)
Open:=0.7
Low:=0.7
Time:=16:17:17
Change:=-0.002
Volume:=456006
Cur:=0.7
Bid:=0.67
Ask:=0.7
High:=0.7387
Change %:=-0.28

(dakt)
Open:=10.76
Low:=10.43
Time:=17:35:01
Change:=-0.1
Volume:=65073
Cur:=10.66
Bid:=10.27
Ask:=11.05
High:=10.86
Change %:=-0.93

(dal)
Open:=8.35
Low:=8.081
Time:=7:52:03
Change:=-0.12
Volume:=6007251
Cur:=8.14
Bid:=8.14
Ask:=8.15
High:=8.38
Change %:=-1.45

(dar)
Open:=18.1
Low:=17.6
Time:=7:52:03
Change:=-0.07
Volume:=1271754
Cur:=17.93
Bid:=17.51
Ask:=18.11
High:=18.1
Change %:=-0.39

(dbd)
Open:=31.58
Low:=30.76
Time:=7:52:03
Change:=-0.66
Volume:=379809
Cur:=30.82
Bid:=30.51
Ask:=31.26
High:=31.64
Change %:=-2.10

(dbtk)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=10.55
Bid:=
Ask:=
High:=
Change %:=0.00

(dd)
Open:=54.29
Low:=53.93
Time:=7:52:03
Change:=0.18
Volume:=3196219
Cur:=54.28
Bid:=54.28
Ask:=54.29
High:=54.3872
Change %:=0.33

(ddic)
Open:=9.45
Low:=9.3
Time:=7:22:03
Change:=-0.08
Volume:=47987
Cur:=9.33
Bid:=9.2
Ask:=9.59
High:=9.51
Change %:=-0.85

(ddmx)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(de)
Open:=81.63
Low:=80.3808
Time:=16:08:27
Change:=-0.4
Volume:=3502104
Cur:=80.48
Bid:=80.39
Ask:=80.5
High:=81.63
Change %:=-0.49

(deck)
Open:=96.02
Low:=93.97
Time:=16:17:25
Change:=-0.27
Volume:=628060
Cur:=95.01
Bid:=94.01
Ask:=95.39
High:=96.49
Change %:=-0.28

(dei)
Open:=19.67
Low:=19.65
Time:=17:05:57
Change:=0.4
Volume:=1601873
Cur:=20.06
Bid:=19.55
Ask:=20.5
High:=20.17
Change %:=2.03

(dell)
Open:=17.39
Low:=17.26
Time:=7:22:03
Change:=0.1
Volume:=20033659
Cur:=17.52
Bid:=17.49
Ask:=17.51
High:=17.6
Change %:=0.57

(dest)
Open:=19.17
Low:=18.95
Time:=16:31:44
Change:=0.1
Volume:=52500
Cur:=19.25
Bid:=18.81
Ask:=19.68
High:=19.42
Change %:=0.52

(dfz)
Open:=11.6
Low:=11.32
Time:=7:22:03
Change:=0.08
Volume:=25539
Cur:=11.65
Bid:=11.36
Ask:=12.08
High:=11.74
Change %:=0.69

(dgi)
Open:=24.75
Low:=24.47
Time:=7:52:03
Change:=0.3
Volume:=371933
Cur:=24.87
Bid:=24.32
Ask:=25.32
High:=24.98
Change %:=1.22

(dhil)
Open:=84.85
Low:=83.24
Time:=16:02:00
Change:=-1.16
Volume:=12163
Cur:=83.8
Bid:=83.26
Ask:=84.44
High:=84.85
Change %:=-1.37

(dhr)
Open:=53.38
Low:=52.66
Time:=16:51:39
Change:=0.1
Volume:=3404443
Cur:=53.11
Bid:=52.71
Ask:=53.33
High:=53.54
Change %:=0.19

(dis)
Open:=39.58
Low:=39.28
Time:=7:52:03
Change:=-0.18
Volume:=6061705
Cur:=39.36
Bid:=39.38
Ask:=39.39
High:=39.85
Change %:=-0.46

(dk)
Open:=16.95
Low:=16.7199
Time:=7:52:03
Change:=-0.04
Volume:=97536
Cur:=16.86
Bid:=16.38
Ask:=16.89
High:=17.0
Change %:=-0.24

(dlb)
Open:=42.97
Low:=42.5354
Time:=17:16:05
Change:=0.92
Volume:=722663
Cur:=43.61
Bid:=42.74
Ask:=43.59
High:=43.67
Change %:=2.16

(dllr)
Open:=21.76
Low:=21.66
Time:=16:36:13
Change:=0.24
Volume:=173256
Cur:=22.01
Bid:=21.7
Ask:=22.45
High:=22.13
Change %:=1.10

(dltr)
Open:=68.29
Low:=67.81
Time:=7:22:03
Change:=-0.41
Volume:=981573
Cur:=68.52
Bid:=68.01
Ask:=68.52
High:=68.75
Change %:=-0.59

(dm)
Open:=9.06
Low:=8.82
Time:=16:53:47
Change:=-0.17
Volume:=74050
Cur:=8.87
Bid:=8.54
Ask:=9.18
High:=9.07
Change %:=-1.88

(dmrc)
Open:=38.92
Low:=38.27
Time:=7:22:03
Change:=0.1
Volume:=32087
Cur:=38.8
Bid:=38.1
Ask:=39.48
High:=38.97
Change %:=0.26

(dnbk)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=21.77
Bid:=21.0
Ask:=22.58
High:=
Change %:=0.00

(dndn)
Open:=39.06
Low:=38.32
Time:=7:22:03
Change:=-0.39
Volume:=1300560
Cur:=38.61
Bid:=38.61
Ask:=38.97
High:=39.15
Change %:=-1.00

(dnr)
Open:=19.96
Low:=19.76
Time:=7:52:03
Change:=0.37
Volume:=4458950
Cur:=20.18
Bid:=19.84
Ask:=20.45
High:=20.2
Change %:=1.87

(drc)
Open:=55.38
Low:=54.64
Time:=17:35:01
Change:=-0.39
Volume:=503257
Cur:=54.88
Bid:=53.75
Ask:=56.1
High:=55.48
Change %:=-0.71

(dri)
Open:=53.6
Low:=52.77
Time:=7:52:03
Change:=-0.54
Volume:=1163343
Cur:=53.07
Bid:=52.44
Ask:=53.73
High:=53.6
Change %:=-1.01

(driv)
Open:=32.46
Low:=31.41
Time:=7:22:03
Change:=-0.67
Volume:=238057
Cur:=31.68
Bid:=31.68
Ask:=32.3
High:=32.46
Change %:=-2.07

(drl)
Open:=1.95
Low:=1.85
Time:=7:52:03
Change:=-0.08
Volume:=759179
Cur:=1.86
Bid:=1.8
Ask:=1.94
High:=1.96
Change %:=-4.12

(dtsi)
Open:=37.31
Low:=36.3
Time:=17:35:03
Change:=-0.23
Volume:=149837
Cur:=37.02
Bid:=36.28
Ask:=37.69
High:=37.44
Change %:=-0.62

(dtv)
Open:=52.56
Low:=52.36
Time:=16:06:10
Change:=-0.32
Volume:=2960474
Cur:=52.48
Bid:=52.34
Ask:=52.48
High:=52.91
Change %:=-0.61

(dva)
Open:=86.37
Low:=85.79
Time:=17:35:01
Change:=-0.27
Volume:=325936
Cur:=86.34
Bid:=85.04
Ask:=86.75
High:=86.8878
Change %:=-0.31

(dvn)
Open:=82.52
Low:=81.41
Time:=7:52:03
Change:=-0.3
Volume:=2667473
Cur:=82.02
Bid:=81.6
Ask:=82.03
High:=83.06
Change %:=-0.36

(dvox)
Open:=7.3
Low:=7.2
Time:=16:58:14
Change:=0.38
Volume:=53260
Cur:=7.67
Bid:=6.51
Ask:=7.9
High:=7.67
Change %:=5.21

(dw)
Open:=23.75
Low:=23.42
Time:=7:52:03
Change:=-0.13
Volume:=22103
Cur:=23.62
Bid:=22.99
Ask:=24.18
High:=23.81
Change %:=-0.55

(dwa)
Open:=20.41
Low:=20.03
Time:=7:22:03
Change:=-0.27
Volume:=1240645
Cur:=20.06
Bid:=20.04
Ask:=20.18
High:=20.516
Change %:=-1.33

(dxpe)
Open:=26.98
Low:=26.25
Time:=7:22:03
Change:=-0.23
Volume:=25731
Cur:=26.71
Bid:=26.01
Ask:=27.18
High:=26.98
Change %:=-0.85

(dy)
Open:=17.56
Low:=17.13
Time:=7:52:03
Change:=-0.15
Volume:=117188
Cur:=17.38
Bid:=16.9
Ask:=17.87
High:=17.58
Change %:=-0.86

(dyn)
Open:=6.04
Low:=5.93
Time:=16:45:59
Change:=-0.06
Volume:=1751056
Cur:=5.97
Bid:=5.8
Ask:=6.09
High:=6.09
Change %:=-1.00

(ebay)
Open:=34.0
Low:=32.9675
Time:=7:22:03
Change:=-0.59
Volume:=19778543
Cur:=33.17
Bid:=33.39
Ask:=33.5
High:=34.18
Change %:=-1.75

(ebsb)
Open:=13.83
Low:=13.81
Time:=16:40:26
Change:=0.01
Volume:=52081
Cur:=13.83
Bid:=12.84
Ask:=14.78
High:=13.94
Change %:=0.07

(ecpg)
Open:=27.25
Low:=26.02
Time:=7:22:03
Change:=-0.2
Volume:=142236
Cur:=27.05
Bid:=26.52
Ask:=27.3
High:=27.52
Change %:=-0.73

(edr)
Open:=9.05
Low:=9.0
Time:=7:52:03
Change:=-0.01
Volume:=758281
Cur:=9.04
Bid:=8.69
Ask:=9.4
High:=9.09
Change %:=-0.11

(eeft)
Open:=15.75
Low:=15.61
Time:=17:19:05
Change:=-0.08
Volume:=118029
Cur:=15.65
Bid:=15.41
Ask:=15.89
High:=15.99
Change %:=-0.51

(egn)
Open:=61.04
Low:=60.66
Time:=7:52:03
Change:=0.33
Volume:=438879
Cur:=61.0
Bid:=60.1
Ask:=61.56
High:=61.26
Change %:=0.54

(egov)
Open:=13.16
Low:=12.87
Time:=7:22:03
Change:=-0.1
Volume:=156245
Cur:=13.05
Bid:=12.63
Ask:=13.35
High:=13.19
Change %:=-0.76

(egy)
Open:=7.0
Low:=6.8
Time:=17:30:50
Change:=-0.03
Volume:=513849
Cur:=6.92
Bid:=6.68
Ask:=7.21
High:=7.0
Change %:=-0.43

(ek)
Open:=2.42
Low:=2.31
Time:=17:06:24
Change:=0.03
Volume:=11392374
Cur:=2.34
Bid:=2.34
Ask:=2.36
High:=2.44
Change %:=1.30

(elos)
Open:=11.85
Low:=11.67
Time:=16:41:57
Change:=-0.05
Volume:=87676
Cur:=11.78
Bid:=11.36
Ask:=12.16
High:=11.98
Change %:=-0.42

(els)
Open:=66.02
Low:=66.02
Time:=7:52:03
Change:=1.65
Volume:=265551
Cur:=67.64
Bid:=66.18
Ask:=68.44
High:=67.65
Change %:=2.50

(endp)
Open:=40.16
Low:=39.655
Time:=7:22:03
Change:=-0.25
Volume:=824244
Cur:=39.8
Bid:=39.42
Ask:=39.8
High:=40.2987
Change %:=-0.62

(enh)
Open:=41.13
Low:=40.75
Time:=7:52:03
Change:=-0.35
Volume:=287920
Cur:=40.8
Bid:=40.0
Ask:=41.67
High:=41.28
Change %:=-0.85

(enoc)
Open:=16.68
Low:=16.61
Time:=7:22:03
Change:=-0.1
Volume:=95064
Cur:=16.62
Bid:=16.62
Ask:=16.75
High:=16.89
Change %:=-0.60

(ens)
Open:=35.95
Low:=35.33
Time:=7:52:03
Change:=-0.33
Volume:=165340
Cur:=35.51
Bid:=34.81
Ask:=36.3
High:=35.95
Change %:=-0.92

(ep)
Open:=20.28
Low:=20.0
Time:=17:25:53
Change:=-0.15
Volume:=6000798
Cur:=20.08
Bid:=20.0
Ask:=20.1
High:=20.3
Change %:=-0.74

(epax)
Open:=8.89
Low:=8.74
Time:=7:22:03
Change:=-0.02
Volume:=12899
Cur:=8.82
Bid:=8.71
Ask:=9.18
High:=8.89
Change %:=-0.23

(epic)
Open:=
Low:=
Time:=2:06:09
Change:=0.0
Volume:=
Cur:=12.5
Bid:=12.49
Ask:=12.5
High:=
Change %:=0.00

(epl)
Open:=17.28
Low:=16.96
Time:=7:52:03
Change:=0.32
Volume:=273974
Cur:=17.46
Bid:=16.97
Ask:=17.94
High:=17.67
Change %:=1.87

(epm)
Open:=7.75
Low:=7.61
Time:=16:02:17
Change:=-0.01
Volume:=78838
Cur:=7.69
Bid:=7.36
Ask:=8.03
High:=7.75
Change %:=-0.13

(eqy)
Open:=19.71
Low:=19.59
Time:=17:24:15
Change:=0.14
Volume:=243646
Cur:=19.76
Bid:=19.23
Ask:=20.27
High:=19.86
Change %:=0.71

(erie)
Open:=74.31
Low:=73.63
Time:=7:22:03
Change:=-0.3
Volume:=29408
Cur:=73.65
Bid:=71.4
Ask:=76.06
High:=74.31
Change %:=-0.41

(erts)
Open:=24.2
Low:=23.84
Time:=7:22:03
Change:=-0.09
Volume:=9340247
Cur:=24.01
Bid:=23.71
Ask:=24.04
High:=24.2
Change %:=-0.37

(ese)
Open:=37.05
Low:=36.41
Time:=7:52:03
Change:=-0.13
Volume:=73037
Cur:=36.86
Bid:=36.19
Ask:=37.63
High:=37.21
Change %:=-0.35

(esgr)
Open:=108.06
Low:=106.02
Time:=16:41:22
Change:=-0.14
Volume:=4863
Cur:=107.91
Bid:=100.48
Ask:=113.96
High:=108.87
Change %:=-0.13

(esl)
Open:=79.62
Low:=78.84
Time:=7:52:03
Change:=0.25
Volume:=245830
Cur:=79.58
Bid:=78.48
Ask:=80.73
High:=79.9969
Change %:=0.32

(esrx)
Open:=51.94
Low:=51.31
Time:=16:06:56
Change:=0.69
Volume:=5883637
Cur:=52.54
Bid:=52.39
Ask:=52.56
High:=52.81
Change %:=1.33

(ess)
Open:=141.47
Low:=141.09
Time:=7:52:03
Change:=1.3
Volume:=309133
Cur:=142.5
Bid:=137.73
Ask:=144.22
High:=142.97
Change %:=0.92

(etm)
Open:=8.59
Low:=8.23
Time:=17:17:17
Change:=-0.26
Volume:=91447
Cur:=8.33
Bid:=8.08
Ask:=8.64
High:=8.59
Change %:=-3.03

(evr)
Open:=30.46
Low:=30.34
Time:=7:52:03
Change:=0.33
Volume:=441031
Cur:=30.69
Bid:=30.07
Ask:=31.37
High:=31.0
Change %:=1.09

(exas)
Open:=8.66
Low:=8.4008
Time:=17:05:36
Change:=-0.14
Volume:=197395
Cur:=8.47
Bid:=8.32
Ask:=8.82
High:=8.66
Change %:=-1.63

(exbd)
Open:=
Low:=
Time:=2:06:09
Change:=0.0
Volume:=
Cur:=29.54
Bid:=
Ask:=
High:=
Change %:=0.00

(exls)
Open:=23.19
Low:=22.89
Time:=16:16:41
Change:=0.24
Volume:=56381
Cur:=23.35
Bid:=22.39
Ask:=24.27
High:=23.52
Change %:=1.04

(exp)
Open:=24.72
Low:=24.26
Time:=17:18:23
Change:=0.03
Volume:=312497
Cur:=24.58
Bid:=24.0
Ask:=25.07
High:=24.72
Change %:=0.12

(expd)
Open:=49.46
Low:=48.98
Time:=16:06:25
Change:=-0.44
Volume:=996252
Cur:=49.24
Bid:=48.51
Ask:=49.25
High:=49.6
Change %:=-0.89

(expe)
Open:=30.28
Low:=29.8
Time:=16:06:44
Change:=-0.42
Volume:=4119519
Cur:=29.9
Bid:=29.44
Ask:=30.32
High:=30.41
Change %:=-1.39

(exxi)
Open:=34.71
Low:=33.52
Time:=7:22:03
Change:=-0.18
Volume:=702271
Cur:=34.34
Bid:=33.57
Ask:=34.92
High:=34.99
Change %:=-0.52

(fast)
Open:=34.39
Low:=34.03
Time:=16:05:22
Change:=-0.26
Volume:=1492125
Cur:=34.18
Bid:=34.08
Ask:=34.68
High:=34.41
Change %:=-0.75

(fbn)
Open:=4.19
Low:=4.06
Time:=7:52:03
Change:=-0.07
Volume:=207246
Cur:=4.09
Bid:=3.9
Ask:=4.28
High:=4.19
Change %:=-1.68

(fbnc)
Open:=10.5
Low:=10.22
Time:=16:29:30
Change:=-0.25
Volume:=19530
Cur:=10.25
Bid:=10.2
Ask:=11.08
High:=10.5
Change %:=-2.38

(fbp)
Open:=4.53
Low:=4.16
Time:=16:04:39
Change:=-0.01
Volume:=132696
Cur:=4.51
Bid:=4.2
Ask:=4.74
High:=4.56
Change %:=-0.22

(fcel)
Open:=1.44
Low:=1.39
Time:=7:22:03
Change:=0.01
Volume:=1505590
Cur:=1.43
Bid:=1.4
Ask:=1.44
High:=1.46
Change %:=0.70

(fcnca)
Open:=185.53
Low:=183.1
Time:=16:26:06
Change:=-0.37
Volume:=12302
Cur:=184.22
Bid:=183.77
Ask:=211.14
High:=185.7
Change %:=-0.20

(fcs)
Open:=16.82
Low:=16.35
Time:=7:52:03
Change:=-0.31
Volume:=1904213
Cur:=16.52
Bid:=16.28
Ask:=16.49
High:=16.98
Change %:=-1.84

(fcx)
Open:=56.46
Low:=55.47
Time:=7:52:03
Change:=-0.38
Volume:=13999189
Cur:=55.92
Bid:=55.91
Ask:=55.91
High:=56.5
Change %:=-0.67

(fdx)
Open:=92.01
Low:=91.3
Time:=7:52:03
Change:=0.42
Volume:=2179423
Cur:=92.19
Bid:=91.76
Ask:=92.22
High:=92.81
Change %:=0.46

(feic)
Open:=37.22
Low:=36.49
Time:=17:21:24
Change:=-0.26
Volume:=173355
Cur:=36.73
Bid:=36.51
Ask:=37.46
High:=37.22
Change %:=-0.70

(ffic)
Open:=12.9
Low:=12.74
Time:=7:22:03
Change:=-0.05
Volume:=26621
Cur:=12.85
Bid:=12.12
Ask:=13.37
High:=12.92
Change %:=-0.39

(ffiv)
Open:=116.0
Low:=110.45
Time:=7:22:03
Change:=-7.21
Volume:=5649015
Cur:=111.44
Bid:=102.23
Ask:=102.27
High:=116.0
Change %:=-6.08

(fisv)
Open:=61.24
Low:=60.42
Time:=7:22:03
Change:=-0.83
Volume:=942536
Cur:=60.5
Bid:=59.58
Ask:=60.53
High:=61.26
Change %:=-1.35

(flex)
Open:=6.24
Low:=6.22
Time:=16:05:20
Change:=-0.04
Volume:=2440294
Cur:=6.28
Bid:=6.24
Ask:=6.28
High:=6.36
Change %:=-0.63

(flir)
Open:=28.76
Low:=28.23
Time:=7:22:03
Change:=-0.53
Volume:=2317578
Cur:=28.3
Bid:=28.28
Ask:=28.3
High:=28.91
Change %:=-1.84

(flo)
Open:=22.93
Low:=22.64
Time:=16:48:02
Change:=-0.18
Volume:=388050
Cur:=22.72
Bid:=22.15
Ask:=23.29
High:=22.97
Change %:=-0.79

(flr)
Open:=65.96
Low:=65.2
Time:=7:52:03
Change:=-0.19
Volume:=1329719
Cur:=65.56
Bid:=65.51
Ask:=65.54
High:=66.0
Change %:=-0.29

(fls)
Open:=107.08
Low:=106.25
Time:=7:52:03
Change:=0.12
Volume:=480556
Cur:=106.52
Bid:=105.22
Ask:=107.7
High:=108.3
Change %:=0.11

(flws)
Open:=3.13
Low:=2.96
Time:=7:22:03
Change:=0.06
Volume:=83049
Cur:=3.2
Bid:=3.01
Ask:=3.4
High:=3.21
Change %:=1.91

(fmbi)
Open:=12.16
Low:=12.06
Time:=7:22:03
Change:=0.04
Volume:=123344
Cur:=12.18
Bid:=11.79
Ask:=12.23
High:=12.26
Change %:=0.33

(fmc)
Open:=88.22
Low:=88.01
Time:=7:52:03
Change:=0.9
Volume:=598453
Cur:=89.15
Bid:=88.08
Ask:=90.32
High:=89.3
Change %:=1.02

(fmd)
Open:=1.57
Low:=1.57
Time:=7:52:03
Change:=0.04
Volume:=197460
Cur:=1.63
Bid:=1.5
Ask:=1.88
High:=1.71
Change %:=2.52

(fnsr)
Open:=18.2399
Low:=17.54
Time:=17:31:21
Change:=-0.08
Volume:=3816893
Cur:=17.89
Bid:=17.75
Ask:=17.9
High:=18.39
Change %:=-0.45

(fosl)
Open:=134.98
Low:=130.92
Time:=17:36:09
Change:=-1.26
Volume:=679830
Cur:=133.03
Bid:=133.02
Ask:=133.73
High:=134.98
Change %:=-0.94

(frx)
Open:=38.66
Low:=38.06
Time:=7:52:03
Change:=0.11
Volume:=2672002
Cur:=38.53
Bid:=38.01
Ask:=38.52
High:=38.89
Change %:=0.29

(fsii)
Open:=3.02
Low:=2.92
Time:=7:22:03
Change:=-0.01
Volume:=192117
Cur:=2.98
Bid:=2.93
Ask:=3.01
High:=3.02
Change %:=-0.33

(fslr)
Open:=123.83
Low:=122.1
Time:=7:22:03
Change:=-0.58
Volume:=858595
Cur:=123.36
Bid:=123.36
Ask:=123.92
High:=124.54
Change %:=-0.47

(fsp)
Open:=13.04
Low:=12.874
Time:=16:40:46
Change:=0.03
Volume:=160422
Cur:=13.16
Bid:=12.74
Ask:=13.58
High:=13.2
Change %:=0.23

(fst)
Open:=25.47
Low:=25.15
Time:=16:16:41
Change:=0.39
Volume:=3337583
Cur:=25.7
Bid:=25.52
Ask:=25.69
High:=25.86
Change %:=1.54

(fsys)
Open:=23.54
Low:=22.86
Time:=17:35:01
Change:=-0.44
Volume:=208508
Cur:=23.15
Bid:=22.68
Ask:=23.45
High:=23.75
Change %:=-1.87

(fto)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=32.31
Bid:=
Ask:=
High:=
Change %:=0.00

(ftr)
Open:=7.81
Low:=7.66
Time:=7:52:03
Change:=-0.06
Volume:=9163864
Cur:=7.71
Bid:=7.72
Ask:=7.87
High:=7.81
Change %:=-0.77

(fwrd)
Open:=34.11
Low:=33.44
Time:=7:22:03
Change:=0.29
Volume:=133334
Cur:=34.27
Bid:=24.05
Ask:=34.2
High:=34.28
Change %:=0.85

(g)
Open:=17.81
Low:=17.53
Time:=17:18:36
Change:=-0.14
Volume:=484372
Cur:=17.56
Bid:=17.07
Ask:=18.05
High:=17.85
Change %:=-0.79

(gain)
Open:=7.51
Low:=7.31
Time:=16:20:31
Change:=-0.1
Volume:=33763
Cur:=7.44
Bid:=7.27
Ask:=7.69
High:=7.51
Change %:=-1.33

(gbdc)
Open:=15.42
Low:=15.42
Time:=7:22:03
Change:=0.16
Volume:=61539
Cur:=15.62
Bid:=15.13
Ask:=16.03
High:=15.65
Change %:=1.03

(gbl)
Open:=50.27
Low:=49.23
Time:=7:52:03
Change:=-0.26
Volume:=33869
Cur:=50.08
Bid:=47.02
Ask:=52.04
High:=50.81
Change %:=-0.52

(gd)
Open:=70.62
Low:=69.66
Time:=16:14:01
Change:=0.01
Volume:=2722213
Cur:=69.94
Bid:=69.14
Ask:=70.81
High:=70.85
Change %:=0.01

(ge)
Open:=18.75
Low:=18.6
Time:=7:52:03
Change:=0.21
Volume:=47958328
Cur:=18.79
Bid:=18.8
Ask:=18.81
High:=18.91
Change %:=1.13

(gef)
Open:=63.79
Low:=63.1
Time:=16:18:24
Change:=-0.1
Volume:=195638
Cur:=63.49
Bid:=62.57
Ask:=64.46
High:=63.89
Change %:=-0.16

(geoi)
Open:=26.48
Low:=26.0
Time:=7:22:03
Change:=0.61
Volume:=256104
Cur:=26.86
Bid:=26.21
Ask:=27.4
High:=27.0
Change %:=2.32

(get)
Open:=31.05
Low:=30.42
Time:=17:30:23
Change:=0.05
Volume:=308859
Cur:=30.99
Bid:=30.39
Ask:=31.29
High:=31.12
Change %:=0.16

(ggp)
Open:=16.83
Low:=16.71
Time:=7:52:03
Change:=0.27
Volume:=2103811
Cur:=17.07
Bid:=16.72
Ask:=17.0
High:=17.12
Change %:=1.61

(ggs)
Open:=17.14
Low:=16.9
Time:=7:52:03
Change:=0.33
Volume:=71619
Cur:=17.42
Bid:=16.91
Ask:=17.89
High:=17.46
Change %:=1.93

(gild)
Open:=41.7
Low:=41.7
Time:=16:06:57
Change:=0.095
Volume:=6558838
Cur:=41.79
Bid:=41.68
Ask:=41.92
High:=42.25
Change %:=0.23

(gksr)
Open:=32.83
Low:=32.54
Time:=16:28:49
Change:=1.33
Volume:=103404
Cur:=33.95
Bid:=33.27
Ask:=34.64
High:=33.99
Change %:=4.08

(glad)
Open:=9.52
Low:=9.4
Time:=7:22:03
Change:=-0.15
Volume:=84846
Cur:=9.4
Bid:=9.4
Ask:=9.87
High:=9.56
Change %:=-1.57

(glng)
Open:=39.33
Low:=38.52
Time:=16:32:53
Change:=-0.34
Volume:=315453
Cur:=38.81
Bid:=38.06
Ask:=39.63
High:=39.4
Change %:=-0.87

(gmcr)
Open:=94.65
Low:=91.24
Time:=16:05:03
Change:=-1.182
Volume:=1636963
Cur:=93.4
Bid:=93.35
Ask:=93.44
High:=94.65
Change %:=-1.25

(gmt)
Open:=37.37
Low:=37.08
Time:=16:18:07
Change:=0.61
Volume:=472369
Cur:=37.85
Bid:=37.07
Ask:=38.58
High:=37.95
Change %:=1.64

(gntx)
Open:=30.55
Low:=29.5
Time:=16:41:07
Change:=-0.82
Volume:=931814
Cur:=29.63
Bid:=28.89
Ask:=30.25
High:=30.61
Change %:=-2.69

(goog)
Open:=602.18
Low:=595.35
Time:=7:22:03
Change:=-7.2
Volume:=2203486
Cur:=595.35
Bid:=595.0
Ask:=595.48
High:=602.83
Change %:=-1.19

(gps)
Open:=19.29
Low:=19.085
Time:=7:52:03
Change:=-0.04
Volume:=6215571
Cur:=19.23
Bid:=19.01
Ask:=19.24
High:=19.43
Change %:=-0.21

(grb)
Open:=11.11
Low:=11.11
Time:=16:51:34
Change:=-0.01
Volume:=113605
Cur:=11.11
Bid:=10.22
Ask:=11.54
High:=11.12
Change %:=-0.09

(grmn)
Open:=32.13
Low:=31.85
Time:=7:22:03
Change:=-0.23
Volume:=613552
Cur:=32.0
Bid:=31.51
Ask:=32.0
High:=32.15
Change %:=-0.71

(gsat)
Open:=1.13
Low:=1.1
Time:=16:17:44
Change:=0.0
Volume:=174286
Cur:=1.14
Bid:=1.1
Ask:=1.16
High:=1.16
Change %:=0.00

(gsbc)
Open:=19.94
Low:=19.71
Time:=7:22:03
Change:=0.0
Volume:=18845
Cur:=19.96
Bid:=19.3
Ask:=20.59
High:=20.2
Change %:=0.00

(gsm)
Open:=24.83
Low:=24.34
Time:=16:39:53
Change:=-0.37
Volume:=878699
Cur:=24.39
Bid:=24.26
Ask:=24.48
High:=24.95
Change %:=-1.49

(gti)
Open:=21.11
Low:=20.84
Time:=16:52:46
Change:=-0.15
Volume:=655207
Cur:=20.94
Bid:=20.46
Ask:=21.55
High:=21.17
Change %:=-0.71

(gty)
Open:=26.09
Low:=25.65
Time:=17:35:04
Change:=-0.35
Volume:=166550
Cur:=25.74
Bid:=25.5
Ask:=26.31
High:=26.18
Change %:=-1.34

(gymb)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=65.4
Bid:=
Ask:=
High:=
Change %:=0.00

(hafc)
Open:=1.25
Low:=1.21
Time:=7:22:03
Change:=0.02
Volume:=598193
Cur:=1.25
Bid:=1.17
Ask:=1.26
High:=1.25
Change %:=1.63

(hal)
Open:=55.66
Low:=54.8
Time:=7:52:03
Change:=-0.11
Volume:=11538029
Cur:=55.27
Bid:=55.16
Ask:=55.37
High:=55.95
Change %:=-0.20

(halo)
Open:=7.31
Low:=7.05
Time:=16:59:41
Change:=-0.16
Volume:=175683
Cur:=7.13
Bid:=6.82
Ask:=7.41
High:=7.34
Change %:=-2.19

(hans)
Open:=81.14
Low:=80.03
Time:=7:22:03
Change:=-0.69
Volume:=841675
Cur:=80.8
Bid:=80.51
Ask:=81.92
High:=81.48
Change %:=-0.85

(hbcp)
Open:=14.38
Low:=14.38
Time:=7:22:03
Change:=0.3
Volume:=12400
Cur:=14.65
Bid:=5.74
Ask:=15.27
High:=14.92
Change %:=2.09

(hckt)
Open:=4.89
Low:=4.85
Time:=17:30:33
Change:=0.1
Volume:=32245
Cur:=4.98
Bid:=4.79
Ask:=5.2
High:=5.0
Change %:=2.05

(hcp)
Open:=37.57
Low:=37.41
Time:=16:21:36
Change:=0.15
Volume:=1750391
Cur:=37.65
Bid:=37.06
Ask:=38.19
High:=37.74
Change %:=0.40

(hd)
Open:=36.23
Low:=35.92
Time:=7:52:03
Change:=0.3
Volume:=11269178
Cur:=36.41
Bid:=36.43
Ask:=36.44
High:=36.58
Change %:=0.83

(he)
Open:=24.08
Low:=24.01
Time:=7:52:03
Change:=0.56
Volume:=363168
Cur:=24.56
Bid:=24.5
Ask:=24.8
High:=24.59
Change %:=2.33

(hees)
Open:=12.31
Low:=12.19
Time:=16:33:12
Change:=-0.01
Volume:=162483
Cur:=12.34
Bid:=11.91
Ask:=12.6
High:=12.55
Change %:=-0.08

(hele)
Open:=34.13
Low:=33.47
Time:=7:22:03
Change:=-0.27
Volume:=112942
Cur:=33.76
Bid:=33.1
Ask:=34.45
High:=34.13
Change %:=-0.79

(hgr)
Open:=24.57
Low:=24.04
Time:=16:48:03
Change:=-0.29
Volume:=89028
Cur:=24.3
Bid:=23.69
Ask:=24.88
High:=24.5993
Change %:=-1.18

(hgsi)
Open:=23.57
Low:=22.97
Time:=7:22:03
Change:=-0.48
Volume:=5485190
Cur:=23.09
Bid:=23.1
Ask:=23.31
High:=23.84
Change %:=-2.04

(hhgp)
Open:=5.9
Low:=5.45
Time:=17:18:55
Change:=-0.43
Volume:=18838
Cur:=5.46
Bid:=5.25
Ask:=5.86
High:=5.9
Change %:=-7.30

(hibb)
Open:=41.05
Low:=39.9901
Time:=7:22:03
Change:=-0.01
Volume:=209677
Cur:=41.05
Bid:=40.22
Ask:=41.63
High:=41.11
Change %:=-0.02

(hig)
Open:=23.83
Low:=23.76
Time:=16:28:27
Change:=0.16
Volume:=4825994
Cur:=23.9
Bid:=23.77
Ask:=24.08
High:=24.17
Change %:=0.67

(hk)
Open:=38.24
Low:=38.21
Time:=17:14:47
Change:=0.01
Volume:=27863053
Cur:=38.25
Bid:=38.25
Ask:=38.3
High:=38.26
Change %:=0.03

(hls)
Open:=24.45
Low:=24.14
Time:=17:04:52
Change:=0.03
Volume:=871906
Cur:=24.42
Bid:=24.02
Ask:=24.97
High:=24.56
Change %:=0.12

(hma)
Open:=10.47
Low:=10.2
Time:=16:31:05
Change:=-0.11
Volume:=2487758
Cur:=10.34
Bid:=10.01
Ask:=10.67
High:=10.5
Change %:=-1.05

(hme)
Open:=65.83
Low:=65.5
Time:=7:52:03
Change:=0.33
Volume:=275096
Cur:=66.16
Bid:=65.1
Ask:=67.13
High:=66.49
Change %:=0.50

(hmsy)
Open:=77.51
Low:=75.36
Time:=7:22:03
Change:=-0.74
Volume:=81610
Cur:=76.74
Bid:=76.64
Ask:=77.81
High:=77.61
Change %:=-0.96

(hog)
Open:=45.21
Low:=44.65
Time:=7:52:03
Change:=-0.12
Volume:=3184487
Cur:=44.99
Bid:=44.71
Ask:=45.09
High:=45.37
Change %:=-0.27

(hott)
Open:=8.06
Low:=7.83
Time:=7:22:03
Change:=-0.15
Volume:=317073
Cur:=7.88
Bid:=7.71
Ask:=8.22
High:=8.06
Change %:=-1.87

(hp)
Open:=71.49
Low:=70.49
Time:=16:46:26
Change:=-0.11
Volume:=886330
Cur:=71.19
Bid:=71.22
Ask:=71.8
High:=71.55
Change %:=-0.15

(hpq)
Open:=35.78
Low:=35.11
Time:=7:52:03
Change:=-0.33
Volume:=14666726
Cur:=35.28
Bid:=35.25
Ask:=35.26
High:=35.82
Change %:=-0.93

(hpt)
Open:=25.1
Low:=24.94
Time:=7:52:03
Change:=0.07
Volume:=615915
Cur:=25.17
Bid:=24.91
Ask:=25.44
High:=25.23
Change %:=0.28

(hpy)
Open:=19.78
Low:=19.61
Time:=7:52:03
Change:=0.51
Volume:=148231
Cur:=20.26
Bid:=19.7
Ask:=20.79
High:=20.315
Change %:=2.58

(hrg)
Open:=5.6
Low:=5.6
Time:=16:44:41
Change:=0.05
Volume:=6872
Cur:=5.64
Bid:=5.41
Ask:=5.92
High:=5.75
Change %:=0.89

(hrs)
Open:=42.7
Low:=42.18
Time:=7:52:03
Change:=-0.01
Volume:=590934
Cur:=42.45
Bid:=41.79
Ask:=43.06
High:=42.7
Change %:=-0.02

(hrz)
Open:=1.1
Low:=1.07
Time:=7:52:03
Change:=-0.01
Volume:=356874
Cur:=1.09
Bid:=1.03
Ask:=1.11
High:=1.1199
Change %:=-0.91

(hsic)
Open:=72.63
Low:=72.14
Time:=16:06:40
Change:=-0.31
Volume:=187686
Cur:=72.45
Bid:=72.45
Ask:=73.31
High:=72.6979
Change %:=-0.43

(hsp)
Open:=53.26
Low:=52.38
Time:=17:35:01
Change:=-0.72
Volume:=1114816
Cur:=52.58
Bid:=51.94
Ask:=53.3
High:=53.27
Change %:=-1.35

(ht)
Open:=5.45
Low:=5.38
Time:=17:11:06
Change:=-0.05
Volume:=1200144
Cur:=5.4
Bid:=5.31
Ask:=5.42
High:=5.4896
Change %:=-0.92

(htgc)
Open:=10.45
Low:=10.32
Time:=7:22:03
Change:=-0.09
Volume:=148463
Cur:=10.34
Bid:=10.22
Ask:=10.74
High:=10.5
Change %:=-0.86

(hts)
Open:=28.93
Low:=28.8
Time:=7:52:03
Change:=0.02
Volume:=1186053
Cur:=28.84
Bid:=28.57
Ask:=28.96
High:=29.06
Change %:=0.07

(hurn)
Open:=30.49
Low:=29.95
Time:=16:45:49
Change:=-0.08
Volume:=41274
Cur:=30.4
Bid:=29.53
Ask:=31.27
High:=30.59
Change %:=-0.26

(hwkn)
Open:=37.82
Low:=36.7534
Time:=16:58:14
Change:=0.27
Volume:=74775
Cur:=38.02
Bid:=31.89
Ask:=39.4
High:=38.29
Change %:=0.72

(iaci)
Open:=37.54
Low:=36.99
Time:=7:22:03
Change:=-0.36
Volume:=811678
Cur:=37.18
Bid:=36.42
Ask:=37.91
High:=37.91
Change %:=-0.96

(ibm)
Open:=183.84
Low:=183.0
Time:=7:52:03
Change:=-1.56
Volume:=5809135
Cur:=183.65
Bid:=183.66
Ask:=183.65
High:=184.42
Change %:=-0.84

(iboc)
Open:=17.0
Low:=16.82
Time:=17:19:14
Change:=0.14
Volume:=96829
Cur:=17.09
Bid:=16.75
Ask:=17.3
High:=17.14
Change %:=0.83

(icge)
Open:=12.4
Low:=12.11
Time:=16:31:18
Change:=-0.21
Volume:=51585
Cur:=12.19
Bid:=11.51
Ask:=12.26
High:=12.4
Change %:=-1.69

(icog)
Open:=2.87
Low:=2.75
Time:=16:00:53
Change:=-0.09
Volume:=156577
Cur:=2.77
Bid:=2.72
Ask:=3.98
High:=2.9
Change %:=-3.15

(idti)
Open:=7.5
Low:=7.2
Time:=7:22:03
Change:=-0.14
Volume:=1082748
Cur:=7.27
Bid:=7.13
Ask:=7.55
High:=7.51
Change %:=-1.89

(idxx)
Open:=79.09
Low:=78.78
Time:=7:22:03
Change:=0.48
Volume:=155757
Cur:=79.6
Bid:=78.62
Ask:=80.54
High:=79.95
Change %:=0.61

(ihs)
Open:=79.57
Low:=79.21
Time:=7:52:03
Change:=0.13
Volume:=206566
Cur:=79.85
Bid:=76.79
Ask:=81.94
High:=79.89
Change %:=0.16

(iilg)
Open:=13.75
Low:=13.42
Time:=17:26:00
Change:=-0.26
Volume:=38373
Cur:=13.46
Bid:=12.92
Ask:=14.13
High:=13.75
Change %:=-1.90

(iivi)
Open:=27.01
Low:=26.52
Time:=7:22:03
Change:=0.07
Volume:=151797
Cur:=27.0
Bid:=26.36
Ask:=27.63
High:=27.18
Change %:=0.26

(ikan)
Open:=1.1934
Low:=1.19
Time:=16:48:09
Change:=0.03
Volume:=158757
Cur:=1.23
Bid:=1.12
Ask:=1.25
High:=1.23
Change %:=2.50

(ilmn)
Open:=72.15
Low:=71.25
Time:=16:07:55
Change:=0.8
Volume:=1654938
Cur:=73.0
Bid:=71.24
Ask:=72.99
High:=73.33
Change %:=1.11

(im)
Open:=17.46
Low:=17.42
Time:=7:52:03
Change:=0.02
Volume:=1029039
Cur:=17.52
Bid:=17.08
Ask:=18.0
High:=17.61
Change %:=0.11

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

(imgn)
Open:=15.21
Low:=14.58
Time:=17:35:01
Change:=-0.24
Volume:=812009
Cur:=14.97
Bid:=14.49
Ask:=14.99
High:=15.41
Change %:=-1.58

(imn)
Open:=9.2
Low:=9.0
Time:=7:52:03
Change:=-0.1
Volume:=145146
Cur:=9.05
Bid:=8.71
Ask:=9.03
High:=9.24
Change %:=-1.09

(in)
Open:=10.82
Low:=10.6
Time:=7:52:03
Change:=-0.17
Volume:=241558
Cur:=10.61
Bid:=10.25
Ask:=11.02
High:=10.85
Change %:=-1.58

(inap)
Open:=7.06
Low:=6.83
Time:=16:41:29
Change:=-0.22
Volume:=164554
Cur:=6.86
Bid:=6.84
Ask:=7.11
High:=7.07
Change %:=-3.11

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

(infi)
Open:=10.0
Low:=9.73
Time:=7:22:03
Change:=-0.02
Volume:=55960
Cur:=9.96
Bid:=9.91
Ask:=10.35
High:=10.1
Change %:=-0.20

(infy)
Open:=61.74
Low:=61.07
Time:=16:07:53
Change:=-0.39
Volume:=1037437
Cur:=61.62
Bid:=60.95
Ask:=64.58
High:=61.84
Change %:=-0.63

(ino)
Open:=0.72
Low:=0.68
Time:=16:13:57
Change:=-0.0277
Volume:=208397
Cur:=0.68
Bid:=0.67
Ask:=0.715
High:=0.72
Change %:=-3.91

(intc)
Open:=23.1
Low:=22.9
Time:=7:22:03
Change:=-0.07
Volume:=50651879
Cur:=22.99
Bid:=23.05
Ask:=23.1
High:=23.22
Change %:=-0.30

(intu)
Open:=48.87
Low:=47.74
Time:=16:06:49
Change:=-1.17
Volume:=3006640
Cur:=47.79
Bid:=47.36
Ask:=47.79
High:=48.96
Change %:=-2.39

(io)
Open:=10.35
Low:=9.96
Time:=7:52:03
Change:=-0.19
Volume:=765062
Cur:=10.09
Bid:=10.01
Ask:=10.08
High:=10.35
Change %:=-1.85

(ipcc)
Open:=54.03
Low:=53.8
Time:=16:41:42
Change:=-0.48
Volume:=11093
Cur:=53.9
Bid:=53.06
Ask:=54.81
High:=54.22
Change %:=-0.88

(ipcm)
Open:=49.74
Low:=48.8608
Time:=16:21:32
Change:=-0.52
Volume:=74494
Cur:=49.18
Bid:=48.12
Ask:=50.12
High:=50.49
Change %:=-1.05

(ipg)
Open:=12.62
Low:=12.32
Time:=7:52:03
Change:=-0.2
Volume:=3654208
Cur:=12.36
Bid:=11.96
Ask:=12.37
High:=12.62
Change %:=-1.59

(ipgp)
Open:=69.77
Low:=67.81
Time:=7:22:03
Change:=-0.87
Volume:=265970
Cur:=68.45
Bid:=68.0
Ask:=70.73
High:=70.53
Change %:=-1.26

(ipi)
Open:=33.39
Low:=33.17
Time:=17:27:07
Change:=0.42
Volume:=1023393
Cur:=33.37
Bid:=33.19
Ask:=33.35
High:=33.7
Change %:=1.27

(ipxl)
Open:=21.4
Low:=20.695
Time:=17:17:09
Change:=-0.53
Volume:=497178
Cur:=20.96
Bid:=20.46
Ask:=21.55
High:=21.62
Change %:=-2.47

(ir)
Open:=44.8
Low:=44.61
Time:=7:52:03
Change:=0.27
Volume:=3069880
Cur:=44.77
Bid:=43.9
Ask:=45.67
High:=45.33
Change %:=0.61

(irc)
Open:=9.17
Low:=9.126
Time:=7:52:03
Change:=0.04
Volume:=202436
Cur:=9.22
Bid:=8.88
Ask:=9.3
High:=9.27
Change %:=0.44

(irm)
Open:=34.74
Low:=34.4
Time:=16:19:04
Change:=-0.14
Volume:=872460
Cur:=34.49
Bid:=34.26
Ask:=34.94
High:=34.862
Change %:=-0.40

(isis)
Open:=8.76
Low:=8.68
Time:=17:25:15
Change:=-0.04
Volume:=256233
Cur:=8.71
Bid:=8.74
Ask:=8.78
High:=8.83
Change %:=-0.46

(isrg)
Open:=392.12
Low:=392.12
Time:=7:22:03
Change:=22.57
Volume:=1323254
Cur:=397.47
Bid:=396.47
Ask:=397.47
High:=407.0
Change %:=6.02

(isrl)
Open:=65.81
Low:=65.81
Time:=16:01:06
Change:=-0.23
Volume:=500
Cur:=66.18
Bid:=65.0
Ask:=91.49
High:=67.04
Change %:=-0.35

(itc)
Open:=71.92
Low:=71.45
Time:=17:34:48
Change:=-0.1
Volume:=423489
Cur:=71.59
Bid:=70.46
Ask:=73.86
High:=72.0
Change %:=-0.14

(itri)
Open:=47.33
Low:=47.02
Time:=16:15:20
Change:=0.67
Volume:=322054
Cur:=47.73
Bid:=46.83
Ask:=48.76
High:=47.85
Change %:=1.42

(ivac)
Open:=10.06
Low:=9.88
Time:=16:40:31
Change:=0.04
Volume:=21445
Cur:=10.07
Bid:=9.62
Ask:=10.45
High:=10.22
Change %:=0.40

(ivc)
Open:=33.49
Low:=32.84
Time:=17:05:17
Change:=-0.28
Volume:=176617
Cur:=33.11
Bid:=32.24
Ask:=33.91
High:=33.49
Change %:=-0.84

(ivz)
Open:=22.07
Low:=21.8
Time:=17:13:12
Change:=-0.05
Volume:=2925103
Cur:=21.84
Bid:=21.52
Ask:=22.17
High:=22.08
Change %:=-0.23

(ixys)
Open:=15.13
Low:=14.92
Time:=7:22:03
Change:=0.08
Volume:=77655
Cur:=15.17
Bid:=14.65
Ask:=15.07
High:=15.19
Change %:=0.53

(jakk)
Open:=17.73
Low:=17.38
Time:=7:22:03
Change:=-0.03
Volume:=357239
Cur:=17.81
Bid:=17.05
Ask:=18.5
High:=18.07
Change %:=-0.17

(jazz)
Open:=38.65
Low:=37.6
Time:=7:22:03
Change:=-0.538
Volume:=414743
Cur:=37.94
Bid:=37.95
Ask:=38.45
High:=39.08
Change %:=-1.40

(jbht)
Open:=47.26
Low:=46.76
Time:=7:22:03
Change:=0.04
Volume:=732933
Cur:=47.16
Bid:=46.47
Ask:=47.25
High:=47.89
Change %:=0.08

(jcp)
Open:=31.88
Low:=31.18
Time:=7:52:03
Change:=-0.42
Volume:=3071028
Cur:=31.31
Bid:=31.05
Ask:=31.4
High:=31.95
Change %:=-1.32

(jec)
Open:=41.63
Low:=41.31
Time:=17:10:14
Change:=0.18
Volume:=874075
Cur:=41.64
Bid:=41.31
Ask:=42.23
High:=41.908
Change %:=0.43

(jll)
Open:=92.1
Low:=91.48
Time:=17:20:00
Change:=0.0
Volume:=181744
Cur:=92.14
Bid:=89.06
Ask:=94.81
High:=92.31
Change %:=0.00

(jnj)
Open:=66.57
Low:=66.06
Time:=7:52:03
Change:=-0.48
Volume:=8737222
Cur:=66.24
Bid:=66.23
Ask:=66.24
High:=66.9
Change %:=-0.72

(jnpr)
Open:=31.12
Low:=30.69
Time:=16:45:20
Change:=-0.43
Volume:=7521137
Cur:=31.15
Bid:=30.87
Ask:=30.99
High:=31.36
Change %:=-1.36

(joyg)
Open:=99.0
Low:=96.21
Time:=7:22:03
Change:=-1.43
Volume:=1495699
Cur:=97.09
Bid:=97.09
Ask:=97.13
High:=99.0
Change %:=-1.45

(jpm)
Open:=40.69
Low:=40.62
Time:=7:52:03
Change:=0.57
Volume:=30843379
Cur:=40.96
Bid:=40.95
Ask:=40.96
High:=41.355
Change %:=1.41

(kalu)
Open:=55.99
Low:=55.3308
Time:=17:35:00
Change:=0.24
Volume:=77442
Cur:=55.89
Bid:=54.93
Ask:=56.86
High:=56.5
Change %:=0.43

(kar)
Open:=18.25
Low:=18.15
Time:=7:52:03
Change:=-0.02
Volume:=80955
Cur:=18.28
Bid:=17.73
Ask:=18.73
High:=18.39
Change %:=-0.11

(kbh)
Open:=9.52
Low:=9.22
Time:=17:32:22
Change:=-0.07
Volume:=4268445
Cur:=9.45
Bid:=9.36
Ask:=9.44
High:=9.55
Change %:=-0.74

(kbr)
Open:=37.58
Low:=37.33
Time:=7:52:03
Change:=0.77
Volume:=1309244
Cur:=38.22
Bid:=37.29
Ask:=38.8
High:=38.22
Change %:=2.06

(kbw)
Open:=17.62
Low:=17.62
Time:=7:52:03
Change:=0.43
Volume:=143332
Cur:=17.98
Bid:=17.48
Ask:=18.32
High:=18.04
Change %:=2.45

(kcg)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=30.39
Low:=30.0
Time:=7:22:03
Change:=-0.15
Volume:=10289
Cur:=30.15
Bid:=28.79
Ask:=30.59
High:=30.65
Change %:=-0.50

(kelya)
Open:=15.79
Low:=15.52
Time:=7:22:03
Change:=-0.1
Volume:=49290
Cur:=15.64
Bid:=15.64
Ask:=16.06
High:=15.79
Change %:=-0.64

(kerx)
Open:=4.69
Low:=4.65
Time:=7:22:03
Change:=0.08
Volume:=450568
Cur:=4.77
Bid:=4.67
Ask:=4.76
High:=4.77
Change %:=1.71

(keyn)
Open:=22.52
Low:=22.05
Time:=7:22:03
Change:=-0.05
Volume:=80795
Cur:=22.42
Bid:=21.82
Ask:=22.91
High:=22.76
Change %:=-0.22

(kft)
Open:=35.39
Low:=35.2
Time:=7:52:03
Change:=0.0
Volume:=8038800
Cur:=35.25
Bid:=35.24
Ask:=35.25
High:=35.45
Change %:=0.00

(kirk)
Open:=11.4
Low:=11.25
Time:=7:22:03
Change:=-0.13
Volume:=60886
Cur:=11.27
Bid:=11.03
Ask:=11.56
High:=11.69
Change %:=-1.14

(klac)
Open:=42.29
Low:=42.28
Time:=16:08:07
Change:=-0.04
Volume:=2952074
Cur:=42.4
Bid:=42.16
Ask:=42.4
High:=42.86
Change %:=-0.09

(klic)
Open:=10.1
Low:=9.395
Time:=7:22:03
Change:=-0.53
Volume:=2026425
Cur:=9.49
Bid:=9.4
Ask:=9.48
High:=10.1
Change %:=-5.29

(kmt)
Open:=45.38
Low:=44.48
Time:=7:52:03
Change:=-0.69
Volume:=711712
Cur:=44.67
Bid:=43.79
Ask:=45.38
High:=45.47
Change %:=-1.52

(knol)
Open:=14.3
Low:=14.01
Time:=7:22:03
Change:=-0.17
Volume:=73397
Cur:=14.11
Bid:=13.47
Ask:=14.81
High:=14.3
Change %:=-1.19

(ko)
Open:=69.25
Low:=68.8
Time:=7:52:03
Change:=-0.442
Volume:=7531739
Cur:=68.878
Bid:=68.87
Ask:=68.89
High:=69.34
Change %:=-0.64

(ks)
Open:=16.6
Low:=16.41
Time:=7:52:03
Change:=0.01
Volume:=227881
Cur:=16.55
Bid:=16.1
Ask:=17.02
High:=16.7
Change %:=0.06

(kss)
Open:=56.63
Low:=55.86
Time:=17:05:17
Change:=-0.3
Volume:=2119659
Cur:=56.28
Bid:=56.02
Ask:=56.34
High:=56.63
Change %:=-0.53

(ksws)
Open:=11.5
Low:=11.17
Time:=7:22:03
Change:=-0.06
Volume:=30584
Cur:=11.39
Bid:=11.04
Ask:=11.58
High:=11.5
Change %:=-0.52

(ktos)
Open:=11.61
Low:=11.44
Time:=16:51:42
Change:=-0.02
Volume:=210001
Cur:=11.55
Bid:=11.19
Ask:=11.78
High:=11.68
Change %:=-0.17

(kvhi)
Open:=11.21
Low:=10.91
Time:=16:01:39
Change:=0.31
Volume:=17569
Cur:=11.49
Bid:=10.45
Ask:=12.08
High:=11.54
Change %:=2.77

(kwk)
Open:=14.25
Low:=13.99
Time:=7:52:03
Change:=-0.06
Volume:=2166404
Cur:=14.13
Bid:=13.99
Ask:=14.45
High:=14.25
Change %:=-0.42

(labl)
Open:=23.6
Low:=22.55
Time:=7:22:03
Change:=-0.67
Volume:=68895
Cur:=22.83
Bid:=9.4
Ask:=24.58
High:=23.81
Change %:=-2.85

(lamr)
Open:=26.19
Low:=25.91
Time:=7:22:03
Change:=0.0
Volume:=260166
Cur:=26.09
Bid:=25.49
Ask:=26.68
High:=26.23
Change %:=0.00

(laws)
Open:=19.38
Low:=19.38
Time:=16:41:11
Change:=0.12
Volume:=3366
Cur:=19.53
Bid:=18.56
Ask:=19.64
High:=19.58
Change %:=0.62

(layn)
Open:=30.42
Low:=29.76
Time:=16:50:21
Change:=-0.16
Volume:=38796
Cur:=30.24
Bid:=29.61
Ask:=30.81
High:=30.78
Change %:=-0.53

(laz)
Open:=34.06
Low:=34.0114
Time:=7:52:03
Change:=1.53
Volume:=1558541
Cur:=35.46
Bid:=34.73
Ask:=36.14
High:=35.58
Change %:=4.51

(lb)
Open:=
Low:=
Time:=2:05:10
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=10.13
Low:=9.9
Time:=16:58:14
Change:=-0.17
Volume:=11290
Cur:=9.91
Bid:=9.04
Ask:=10.73
High:=10.13
Change %:=-1.69

(lci)
Open:=4.76
Low:=4.6
Time:=17:25:06
Change:=0.09
Volume:=195831
Cur:=4.79
Bid:=4.8
Ask:=4.99
High:=4.96
Change %:=1.91

(ldsh)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=51.41
Low:=50.5
Time:=7:52:03
Change:=0.27
Volume:=721363
Cur:=51.4
Bid:=50.01
Ask:=53.53
High:=51.67
Change %:=0.53

(leg)
Open:=23.68
Low:=23.25
Time:=16:12:11
Change:=-0.15
Volume:=1261273
Cur:=23.4
Bid:=23.02
Ask:=23.73
High:=23.68
Change %:=-0.64

(lfus)
Open:=54.95
Low:=54.69
Time:=7:22:03
Change:=0.01
Volume:=121420
Cur:=55.02
Bid:=54.09
Ask:=55.94
High:=55.36
Change %:=0.02

(life)
Open:=49.97
Low:=49.135
Time:=7:22:03
Change:=-0.4
Volume:=1694187
Cur:=49.55
Bid:=49.48
Ask:=49.55
High:=49.97
Change %:=-0.80

(linc)
Open:=19.24
Low:=18.96
Time:=17:00:25
Change:=-0.22
Volume:=243374
Cur:=18.98
Bid:=18.99
Ask:=19.51
High:=19.328
Change %:=-1.15

(linta)
Open:=16.49
Low:=16.32
Time:=16:08:10
Change:=-0.08
Volume:=2308649
Cur:=16.42
Bid:=16.25
Ask:=16.42
High:=16.64
Change %:=-0.48

(llen)
Open:=5.33
Low:=5.15
Time:=7:22:03
Change:=0.07
Volume:=202678
Cur:=5.27
Bid:=5.15
Ask:=5.5
High:=5.4
Change %:=1.35

(lll)
Open:=81.93
Low:=81.93
Time:=7:52:03
Change:=0.64
Volume:=619872
Cur:=82.17
Bid:=81.8
Ask:=83.36
High:=82.87
Change %:=0.78

(lltc)
Open:=30.54
Low:=30.08
Time:=16:04:49
Change:=-0.39
Volume:=2389186
Cur:=30.24
Bid:=29.52
Ask:=30.23
High:=30.62
Change %:=-1.27

(lm)
Open:=31.41
Low:=31.25
Time:=7:52:03
Change:=0.2
Volume:=1276308
Cur:=31.35
Bid:=30.93
Ask:=31.76
High:=31.59
Change %:=0.64

(lng)
Open:=9.9
Low:=9.66
Time:=16:02:17
Change:=0.68
Volume:=5479909
Cur:=10.26
Bid:=10.26
Ask:=10.3
High:=10.4
Change %:=7.10

(logm)
Open:=38.5
Low:=36.83
Time:=7:22:03
Change:=-1.01
Volume:=362228
Cur:=36.89
Bid:=36.1
Ask:=37.7
High:=38.6
Change %:=-2.66

(loop)
Open:=18.29
Low:=18.22
Time:=17:25:56
Change:=-0.05
Volume:=72581
Cur:=18.27
Bid:=18.16
Ask:=18.82
High:=18.34
Change %:=-0.27

(lpnt)
Open:=37.93
Low:=37.57
Time:=17:06:09
Change:=-0.07
Volume:=265318
Cur:=37.75
Bid:=37.05
Ask:=38.51
High:=38.01
Change %:=-0.19

(lpx)
Open:=8.28
Low:=8.15
Time:=7:52:03
Change:=-0.07
Volume:=1243827
Cur:=8.16
Bid:=7.85
Ask:=8.17
High:=8.3
Change %:=-0.85

(lrcx)
Open:=42.31
Low:=42.1
Time:=7:22:03
Change:=-0.24
Volume:=1365002
Cur:=42.13
Bid:=41.45
Ask:=42.13
High:=42.67
Change %:=-0.57

(lse)
Open:=4.82
Low:=4.74
Time:=16:15:59
Change:=-0.04
Volume:=142145
Cur:=4.78
Bid:=4.58
Ask:=4.99
High:=4.85
Change %:=-0.83

(lsi)
Open:=6.66
Low:=6.55
Time:=16:30:23
Change:=-0.07
Volume:=3692343
Cur:=6.63
Bid:=6.55
Ask:=6.69
High:=6.75
Change %:=-1.04

(lstr)
Open:=46.4
Low:=45.69
Time:=7:22:03
Change:=0.41
Volume:=364081
Cur:=46.75
Bid:=45.82
Ask:=47.66
High:=46.85
Change %:=0.88

(lstza)
Open:=76.15
Low:=74.31
Time:=7:22:03
Change:=-0.15
Volume:=252400
Cur:=75.78
Bid:=74.76
Ask:=76.83
High:=76.15
Change %:=-0.20

(ltm)
Open:=40.4
Low:=39.6
Time:=7:52:03
Change:=-0.16
Volume:=354776
Cur:=40.19
Bid:=39.33
Ask:=40.99
High:=40.4
Change %:=-0.40

(ltre)
Open:=9.95
Low:=9.7322
Time:=7:22:03
Change:=0.11
Volume:=21482
Cur:=10.07
Bid:=10.04
Ask:=10.47
High:=10.39
Change %:=1.10

(lvs)
Open:=45.44
Low:=44.63
Time:=17:46:54
Change:=0.24
Volume:=12459691
Cur:=45.39
Bid:=45.12
Ask:=45.22
High:=45.45
Change %:=0.53

(lway)
Open:=11.15
Low:=10.959
Time:=7:22:03
Change:=0.05
Volume:=4479
Cur:=11.2
Bid:=10.77
Ask:=11.86
High:=11.2
Change %:=0.45

(lxp)
Open:=9.05
Low:=8.96
Time:=16:18:09
Change:=0.12
Volume:=724292
Cur:=9.13
Bid:=8.77
Ask:=9.46
High:=9.14
Change %:=1.33

(lxrx)
Open:=1.79
Low:=1.68
Time:=7:22:03
Change:=-0.08
Volume:=453951
Cur:=1.71
Bid:=1.66
Ask:=1.73
High:=1.79
Change %:=-4.47

(lxu)
Open:=45.66
Low:=44.51
Time:=7:52:03
Change:=-0.24
Volume:=132135
Cur:=45.24
Bid:=44.37
Ask:=46.22
High:=45.9992
Change %:=-0.53

(ma)
Open:=312.49
Low:=306.51
Time:=7:52:03
Change:=-3.12
Volume:=592116
Cur:=308.27
Bid:=306.89
Ask:=309.85
High:=312.78
Change %:=-1.00

(mako)
Open:=32.5
Low:=31.05
Time:=17:20:09
Change:=-0.63
Volume:=416730
Cur:=31.61
Bid:=31.26
Ask:=31.57
High:=32.6899
Change %:=-1.95

(mapp)
Open:=16.2
Low:=16.05
Time:=17:05:24
Change:=0.01
Volume:=37051
Cur:=16.19
Bid:=15.7
Ask:=16.56
High:=16.34
Change %:=0.06

(mas)
Open:=11.61
Low:=11.32
Time:=17:30:01
Change:=-0.06
Volume:=4479889
Cur:=11.49
Bid:=11.29
Ask:=11.49
High:=11.62
Change %:=-0.52

(mat)
Open:=26.99
Low:=26.48
Time:=16:08:01
Change:=-0.33
Volume:=3869681
Cur:=26.69
Bid:=26.69
Ask:=27.09
High:=27.14
Change %:=-1.22

(matk)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=31.49
Bid:=17.0
Ask:=32.5
High:=
Change %:=0.00

(mblx)
Open:=7.22
Low:=6.77
Time:=16:44:14
Change:=-0.37
Volume:=295643
Cur:=6.88
Bid:=6.76
Ask:=7.15
High:=7.26
Change %:=-5.10

(mbvt)
Open:=26.68
Low:=26.49
Time:=7:22:03
Change:=-0.05
Volume:=1399
Cur:=26.64
Bid:=25.43
Ask:=29.36
High:=26.75
Change %:=-0.19

(mcd)
Open:=86.22
Low:=85.9
Time:=7:52:03
Change:=0.06
Volume:=4072369
Cur:=86.27
Bid:=86.29
Ask:=86.31
High:=86.58
Change %:=0.07

(mchp)
Open:=32.85
Low:=32.3899
Time:=7:22:03
Change:=-0.15
Volume:=3042409
Cur:=32.7
Bid:=32.69
Ask:=32.96
High:=32.9
Change %:=-0.46

(mcri)
Open:=10.39
Low:=10.0247
Time:=7:22:03
Change:=0.2
Volume:=37793
Cur:=10.59
Bid:=10.59
Ask:=11.88
High:=10.75
Change %:=1.92

(mcrl)
Open:=9.85
Low:=9.68
Time:=16:41:39
Change:=0.01
Volume:=243221
Cur:=9.83
Bid:=9.5
Ask:=10.14
High:=9.92
Change %:=0.10

(mcy)
Open:=38.27
Low:=38.23
Time:=7:52:03
Change:=0.11
Volume:=96773
Cur:=38.43
Bid:=37.83
Ask:=38.98
High:=38.48
Change %:=0.29

(mdr)
Open:=20.29
Low:=20.15
Time:=7:52:03
Change:=0.73
Volume:=4839210
Cur:=20.99
Bid:=20.45
Ask:=21.56
High:=21.11
Change %:=3.60

(mdso)
Open:=22.5
Low:=22.15
Time:=7:22:03
Change:=-0.27
Volume:=133224
Cur:=22.19
Bid:=22.2
Ask:=22.83
High:=22.79
Change %:=-1.20

(mdth)
Open:=13.79
Low:=13.66
Time:=16:58:14
Change:=0.25
Volume:=159238
Cur:=13.77
Bid:=13.51
Ask:=14.37
High:=13.85
Change %:=1.85

(mdvn)
Open:=22.84
Low:=21.25
Time:=16:36:52
Change:=-1.4
Volume:=330575
Cur:=21.37
Bid:=21.41
Ask:=22.09
High:=22.97
Change %:=-6.15

(me)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=26.25
Bid:=
Ask:=
High:=
Change %:=0.00

(ment)
Open:=11.88
Low:=11.74
Time:=16:53:53
Change:=-0.03
Volume:=501060
Cur:=11.85
Bid:=11.54
Ask:=11.94
High:=12.0
Change %:=-0.25

(meru)
Open:=10.98
Low:=10.01
Time:=7:22:03
Change:=-0.56
Volume:=98357
Cur:=10.42
Bid:=10.08
Ask:=10.84
High:=10.98
Change %:=-5.10

(mgln)
Open:=55.26
Low:=54.75
Time:=16:25:12
Change:=0.14
Volume:=112090
Cur:=55.14
Bid:=53.44
Ask:=55.36
High:=55.43
Change %:=0.25

(mgm)
Open:=15.5
Low:=15.34
Time:=7:52:03
Change:=-0.03
Volume:=15723586
Cur:=15.42
Bid:=15.4
Ask:=15.42
High:=15.65
Change %:=-0.19

(mgpi)
Open:=8.13
Low:=7.95
Time:=16:53:39
Change:=-0.16
Volume:=36581
Cur:=7.96
Bid:=7.25
Ask:=7.95
High:=8.14
Change %:=-1.97

(mgrc)
Open:=27.61
Low:=27.4
Time:=16:58:13
Change:=-0.01
Volume:=28344
Cur:=27.51
Bid:=26.63
Ask:=27.54
High:=27.61
Change %:=-0.04

(mho)
Open:=12.4
Low:=12.26
Time:=17:42:23
Change:=-0.11
Volume:=18529
Cur:=12.3
Bid:=11.93
Ask:=12.73
High:=12.44
Change %:=-0.89

(mhr)
Open:=7.75
Low:=7.55
Time:=16:25:57
Change:=0.02
Volume:=2507668
Cur:=7.71
Bid:=7.38
Ask:=7.76
High:=7.77
Change %:=0.26

(mhs)
Open:=54.43
Low:=54.4
Time:=17:07:56
Change:=1.25
Volume:=4246283
Cur:=55.78
Bid:=55.32
Ask:=55.79
High:=56.04
Change %:=2.29

(midd)
Open:=90.01
Low:=89.05
Time:=7:22:03
Change:=-0.28
Volume:=45435
Cur:=89.82
Bid:=86.5
Ask:=92.36
High:=91.31
Change %:=-0.31

(mig)
Open:=9.7
Low:=9.58
Time:=7:52:03
Change:=-0.09
Volume:=133979
Cur:=9.62
Bid:=9.29
Ask:=10.01
High:=9.7
Change %:=-0.93

(mil)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=106.95
Bid:=
Ask:=
High:=
Change %:=0.00

(mjn)
Open:=69.73
Low:=68.85
Time:=17:18:18
Change:=-0.89
Volume:=756890
Cur:=68.95
Bid:=68.16
Ask:=69.97
High:=69.99
Change %:=-1.27

(mksi)
Open:=25.54
Low:=24.96
Time:=7:22:03
Change:=-0.48
Volume:=621441
Cur:=25.08
Bid:=24.42
Ask:=25.03
High:=25.73
Change %:=-1.88

(mlhr)
Open:=25.98
Low:=25.54
Time:=7:22:03
Change:=0.14
Volume:=217313
Cur:=26.1
Bid:=25.71
Ask:=26.32
High:=26.17
Change %:=0.54

(mlnk)
Open:=4.47
Low:=4.4
Time:=7:22:03
Change:=-0.03
Volume:=95596
Cur:=4.46
Bid:=4.28
Ask:=4.47
High:=4.56
Change %:=-0.67

(mlr)
Open:=18.08
Low:=17.89
Time:=17:03:35
Change:=-0.11
Volume:=31534
Cur:=17.89
Bid:=17.36
Ask:=18.58
High:=18.08
Change %:=-0.61

(mmm)
Open:=94.83
Low:=94.15
Time:=7:52:03
Change:=0.0
Volume:=2680901
Cur:=94.27
Bid:=94.26
Ask:=94.28
High:=94.92
Change %:=0.00

(mms)
Open:=41.53
Low:=40.14
Time:=7:52:03
Change:=-0.82
Volume:=83315
Cur:=40.71
Bid:=39.86
Ask:=41.57
High:=41.53
Change %:=-1.97

(mnro)
Open:=37.51
Low:=36.84
Time:=7:22:03
Change:=-0.38
Volume:=347135
Cur:=37.05
Bid:=36.33
Ask:=37.93
High:=37.51
Change %:=-1.02

(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:=3.7601
Low:=3.68
Time:=17:12:17
Change:=-0.03
Volume:=256921
Cur:=3.69
Bid:=3.59
Ask:=3.73
High:=3.78
Change %:=-0.81

(mpr)
Open:=11.03
Low:=10.89
Time:=16:48:53
Change:=0.14
Volume:=34326
Cur:=11.17
Bid:=10.5
Ask:=11.69
High:=11.22
Change %:=1.27

(mpx)
Open:=5.26
Low:=5.02
Time:=7:52:03
Change:=-0.13
Volume:=21761
Cur:=5.12
Bid:=4.65
Ask:=5.77
High:=5.26
Change %:=-2.48

(mrcy)
Open:=17.9
Low:=17.5
Time:=7:22:03
Change:=-0.11
Volume:=131630
Cur:=17.77
Bid:=17.31
Ask:=18.29
High:=18.06
Change %:=-0.62

(mrh)
Open:=18.16
Low:=18.05
Time:=16:19:18
Change:=0.09
Volume:=261386
Cur:=18.26
Bid:=17.76
Ask:=18.49
High:=18.3
Change %:=0.50

(mrk)
Open:=35.89
Low:=35.52
Time:=7:52:03
Change:=-0.2
Volume:=8131164
Cur:=35.59
Bid:=35.58
Ask:=35.59
High:=35.89
Change %:=-0.56

(mrvl)
Open:=15.21
Low:=14.94
Time:=7:22:03
Change:=-0.1
Volume:=6000141
Cur:=15.08
Bid:=15.01
Ask:=15.47
High:=15.33
Change %:=-0.66

(msft)
Open:=27.28
Low:=26.98
Time:=7:22:03
Change:=-0.48
Volume:=49341276
Cur:=27.06
Bid:=27.0
Ask:=27.06
High:=27.35
Change %:=-1.74

(mtb)
Open:=87.32
Low:=85.93
Time:=17:18:33
Change:=0.34
Volume:=971550
Cur:=87.14
Bid:=84.23
Ask:=87.29
High:=88.0
Change %:=0.39

(mtn)
Open:=45.62
Low:=44.86
Time:=7:52:03
Change:=-0.33
Volume:=269460
Cur:=45.24
Bid:=44.38
Ask:=46.17
High:=45.62
Change %:=-0.72

(mtrx)
Open:=14.45
Low:=13.78
Time:=17:35:02
Change:=-0.58
Volume:=100008
Cur:=13.84
Bid:=13.66
Ask:=14.27
High:=14.45
Change %:=-4.02

(mu)
Open:=7.53
Low:=7.4
Time:=7:22:03
Change:=0.08
Volume:=29080775
Cur:=7.6
Bid:=7.59
Ask:=7.6
High:=7.6
Change %:=1.06

(mvis)
Open:=1.25
Low:=1.19
Time:=16:17:54
Change:=-0.02
Volume:=448270
Cur:=1.22
Bid:=1.21
Ask:=1.29
High:=1.25
Change %:=-1.61

(mw)
Open:=34.17
Low:=33.16
Time:=7:52:03
Change:=-0.43
Volume:=665735
Cur:=33.65
Bid:=32.96
Ask:=34.34
High:=34.24
Change %:=-1.26

(mwa)
Open:=3.59
Low:=3.52
Time:=7:52:03
Change:=-0.05
Volume:=975049
Cur:=3.53
Bid:=3.34
Ask:=3.73
High:=3.65
Change %:=-1.40

(mwv)
Open:=33.34
Low:=32.88
Time:=7:52:03
Change:=-0.24
Volume:=1058905
Cur:=33.0
Bid:=32.48
Ask:=33.47
High:=33.39
Change %:=-0.72

(mww)
Open:=13.46
Low:=13.29
Time:=7:52:03
Change:=0.1
Volume:=1949208
Cur:=13.46
Bid:=13.11
Ask:=13.8
High:=13.65
Change %:=0.75

(mxim)
Open:=23.52
Low:=22.89
Time:=16:04:20
Change:=-0.4
Volume:=2707348
Cur:=23.1
Bid:=23.11
Ask:=23.65
High:=23.52
Change %:=-1.70

(mxl)
Open:=7.35
Low:=7.25
Time:=17:10:01
Change:=-0.02
Volume:=74390
Cur:=7.34
Bid:=7.04
Ask:=7.65
High:=7.35
Change %:=-0.27

(myl)
Open:=23.6
Low:=23.3413
Time:=7:22:03
Change:=-0.3
Volume:=3737434
Cur:=23.39
Bid:=23.06
Ask:=23.39
High:=23.69
Change %:=-1.27

(nafc)
Open:=38.07
Low:=36.73
Time:=7:22:03
Change:=-0.24
Volume:=32659
Cur:=37.76
Bid:=36.76
Ask:=38.78
High:=38.51
Change %:=-0.63

(nal)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=14.78
Bid:=14.6
Ask:=15.0
High:=
Change %:=0.00

(natr)
Open:=19.5
Low:=19.3151
Time:=7:22:03
Change:=0.73
Volume:=181165
Cur:=20.22
Bid:=19.28
Ask:=20.78
High:=20.59
Change %:=3.75

(nauh)
Open:=9.36
Low:=9.11
Time:=7:22:03
Change:=0.06
Volume:=7325
Cur:=9.34
Bid:=8.91
Ask:=10.29
High:=9.42
Change %:=0.65

(nc)
Open:=97.6
Low:=96.66
Time:=16:04:37
Change:=-0.27
Volume:=9189
Cur:=97.03
Bid:=89.8
Ask:=100.39
High:=98.025
Change %:=-0.28

(ncs)
Open:=11.3
Low:=10.82
Time:=7:52:03
Change:=0.23
Volume:=183226
Cur:=11.46
Bid:=11.08
Ask:=11.49
High:=11.49
Change %:=2.05

(nct)
Open:=6.01
Low:=6.01
Time:=16:21:59
Change:=0.31
Volume:=855641
Cur:=6.3
Bid:=6.04
Ask:=6.31
High:=6.32
Change %:=5.18

(ndsn)
Open:=55.27
Low:=54.08
Time:=7:22:03
Change:=0.05
Volume:=299462
Cur:=55.26
Bid:=51.76
Ask:=58.18
High:=56.25
Change %:=0.09

(nee)
Open:=56.79
Low:=56.48
Time:=16:31:52
Change:=0.17
Volume:=1218885
Cur:=56.94
Bid:=56.1
Ask:=57.76
High:=57.19
Change %:=0.30

(neog)
Open:=46.42
Low:=45.53
Time:=7:22:03
Change:=-0.44
Volume:=46392
Cur:=45.92
Bid:=44.99
Ask:=46.9
High:=46.42
Change %:=-0.95

(netl)
Open:=40.38
Low:=38.91
Time:=7:22:03
Change:=-0.72
Volume:=947208
Cur:=39.33
Bid:=38.91
Ask:=40.18
High:=40.38
Change %:=-1.80

(newp)
Open:=16.9
Low:=16.68
Time:=7:22:03
Change:=0.02
Volume:=159695
Cur:=16.87
Bid:=16.47
Ask:=17.29
High:=17.0
Change %:=0.12

(nfg)
Open:=72.31
Low:=71.32
Time:=7:52:03
Change:=-0.58
Volume:=348399
Cur:=71.67
Bid:=70.58
Ask:=72.7
High:=72.46
Change %:=-0.80

(nflx)
Open:=283.0
Low:=278.02
Time:=7:22:03
Change:=-5.89
Volume:=2839936
Cur:=281.4
Bid:=281.1
Ask:=281.76
High:=284.9
Change %:=-2.05

(ngpc)
Open:=8.41
Low:=8.26
Time:=16:23:48
Change:=-0.05
Volume:=41394
Cur:=8.35
Bid:=8.04
Ask:=8.43
High:=8.43
Change %:=-0.60

(ngsx)
Open:=1.67
Low:=1.52
Time:=17:17:10
Change:=0.01
Volume:=174551
Cur:=1.66
Bid:=1.55
Ask:=2.09
High:=1.78
Change %:=0.61

(nhi)
Open:=46.74
Low:=46.38
Time:=17:25:04
Change:=0.39
Volume:=106677
Cur:=46.95
Bid:=45.9
Ask:=47.78
High:=47.0
Change %:=0.84

(nihd)
Open:=42.03
Low:=41.59
Time:=16:01:10
Change:=-0.18
Volume:=944737
Cur:=41.88
Bid:=41.06
Ask:=41.89
High:=42.13
Change %:=-0.43

(nktr)
Open:=7.39
Low:=7.26
Time:=16:44:09
Change:=0.04
Volume:=544268
Cur:=7.42
Bid:=7.11
Ask:=7.69
High:=7.5
Change %:=0.54

(nor)
Open:=13.13
Low:=13.01
Time:=16:14:20
Change:=0.46
Volume:=183173
Cur:=13.59
Bid:=13.19
Ask:=14.02
High:=13.65
Change %:=3.50

(nsit)
Open:=18.43
Low:=18.0
Time:=16:37:48
Change:=0.05
Volume:=87212
Cur:=18.39
Bid:=18.39
Ask:=18.59
High:=18.43
Change %:=0.27

(nsr)
Open:=26.18
Low:=25.94
Time:=7:52:03
Change:=-0.03
Volume:=208395
Cur:=26.06
Bid:=25.45
Ask:=26.63
High:=26.1894
Change %:=-0.11

(ntap)
Open:=52.09
Low:=50.0
Time:=16:09:36
Change:=-1.75
Volume:=4925931
Cur:=50.05
Bid:=49.93
Ask:=50.22
High:=52.09
Change %:=-3.38

(ntct)
Open:=15.98
Low:=15.72
Time:=7:22:03
Change:=0.03
Volume:=455763
Cur:=16.07
Bid:=16.08
Ask:=16.27
High:=16.26
Change %:=0.19

(nty)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=54.98
Bid:=55.01
Ask:=55.02
High:=
Change %:=0.00

(nue)
Open:=39.6
Low:=39.3
Time:=16:17:22
Change:=0.25
Volume:=2855529
Cur:=39.8
Bid:=39.8
Ask:=40.06
High:=40.15
Change %:=0.63

(nutr)
Open:=15.21
Low:=15.0
Time:=16:40:56
Change:=-0.07
Volume:=5748
Cur:=15.13
Bid:=13.85
Ask:=15.24
High:=15.21
Change %:=-0.46

(nuva)
Open:=31.77
Low:=31.75
Time:=16:36:24
Change:=-0.26
Volume:=585991
Cur:=32.26
Bid:=32.3
Ask:=32.93
High:=32.56
Change %:=-0.80

(nvax)
Open:=2.13
Low:=2.049
Time:=16:24:27
Change:=-0.06
Volume:=485007
Cur:=2.07
Bid:=2.08
Ask:=2.13
High:=2.13
Change %:=-2.82

(nvda)
Open:=14.27
Low:=14.0
Time:=7:22:03
Change:=-0.181
Volume:=16393221
Cur:=14.04
Bid:=14.04
Ask:=14.12
High:=14.35
Change %:=-1.27

(nwbi)
Open:=12.72
Low:=12.57
Time:=16:41:42
Change:=0.04
Volume:=516242
Cur:=12.72
Bid:=12.33
Ask:=13.12
High:=12.75
Change %:=0.32

(nwe)
Open:=33.77
Low:=33.56
Time:=7:52:03
Change:=-0.04
Volume:=138983
Cur:=33.65
Bid:=32.98
Ask:=34.1
High:=33.77
Change %:=-0.12

(nwl)
Open:=15.55
Low:=15.31
Time:=16:05:01
Change:=0.17
Volume:=2802733
Cur:=15.61
Bid:=15.37
Ask:=15.84
High:=15.65
Change %:=1.10

(nwsa)
Open:=16.0
Low:=15.81
Time:=7:22:03
Change:=0.14
Volume:=35391153
Cur:=15.93
Bid:=15.89
Ask:=15.97
High:=16.4
Change %:=0.89

(nxst)
Open:=7.38
Low:=7.2
Time:=16:55:10
Change:=1.95
Volume:=727707
Cur:=9.3
Bid:=9.25
Ask:=9.67
High:=10.28
Change %:=26.53

(nyny)
Open:=0.89
Low:=0.85
Time:=16:13:25
Change:=-0.04
Volume:=148772
Cur:=0.85
Bid:=0.85
Ask:=0.96
High:=0.9292
Change %:=-4.49

(nyt)
Open:=8.6
Low:=8.53
Time:=16:04:55
Change:=0.4
Volume:=3159611
Cur:=8.97
Bid:=8.97
Ask:=9.11
High:=9.02
Change %:=4.67

(nyx)
Open:=34.33
Low:=34.27
Time:=16:56:56
Change:=0.29
Volume:=2271848
Cur:=34.52
Bid:=34.13
Ask:=34.61
High:=34.7
Change %:=0.85

(oabc)
Open:=15.06
Low:=14.92
Time:=7:22:03
Change:=-0.09
Volume:=2963
Cur:=14.94
Bid:=6.01
Ask:=15.54
High:=15.06
Change %:=-0.60

(ob)
Open:=13.11
Low:=12.96
Time:=7:52:03
Change:=-0.1
Volume:=31020
Cur:=13.03
Bid:=12.92
Ask:=13.42
High:=13.11
Change %:=-0.76

(oclr)
Open:=5.91
Low:=5.825
Time:=7:22:03
Change:=-0.11
Volume:=1197082
Cur:=5.96
Bid:=5.83
Ask:=6.24
High:=6.02
Change %:=-1.81

(oeh)
Open:=10.14
Low:=10.02
Time:=7:52:03
Change:=-0.05
Volume:=567334
Cur:=10.05
Bid:=9.95
Ask:=10.17
High:=10.22
Change %:=-0.50

(ofix)
Open:=44.07
Low:=43.33
Time:=7:22:03
Change:=-0.16
Volume:=85653
Cur:=43.86
Bid:=43.22
Ask:=44.83
High:=44.07
Change %:=-0.36

(oksb)
Open:=10.1
Low:=10.01
Time:=16:39:45
Change:=-0.12
Volume:=29339
Cur:=10.04
Bid:=6.72
Ask:=18.42
High:=10.2
Change %:=-1.18

(ompi)
Open:=10.38
Low:=10.38
Time:=7:22:03
Change:=-0.09
Volume:=62865
Cur:=10.61
Bid:=10.19
Ask:=11.22
High:=10.63
Change %:=-0.84

(onb)
Open:=10.52
Low:=10.43
Time:=7:52:03
Change:=0.14
Volume:=360665
Cur:=10.6
Bid:=10.22
Ask:=10.98
High:=10.65
Change %:=1.34

(onxx)
Open:=34.09
Low:=33.53
Time:=7:22:03
Change:=-0.24
Volume:=433244
Cur:=33.78
Bid:=33.8
Ask:=34.49
High:=34.09
Change %:=-0.71

(opxt)
Open:=2.21
Low:=2.16
Time:=7:22:03
Change:=-0.04
Volume:=586454
Cur:=2.18
Bid:=2.16
Ask:=2.25
High:=2.23
Change %:=-1.80

(opy)
Open:=26.42
Low:=26.18
Time:=7:52:03
Change:=-0.08
Volume:=12786
Cur:=26.44
Bid:=25.3
Ask:=27.64
High:=26.74
Change %:=-0.30

(orb)
Open:=16.92
Low:=16.8
Time:=16:05:03
Change:=0.29
Volume:=289784
Cur:=17.17
Bid:=16.67
Ask:=17.66
High:=17.23
Change %:=1.72

(orcc)
Open:=3.38
Low:=3.32
Time:=17:35:01
Change:=0.06
Volume:=82512
Cur:=3.43
Bid:=3.23
Ask:=3.56
High:=3.5
Change %:=1.78

(orcl)
Open:=32.44
Low:=32.06
Time:=7:22:03
Change:=-0.565
Volume:=22834543
Cur:=32.075
Bid:=32.05
Ask:=32.07
High:=32.6
Change %:=-1.73

(orly)
Open:=62.18
Low:=61.5
Time:=7:22:03
Change:=-0.47
Volume:=1224412
Cur:=61.89
Bid:=61.89
Ask:=62.14
High:=62.45
Change %:=-0.75

(osir)
Open:=7.88
Low:=7.591
Time:=16:50:45
Change:=-0.12
Volume:=32957
Cur:=7.74
Bid:=7.32
Ask:=8.05
High:=7.89
Change %:=-1.53

(osur)
Open:=9.84
Low:=9.39
Time:=17:00:25
Change:=-0.2
Volume:=67204
Cur:=9.69
Bid:=9.34
Ask:=9.98
High:=9.84
Change %:=-2.02

(outd)
Open:=6.9
Low:=6.85
Time:=7:22:03
Change:=-0.04
Volume:=5868
Cur:=6.86
Bid:=6.59
Ask:=7.15
High:=6.9
Change %:=-0.58

(oxm)
Open:=37.96
Low:=36.3
Time:=16:05:13
Change:=-0.94
Volume:=128891
Cur:=37.06
Bid:=36.29
Ask:=37.88
High:=37.96
Change %:=-2.47

(oxps)
Open:=15.43
Low:=15.37
Time:=17:35:01
Change:=0.02
Volume:=850915
Cur:=15.4
Bid:=14.93
Ask:=15.86
High:=15.74
Change %:=0.13

(oxy)
Open:=107.05
Low:=105.85
Time:=7:52:03
Change:=-0.78
Volume:=2668437
Cur:=106.19
Bid:=105.96
Ask:=106.53
High:=107.29
Change %:=-0.73

(oyog)
Open:=102.67
Low:=99.447
Time:=7:22:03
Change:=-1.34
Volume:=16594
Cur:=101.19
Bid:=98.58
Ask:=103.97
High:=102.76
Change %:=-1.31

(ozrk)
Open:=53.47
Low:=53.11
Time:=7:22:03
Change:=0.7
Volume:=98347
Cur:=53.5
Bid:=52.85
Ask:=54.46
High:=53.75
Change %:=1.33

(pacr)
Open:=4.84
Low:=4.802
Time:=16:37:07
Change:=0.0
Volume:=112173
Cur:=4.86
Bid:=4.67
Ask:=4.87
High:=4.89
Change %:=0.00

(pag)
Open:=23.56
Low:=23.14
Time:=16:03:05
Change:=-0.06
Volume:=939396
Cur:=23.4
Bid:=22.76
Ask:=23.94
High:=23.56
Change %:=-0.26

(panl)
Open:=29.64
Low:=29.0401
Time:=7:22:03
Change:=0.22
Volume:=644590
Cur:=30.01
Bid:=29.33
Ask:=30.72
High:=30.25
Change %:=0.74

(pay)
Open:=43.42
Low:=42.63
Time:=7:52:03
Change:=-0.39
Volume:=1261622
Cur:=43.04
Bid:=42.01
Ask:=43.78
High:=43.71
Change %:=-0.90

(payx)
Open:=29.8
Low:=29.45
Time:=16:10:27
Change:=-0.23
Volume:=1944597
Cur:=29.52
Bid:=29.26
Ask:=29.98
High:=29.81
Change %:=-0.77

(pbct)
Open:=13.47
Low:=13.36
Time:=7:22:03
Change:=0.03
Volume:=4426544
Cur:=13.5
Bid:=13.36
Ask:=13.5
High:=13.62
Change %:=0.22

(pbh)
Open:=13.44
Low:=13.23
Time:=7:52:03
Change:=-0.06
Volume:=206452
Cur:=13.34
Bid:=12.93
Ask:=13.78
High:=13.44
Change %:=-0.45

(pbi)
Open:=22.28
Low:=22.26
Time:=16:55:57
Change:=0.08
Volume:=2639849
Cur:=22.29
Bid:=22.13
Ask:=22.42
High:=22.52
Change %:=0.36

(pbny)
Open:=8.49
Low:=8.35
Time:=17:00:00
Change:=-0.04
Volume:=26155
Cur:=8.42
Bid:=8.09
Ask:=8.9
High:=8.5
Change %:=-0.47

(pby)
Open:=11.4
Low:=11.14
Time:=16:42:29
Change:=-0.07
Volume:=583002
Cur:=11.33
Bid:=11.15
Ask:=11.62
High:=11.46
Change %:=-0.61

(pcar)
Open:=49.68
Low:=49.68
Time:=7:22:03
Change:=0.13
Volume:=2732247
Cur:=49.79
Bid:=49.67
Ask:=49.81
High:=50.46
Change %:=0.26

(pccc)
Open:=7.89
Low:=7.75
Time:=17:12:04
Change:=-0.02
Volume:=49484
Cur:=7.87
Bid:=7.8
Ask:=8.18
High:=7.94
Change %:=-0.25

(pch)
Open:=35.7
Low:=35.09
Time:=16:43:36
Change:=-0.09
Volume:=173930
Cur:=35.44
Bid:=34.89
Ask:=35.96
High:=35.7
Change %:=-0.25

(pcln)
Open:=538.02
Low:=529.15
Time:=7:22:03
Change:=-7.55
Volume:=509649
Cur:=529.95
Bid:=529.84
Ask:=533.98
High:=538.62
Change %:=-1.40

(pcs)
Open:=17.11
Low:=16.79
Time:=7:52:03
Change:=-0.07
Volume:=2465073
Cur:=17.08
Bid:=16.87
Ask:=17.49
High:=17.14
Change %:=-0.41

(pdm)
Open:=20.85
Low:=20.84
Time:=17:35:02
Change:=0.06
Volume:=728409
Cur:=20.97
Bid:=20.41
Ask:=21.51
High:=21.07
Change %:=0.29

(peb)
Open:=20.28
Low:=20.05
Time:=7:52:03
Change:=-0.03
Volume:=156365
Cur:=20.25
Bid:=20.02
Ask:=20.47
High:=20.28
Change %:=-0.15

(peet)
Open:=61.72
Low:=60.25
Time:=7:22:03
Change:=-0.12
Volume:=107405
Cur:=61.5
Bid:=61.51
Ask:=62.5
High:=61.72
Change %:=-0.19

(pei)
Open:=15.78
Low:=15.65
Time:=7:52:03
Change:=0.18
Volume:=300377
Cur:=15.96
Bid:=15.48
Ask:=16.31
High:=16.04
Change %:=1.14

(petm)
Open:=45.56
Low:=44.52
Time:=7:22:03
Change:=-0.55
Volume:=705872
Cur:=45.0
Bid:=44.07
Ask:=45.86
High:=45.67
Change %:=-1.21

(pfcb)
Open:=41.05
Low:=40.14
Time:=7:22:03
Change:=-0.88
Volume:=360970
Cur:=40.29
Bid:=39.64
Ask:=40.86
High:=41.28
Change %:=-2.14

(pfe)
Open:=19.92
Low:=19.77
Time:=7:52:03
Change:=-0.04
Volume:=34533562
Cur:=19.9
Bid:=19.9
Ask:=19.91
High:=20.0
Change %:=-0.20

(pg)
Open:=64.26
Low:=64.04
Time:=7:52:03
Change:=0.115
Volume:=13039570
Cur:=64.2
Bid:=64.19
Ask:=64.2
High:=64.44
Change %:=0.18

(pgi)
Open:=8.16
Low:=7.8
Time:=7:52:03
Change:=-0.3
Volume:=82967
Cur:=7.83
Bid:=7.54
Ask:=8.15
High:=8.16
Change %:=-3.69

(pgn)
Open:=47.32
Low:=47.18
Time:=16:38:45
Change:=0.23
Volume:=979070
Cur:=47.52
Bid:=46.76
Ask:=47.74
High:=47.7054
Change %:=0.49

(pgnx)
Open:=7.07
Low:=6.94
Time:=16:41:27
Change:=-0.08
Volume:=24225
Cur:=6.99
Bid:=6.67
Ask:=7.28
High:=7.07
Change %:=-1.13

(pgti)
Open:=1.96
Low:=1.9
Time:=16:00:02
Change:=0.02
Volume:=14938
Cur:=1.93
Bid:=1.51
Ask:=1.95
High:=1.97
Change %:=1.05

(phh)
Open:=19.28
Low:=19.23
Time:=7:52:03
Change:=0.19
Volume:=424452
Cur:=19.39
Bid:=18.93
Ask:=19.99
High:=19.53
Change %:=0.99

(phiik)
Open:=22.47
Low:=21.8254
Time:=7:22:03
Change:=0.02
Volume:=18444
Cur:=22.52
Bid:=22.03
Ask:=23.3
High:=23.0536
Change %:=0.09

(phm)
Open:=7.2
Low:=7.1
Time:=17:11:57
Change:=0.01
Volume:=4086875
Cur:=7.19
Bid:=7.13
Ask:=7.19
High:=7.22
Change %:=0.14

(pike)
Open:=9.48
Low:=9.36
Time:=17:35:01
Change:=-0.12
Volume:=12939
Cur:=9.37
Bid:=8.85
Ask:=9.77
High:=9.5
Change %:=-1.26

(pke)
Open:=28.34
Low:=27.55
Time:=16:05:34
Change:=0.02
Volume:=113666
Cur:=28.37
Bid:=28.31
Ask:=29.86
High:=28.6
Change %:=0.07

(pki)
Open:=26.44
Low:=26.0762
Time:=16:18:15
Change:=-0.01
Volume:=452801
Cur:=26.37
Bid:=25.98
Ask:=26.77
High:=26.44
Change %:=-0.04

(pl)
Open:=22.48
Low:=22.22
Time:=17:16:14
Change:=0.28
Volume:=386652
Cur:=22.61
Bid:=22.02
Ask:=23.07
High:=22.7
Change %:=1.25

(plce)
Open:=48.38
Low:=47.74
Time:=7:22:03
Change:=-0.02
Volume:=442574
Cur:=48.36
Bid:=47.42
Ask:=49.24
High:=48.99
Change %:=-0.04

(plcm)
Open:=32.05
Low:=30.68
Time:=16:50:19
Change:=-1.19
Volume:=2686155
Cur:=30.94
Bid:=30.51
Ask:=31.74
High:=32.5
Change %:=-3.70

(plfe)
Open:=11.73
Low:=11.49
Time:=16:15:14
Change:=-0.09
Volume:=26731
Cur:=11.59
Bid:=11.21
Ask:=12.06
High:=11.73
Change %:=-0.77

(plpc)
Open:=69.5
Low:=69.5
Time:=7:22:03
Change:=-0.5
Volume:=1100
Cur:=70.79
Bid:=67.22
Ask:=72.5
High:=70.79
Change %:=-0.70

(pm)
Open:=68.49
Low:=67.18
Time:=17:10:11
Change:=-0.32
Volume:=5499300
Cur:=68.19
Bid:=68.14
Ask:=68.41
High:=68.5
Change %:=-0.47

(pnm)
Open:=16.8
Low:=16.715
Time:=16:41:45
Change:=-0.02
Volume:=353011
Cur:=16.78
Bid:=16.33
Ask:=17.28
High:=16.85
Change %:=-0.12

(pnra)
Open:=130.85
Low:=128.51
Time:=7:22:03
Change:=-2.12
Volume:=263806
Cur:=129.19
Bid:=128.24
Ask:=129.14
High:=130.85
Change %:=-1.61

(pnw)
Open:=43.91
Low:=43.8199
Time:=7:52:03
Change:=0.11
Volume:=646450
Cur:=44.04
Bid:=43.34
Ask:=44.54
High:=44.21
Change %:=0.25

(pnx)
Open:=2.44
Low:=2.38
Time:=7:52:03
Change:=-0.04
Volume:=204346
Cur:=2.4
Bid:=2.38
Ask:=2.5
High:=2.45
Change %:=-1.64

(podd)
Open:=22.09
Low:=21.77
Time:=7:22:03
Change:=0.17
Volume:=320159
Cur:=22.22
Bid:=21.64
Ask:=22.77
High:=22.4
Change %:=0.77

(powi)
Open:=37.47
Low:=36.31
Time:=7:22:03
Change:=-0.64
Volume:=155260
Cur:=36.73
Bid:=36.13
Ask:=37.39
High:=37.69
Change %:=-1.71

(ppc)
Open:=5.11
Low:=4.99
Time:=17:35:01
Change:=-0.06
Volume:=398272
Cur:=5.06
Bid:=5.0
Ask:=5.14
High:=5.14
Change %:=-1.17

(ppd)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=66.49
Bid:=
Ask:=
High:=
Change %:=0.00

(ppg)
Open:=89.43
Low:=88.7
Time:=16:21:03
Change:=0.11
Volume:=837771
Cur:=89.35
Bid:=89.05
Ask:=93.0
High:=89.686
Change %:=0.12

(pq)
Open:=8.35
Low:=8.15
Time:=7:52:03
Change:=0.12
Volume:=1516361
Cur:=8.44
Bid:=8.11
Ask:=8.59
High:=8.6
Change %:=1.44

(praa)
Open:=81.41
Low:=80.995
Time:=7:22:03
Change:=0.16
Volume:=52422
Cur:=81.42
Bid:=80.1
Ask:=82.8
High:=82.16
Change %:=0.20

(prgo)
Open:=93.71
Low:=92.0
Time:=16:43:12
Change:=-0.65
Volume:=243019
Cur:=92.48
Bid:=91.76
Ask:=92.79
High:=94.1007
Change %:=-0.70

(prim)
Open:=13.13
Low:=12.85
Time:=7:22:03
Change:=0.03
Volume:=82398
Cur:=13.13
Bid:=12.86
Ask:=13.14
High:=13.5
Change %:=0.23

(prm)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=7.12
Bid:=
Ask:=
High:=
Change %:=0.00

(prs)
Open:=6.04
Low:=5.97
Time:=17:35:00
Change:=-0.05
Volume:=16141
Cur:=6.0
Bid:=5.74
Ask:=6.25
High:=6.05
Change %:=-0.83

(prsp)
Open:=44.8
Low:=44.69
Time:=7:22:03
Change:=0.32
Volume:=213107
Cur:=45.17
Bid:=44.3
Ask:=46.09
High:=45.46
Change %:=0.71

(prx)
Open:=34.45
Low:=33.81
Time:=7:52:03
Change:=-0.52
Volume:=142846
Cur:=33.98
Bid:=33.26
Ask:=34.68
High:=34.45
Change %:=-1.51

(pss)
Open:=14.0
Low:=13.09
Time:=7:52:03
Change:=-0.67
Volume:=3286824
Cur:=13.23
Bid:=12.9
Ask:=13.65
High:=14.05
Change %:=-4.82

(ptv)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=33.23
Bid:=33.23
Ask:=33.26
High:=
Change %:=0.00

(pva)
Open:=13.29
Low:=13.13
Time:=16:55:33
Change:=0.37
Volume:=863090
Cur:=13.6
Bid:=13.15
Ask:=14.0
High:=13.74
Change %:=2.80

(pvtb)
Open:=13.73
Low:=13.57
Time:=17:42:28
Change:=0.08
Volume:=237016
Cur:=13.73
Bid:=13.29
Ask:=14.01
High:=13.92
Change %:=0.59

(pzn)
Open:=6.06
Low:=5.85
Time:=16:13:42
Change:=-0.07
Volume:=13107
Cur:=5.98
Bid:=5.77
Ask:=6.12
High:=6.06
Change %:=-1.16

(pzz)
Open:=
Low:=
Time:=2:06:09
Change:=0.0
Volume:=
Cur:=8.49
Bid:=6.28
Ask:=10.85
High:=
Change %:=0.00

(pzza)
Open:=31.59
Low:=31.26
Time:=17:27:41
Change:=-0.21
Volume:=117172
Cur:=31.4
Bid:=30.77
Ask:=32.01
High:=31.7
Change %:=-0.66

(qcom)
Open:=58.69
Low:=57.1
Time:=7:22:03
Change:=0.32
Volume:=26282778
Cur:=57.3
Bid:=55.8
Ask:=55.85
High:=59.4
Change %:=0.56

(qcor)
Open:=25.87
Low:=25.6
Time:=7:22:03
Change:=0.73
Volume:=757589
Cur:=26.48
Bid:=26.4
Ask:=26.53
High:=26.95
Change %:=2.83

(qdel)
Open:=15.76
Low:=15.6
Time:=7:22:03
Change:=-0.17
Volume:=82234
Cur:=15.63
Bid:=15.17
Ask:=16.19
High:=15.92
Change %:=-1.08

(qgen)
Open:=17.98
Low:=17.81
Time:=7:22:03
Change:=-0.22
Volume:=982746
Cur:=17.85
Bid:=17.36
Ask:=17.85
High:=17.98
Change %:=-1.22

(qlty)
Open:=12.26
Low:=11.75
Time:=16:45:20
Change:=0.08
Volume:=79324
Cur:=12.32
Bid:=11.85
Ask:=12.68
High:=12.36
Change %:=0.65

(r)
Open:=58.09
Low:=57.84
Time:=16:14:47
Change:=0.49
Volume:=467664
Cur:=58.05
Bid:=57.28
Ask:=58.84
High:=58.77
Change %:=0.85

(rad)
Open:=1.34
Low:=1.3
Time:=16:03:05
Change:=-0.05
Volume:=5234079
Cur:=1.3
Bid:=1.3
Ask:=1.32
High:=1.37
Change %:=-3.70

(rah)
Open:=86.79
Low:=86.62
Time:=7:52:03
Change:=0.95
Volume:=573279
Cur:=87.36
Bid:=85.45
Ask:=88.34
High:=88.05
Change %:=1.10

(ras)
Open:=5.93
Low:=5.74
Time:=16:59:19
Change:=-0.11
Volume:=953481
Cur:=5.77
Bid:=5.51
Ask:=5.84
High:=6.03
Change %:=-1.87

(rden)
Open:=32.4
Low:=31.73
Time:=7:22:03
Change:=1.93
Volume:=549395
Cur:=34.0
Bid:=33.96
Ask:=34.21
High:=34.05
Change %:=6.02

(recn)
Open:=12.67
Low:=12.4
Time:=16:58:23
Change:=0.0
Volume:=174335
Cur:=12.65
Bid:=12.26
Ask:=13.08
High:=12.68
Change %:=0.00

(reg)
Open:=47.5
Low:=47.08
Time:=16:20:03
Change:=0.03
Volume:=691221
Cur:=47.32
Bid:=46.63
Ask:=47.32
High:=47.72
Change %:=0.06

(ren)
Open:=17.13
Low:=16.9
Time:=7:52:03
Change:=-0.03
Volume:=263932
Cur:=17.01
Bid:=16.54
Ask:=17.5
High:=17.17
Change %:=-0.18

(rev)
Open:=19.28
Low:=18.75
Time:=7:52:03
Change:=-0.27
Volume:=85287
Cur:=18.98
Bid:=18.81
Ask:=19.44
High:=19.28
Change %:=-1.40

(revu)
Open:=0.2501
Low:=0.2501
Time:=16:40:26
Change:=0.0705
Volume:=5512017
Cur:=0.3095
Bid:=0.2501
Ask:=0.3095
High:=0.349
Change %:=29.50

(rfmd)
Open:=6.01
Low:=5.99
Time:=7:22:03
Change:=0.16
Volume:=4410089
Cur:=6.15
Bid:=6.1
Ask:=6.19
High:=6.22
Change %:=2.67

(rgr)
Open:=23.22
Low:=22.9
Time:=7:52:03
Change:=0.03
Volume:=82144
Cur:=23.18
Bid:=22.56
Ask:=23.2
High:=23.31
Change %:=0.13

(rhi)
Open:=25.75
Low:=25.64
Time:=7:52:03
Change:=0.12
Volume:=2624433
Cur:=25.82
Bid:=28.5
Ask:=28.65
High:=26.0
Change %:=0.47

(rigl)
Open:=9.51
Low:=9.36
Time:=7:22:03
Change:=-0.11
Volume:=337889
Cur:=9.36
Bid:=9.12
Ask:=9.36
High:=9.62
Change %:=-1.16

(rimm)
Open:=26.6
Low:=25.6
Time:=7:22:03
Change:=-0.13
Volume:=15580278
Cur:=26.64
Bid:=26.61
Ask:=26.72
High:=26.8
Change %:=-0.49

(rjet)
Open:=4.5
Low:=4.36
Time:=16:30:00
Change:=-0.13
Volume:=432716
Cur:=4.36
Bid:=4.22
Ask:=5.39
High:=4.54
Change %:=-2.90

(rkt)
Open:=60.9
Low:=60.47
Time:=16:18:14
Change:=1.37
Volume:=1154925
Cur:=62.06
Bid:=58.91
Ask:=64.31
High:=62.12
Change %:=2.26

(rli)
Open:=62.23
Low:=61.35
Time:=7:52:03
Change:=-0.18
Volume:=60735
Cur:=61.96
Bid:=51.16
Ask:=62.0
High:=62.23
Change %:=-0.29

(rloc)
Open:=20.06
Low:=19.34
Time:=17:35:05
Change:=-0.1
Volume:=52278
Cur:=19.93
Bid:=19.43
Ask:=20.26
High:=20.06
Change %:=-0.50

(rnow)
Open:=30.75
Low:=29.79
Time:=7:22:03
Change:=-1.0
Volume:=333102
Cur:=29.87
Bid:=29.18
Ask:=30.54
High:=30.75
Change %:=-3.24

(rnr)
Open:=69.71
Low:=68.71
Time:=7:52:03
Change:=-0.24
Volume:=261275
Cur:=69.12
Bid:=66.74
Ask:=72.7
High:=69.71
Change %:=-0.35

(rnst)
Open:=15.71
Low:=15.28
Time:=7:22:03
Change:=0.01
Volume:=62371
Cur:=15.56
Bid:=14.92
Ask:=16.18
High:=15.74
Change %:=0.06

(roc)
Open:=59.63
Low:=58.85
Time:=7:52:03
Change:=0.75
Volume:=951414
Cur:=60.17
Bid:=57.72
Ask:=61.91
High:=60.64
Change %:=1.26

(rocm)
Open:=9.16
Low:=9.15
Time:=16:58:13
Change:=0.22
Volume:=20265
Cur:=9.38
Bid:=8.97
Ask:=9.42
High:=9.41
Change %:=2.40

(rodm)
Open:=1.49
Low:=1.41
Time:=7:22:03
Change:=-0.03
Volume:=59521
Cur:=1.44
Bid:=1.28
Ask:=1.75
High:=1.51
Change %:=-2.04

(roiak)
Open:=1.63
Low:=1.6
Time:=16:59:11
Change:=-0.02
Volume:=55416
Cur:=1.6
Bid:=1.51
Ask:=1.71
High:=1.67
Change %:=-1.23

(rok)
Open:=83.03
Low:=82.24
Time:=7:52:03
Change:=-0.04
Volume:=500305
Cur:=82.83
Bid:=81.54
Ask:=84.02
High:=83.31
Change %:=-0.05

(rol)
Open:=20.88
Low:=20.45
Time:=7:52:03
Change:=-0.06
Volume:=184764
Cur:=20.77
Bid:=20.24
Ask:=21.22
High:=20.88
Change %:=-0.29

(roll)
Open:=39.22
Low:=38.37
Time:=16:55:17
Change:=-0.3
Volume:=68438
Cur:=38.95
Bid:=38.26
Ask:=39.67
High:=39.22
Change %:=-0.76

(rop)
Open:=82.33
Low:=81.94
Time:=17:17:49
Change:=0.6
Volume:=376757
Cur:=82.7
Bid:=81.48
Ask:=83.95
High:=83.0
Change %:=0.73

(rose)
Open:=56.96
Low:=55.0
Time:=17:31:50
Change:=-0.66
Volume:=714158
Cur:=55.58
Bid:=55.06
Ask:=55.56
High:=56.96
Change %:=-1.17

(rost)
Open:=77.54
Low:=76.99
Time:=7:22:03
Change:=-0.5
Volume:=820361
Cur:=77.23
Bid:=77.23
Ask:=77.26
High:=77.93
Change %:=-0.64

(rt)
Open:=11.11
Low:=10.68
Time:=7:52:03
Change:=-0.32
Volume:=639849
Cur:=10.81
Bid:=10.65
Ask:=11.15
High:=11.1106
Change %:=-2.88

(rtec)
Open:=9.55
Low:=9.225
Time:=7:22:03
Change:=-0.29
Volume:=1296843
Cur:=9.3
Bid:=9.16
Ask:=9.63
High:=9.59
Change %:=-3.02

(rtix)
Open:=3.07
Low:=3.02
Time:=16:08:32
Change:=0.02
Volume:=215176
Cur:=3.09
Bid:=2.96
Ask:=3.1
High:=3.1
Change %:=0.65

(rue)
Open:=34.8
Low:=33.27
Time:=17:35:05
Change:=-1.2
Volume:=164183
Cur:=33.5
Bid:=32.79
Ask:=34.29
High:=34.87
Change %:=-3.46

(rwt)
Open:=14.79
Low:=14.71
Time:=16:10:44
Change:=0.16
Volume:=237408
Cur:=14.95
Bid:=14.53
Ask:=15.43
High:=15.01
Change %:=1.08

(safm)
Open:=46.29
Low:=45.39
Time:=16:15:08
Change:=0.4
Volume:=223295
Cur:=46.74
Bid:=45.82
Ask:=47.3
High:=47.13
Change %:=0.86

(saft)
Open:=41.97
Low:=41.21
Time:=16:40:32
Change:=-0.44
Volume:=19234
Cur:=41.39
Bid:=41.02
Ask:=42.07
High:=41.97
Change %:=-1.05

(sam)
Open:=90.98
Low:=90.51
Time:=17:12:13
Change:=0.22
Volume:=22810
Cur:=91.14
Bid:=89.9
Ask:=91.99
High:=91.23
Change %:=0.24

(sanm)
Open:=9.45
Low:=9.19
Time:=16:31:41
Change:=-0.13
Volume:=296736
Cur:=9.29
Bid:=8.93
Ask:=9.65
High:=9.45
Change %:=-1.38

(sbib)
Open:=7.71
Low:=7.67
Time:=7:22:03
Change:=0.12
Volume:=333481
Cur:=7.79
Bid:=7.47
Ask:=7.79
High:=7.82
Change %:=1.56

(sbp)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=12.68
Bid:=
Ask:=
High:=
Change %:=0.00

(sbsi)
Open:=20.38
Low:=19.92
Time:=7:22:03
Change:=-0.34
Volume:=20559
Cur:=20.1
Bid:=19.8
Ask:=20.6
High:=20.38
Change %:=-1.66

(sbux)
Open:=40.21
Low:=39.28
Time:=7:22:03
Change:=-0.49
Volume:=5550467
Cur:=39.83
Bid:=39.75
Ask:=39.83
High:=40.225
Change %:=-1.22

(scl)
Open:=73.31
Low:=73.01
Time:=16:05:16
Change:=0.16
Volume:=16963
Cur:=73.8
Bid:=65.96
Ask:=77.51
High:=74.53
Change %:=0.22

(scmp)
Open:=4.13
Low:=4.08
Time:=16:45:08
Change:=-0.05
Volume:=4095
Cur:=4.08
Bid:=4.04
Ask:=4.05
High:=4.13
Change %:=-1.21

(scs)
Open:=10.83
Low:=10.65
Time:=16:32:36
Change:=-0.03
Volume:=518535
Cur:=10.71
Bid:=10.32
Ask:=11.07
High:=10.92
Change %:=-0.28

(scvl)
Open:=33.58
Low:=33.0
Time:=7:22:03
Change:=-0.18
Volume:=43793
Cur:=33.27
Bid:=32.68
Ask:=33.9
High:=33.655
Change %:=-0.54

(seb)
Open:=2578.0
Low:=2565.0
Time:=16:20:52
Change:=21.0
Volume:=599
Cur:=2600.0
Bid:=2588.01
Ask:=2609.99
High:=2618.5
Change %:=0.81

(see)
Open:=22.51
Low:=22.24
Time:=17:24:58
Change:=-0.13
Volume:=1835978
Cur:=22.27
Bid:=21.92
Ask:=22.59
High:=22.58
Change %:=-0.58

(seno)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=37.0
Low:=36.92
Time:=17:13:45
Change:=0.47
Volume:=486004
Cur:=37.44
Bid:=36.64
Ask:=38.24
High:=37.5
Change %:=1.27

(sfsf)
Open:=
Low:=
Time:=2:06:09
Change:=0.0
Volume:=
Cur:=27.27
Bid:=26.94
Ask:=27.71
High:=
Change %:=0.00

(shld)
Open:=75.73
Low:=74.02
Time:=16:11:08
Change:=-1.77
Volume:=215249
Cur:=74.12
Bid:=72.96
Ask:=74.12
High:=76.79
Change %:=-2.33

(shoo)
Open:=41.21
Low:=39.95
Time:=7:22:03
Change:=-0.64
Volume:=198980
Cur:=40.38
Bid:=39.51
Ask:=41.19
High:=41.42
Change %:=-1.56

(shw)
Open:=85.23
Low:=84.1607
Time:=16:05:04
Change:=-0.24
Volume:=1217267
Cur:=84.83
Bid:=84.9
Ask:=88.38
High:=85.32
Change %:=-0.28

(sial)
Open:=73.47
Low:=72.7
Time:=16:10:35
Change:=-1.0
Volume:=442595
Cur:=72.79
Bid:=72.01
Ask:=72.8
High:=73.61
Change %:=-1.36

(simg)
Open:=6.29
Low:=6.11
Time:=17:12:41
Change:=-0.19
Volume:=635365
Cur:=6.13
Bid:=5.94
Ask:=6.35
High:=6.3
Change %:=-3.01

(siro)
Open:=54.95
Low:=54.23
Time:=17:35:00
Change:=0.2
Volume:=182229
Cur:=55.0
Bid:=54.13
Ask:=55.9
High:=55.11
Change %:=0.36

(sivb)
Open:=60.2
Low:=60.02
Time:=17:35:00
Change:=0.98
Volume:=551775
Cur:=60.98
Bid:=60.23
Ask:=61.72
High:=61.18
Change %:=1.63

(sji)
Open:=53.58
Low:=53.25
Time:=17:27:43
Change:=0.04
Volume:=176513
Cur:=53.44
Bid:=53.01
Ask:=54.2
High:=53.62
Change %:=0.07

(sjm)
Open:=78.72
Low:=77.78
Time:=7:52:03
Change:=-0.07
Volume:=655554
Cur:=78.49
Bid:=77.51
Ask:=79.53
High:=78.72
Change %:=-0.09

(sjw)
Open:=23.97
Low:=23.84
Time:=7:52:03
Change:=-0.19
Volume:=12932
Cur:=23.84
Bid:=23.66
Ask:=25.0
High:=24.1
Change %:=-0.79

(slh)
Open:=59.39
Low:=58.82
Time:=7:52:03
Change:=-0.21
Volume:=421199
Cur:=59.0
Bid:=57.24
Ask:=60.76
High:=59.64
Change %:=-0.35

(slrc)
Open:=24.39
Low:=24.05
Time:=16:42:56
Change:=-0.11
Volume:=254326
Cur:=24.13
Bid:=24.01
Ask:=24.75
High:=24.45
Change %:=-0.45

(smg)
Open:=49.97
Low:=49.63
Time:=7:52:03
Change:=0.02
Volume:=369606
Cur:=49.84
Bid:=49.17
Ask:=50.55
High:=50.27
Change %:=0.04

(smod)
Open:=9.19
Low:=9.17
Time:=16:23:25
Change:=-0.02
Volume:=639174
Cur:=9.17
Bid:=8.81
Ask:=9.18
High:=9.19
Change %:=-0.22

(smrt)
Open:=9.95
Low:=9.7
Time:=16:21:29
Change:=-0.13
Volume:=94166
Cur:=9.83
Bid:=9.83
Ask:=10.22
High:=9.95
Change %:=-1.31

(smsi)
Open:=3.97
Low:=3.86
Time:=7:22:03
Change:=-0.12
Volume:=219884
Cur:=3.88
Bid:=3.87
Ask:=4.03
High:=4.0
Change %:=-3.00

(sndk)
Open:=42.29
Low:=41.18
Time:=7:22:03
Change:=-0.51
Volume:=6774735
Cur:=41.47
Bid:=41.4
Ask:=41.47
High:=42.37
Change %:=-1.21

(snh)
Open:=24.29
Low:=24.12
Time:=17:24:11
Change:=0.14
Volume:=1325489
Cur:=24.39
Bid:=23.86
Ask:=24.94
High:=24.39
Change %:=0.58

(solr)
Open:=15.45
Low:=15.075
Time:=17:11:49
Change:=-0.04
Volume:=2606345
Cur:=15.3
Bid:=15.27
Ask:=15.44
High:=15.73
Change %:=-0.26

(sonc)
Open:=11.0
Low:=10.881
Time:=7:22:03
Change:=0.11
Volume:=656924
Cur:=11.13
Bid:=10.73
Ask:=11.12
High:=11.23
Change %:=1.00

(sone)
Open:=7.16
Low:=6.84
Time:=16:22:06
Change:=-0.22
Volume:=307241
Cur:=6.95
Bid:=6.69
Ask:=7.22
High:=7.16
Change %:=-3.07

(spec)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=15.52
Low:=15.42
Time:=7:22:03
Change:=0.04
Volume:=7671432
Cur:=15.55
Bid:=15.51
Ask:=15.57
High:=15.61
Change %:=0.26

(spmd)
Open:=3.94
Low:=3.89
Time:=7:22:03
Change:=0.03
Volume:=31087
Cur:=3.98
Bid:=3.4
Ask:=3.95
High:=4.0
Change %:=0.76

(spn)
Open:=39.78
Low:=39.38
Time:=17:35:00
Change:=0.24
Volume:=532191
Cur:=40.0
Bid:=39.14
Ask:=40.76
High:=40.03
Change %:=0.60

(sptn)
Open:=20.61
Low:=19.831
Time:=16:54:26
Change:=0.03
Volume:=100683
Cur:=20.57
Bid:=20.29
Ask:=21.01
High:=20.67
Change %:=0.15

(spw)
Open:=82.0
Low:=81.2
Time:=7:52:03
Change:=0.73
Volume:=290891
Cur:=82.45
Bid:=77.96
Ask:=85.04
High:=83.17
Change %:=0.89

(srcl)
Open:=91.99
Low:=91.04
Time:=7:22:03
Change:=-0.74
Volume:=171891
Cur:=91.35
Bid:=91.35
Ask:=92.44
High:=92.07
Change %:=-0.80

(srdx)
Open:=11.9
Low:=11.59
Time:=7:22:03
Change:=-0.17
Volume:=16935
Cur:=11.71
Bid:=11.02
Ask:=12.39
High:=11.95
Change %:=-1.43

(sri)
Open:=14.49
Low:=14.35
Time:=17:30:51
Change:=0.16
Volume:=46230
Cur:=14.61
Bid:=14.16
Ask:=14.8
High:=14.65
Change %:=1.11

(srsl)
Open:=9.3
Low:=9.09
Time:=16:18:23
Change:=-0.05
Volume:=19017
Cur:=9.27
Bid:=9.01
Ask:=9.29
High:=9.55
Change %:=-0.54

(srx)
Open:=31.22
Low:=31.22
Time:=7:52:03
Change:=0.05
Volume:=1097596
Cur:=31.26
Bid:=31.24
Ask:=31.26
High:=31.26
Change %:=0.16

(srz)
Open:=9.42
Low:=9.2
Time:=17:42:31
Change:=0.02
Volume:=334221
Cur:=9.39
Bid:=9.02
Ask:=9.63
High:=9.42
Change %:=0.21

(ssp)
Open:=8.66
Low:=8.44
Time:=17:23:56
Change:=-0.15
Volume:=158414
Cur:=8.5
Bid:=8.5
Ask:=8.86
High:=8.7
Change %:=-1.73

(stba)
Open:=17.43
Low:=17.2706
Time:=7:22:03
Change:=0.09
Volume:=37299
Cur:=17.45
Bid:=16.88
Ask:=18.07
High:=17.59
Change %:=0.52

(stfc)
Open:=17.62
Low:=17.34
Time:=16:31:50
Change:=0.01
Volume:=9062
Cur:=17.61
Bid:=17.08
Ask:=18.15
High:=17.74
Change %:=0.06

(sti)
Open:=24.56
Low:=24.53
Time:=17:21:01
Change:=0.4
Volume:=4692593
Cur:=24.91
Bid:=24.51
Ask:=25.04
High:=25.13
Change %:=1.63

(stnr)
Open:=50.89
Low:=49.87
Time:=7:22:03
Change:=-0.24
Volume:=18072
Cur:=50.43
Bid:=48.82
Ask:=51.38
High:=50.89
Change %:=-0.47

(stu)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=20.69
Low:=20.53
Time:=16:58:11
Change:=0.18
Volume:=371170
Cur:=20.72
Bid:=20.14
Ask:=20.7
High:=20.74
Change %:=0.88

(stx)
Open:=17.17
Low:=16.74
Time:=16:10:55
Change:=0.06
Volume:=13727198
Cur:=16.99
Bid:=16.7
Ask:=17.0
High:=17.17
Change %:=0.35

(sui)
Open:=38.8
Low:=38.44
Time:=17:35:01
Change:=0.19
Volume:=63670
Cur:=38.95
Bid:=37.89
Ask:=39.81
High:=38.99
Change %:=0.49

(sumr)
Open:=8.62
Low:=8.53
Time:=16:24:19
Change:=-0.06
Volume:=15091
Cur:=8.54
Bid:=8.2
Ask:=8.89
High:=8.62
Change %:=-0.70

(supx)
Open:=21.92
Low:=21.33
Time:=7:22:03
Change:=-0.54
Volume:=18656
Cur:=21.39
Bid:=20.89
Ask:=22.36
High:=21.92
Change %:=-2.46

(sur)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=39.5
Bid:=
Ask:=
High:=
Change %:=0.00

(swk)
Open:=68.5
Low:=67.95
Time:=17:33:38
Change:=1.34
Volume:=1543509
Cur:=69.28
Bid:=68.38
Ask:=69.81
High:=69.44
Change %:=1.97

(swm)
Open:=56.34
Low:=55.8
Time:=16:19:29
Change:=-0.26
Volume:=77384
Cur:=56.0
Bid:=55.12
Ask:=58.24
High:=56.51
Change %:=-0.46

(sxt)
Open:=38.29
Low:=38.04
Time:=16:47:56
Change:=-0.16
Volume:=101715
Cur:=38.1
Bid:=37.36
Ask:=38.92
High:=38.29
Change %:=-0.42

(sy)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=20.59
Low:=20.2
Time:=7:22:03
Change:=-0.09
Volume:=462866
Cur:=20.46
Bid:=19.91
Ask:=20.96
High:=20.59
Change %:=-0.44

(symc)
Open:=19.41
Low:=18.86
Time:=16:02:10
Change:=-0.57
Volume:=8286195
Cur:=18.89
Bid:=18.89
Ask:=18.95
High:=19.41
Change %:=-2.93

(symm)
Open:=6.15
Low:=6.02
Time:=7:22:03
Change:=-0.06
Volume:=30079
Cur:=6.11
Bid:=6.11
Ask:=6.33
High:=6.19
Change %:=-0.97

(synm)
Open:=1.36
Low:=1.33
Time:=16:51:11
Change:=-0.03
Volume:=680037
Cur:=1.33
Bid:=1.33
Ask:=1.37
High:=1.38
Change %:=-2.21

(syno)
Open:=18.13
Low:=17.54
Time:=7:22:03
Change:=-0.51
Volume:=23916
Cur:=17.57
Bid:=17.36
Ask:=18.48
High:=18.29
Change %:=-2.82

(synt)
Open:=59.77
Low:=58.8
Time:=16:53:59
Change:=-0.12
Volume:=215979
Cur:=59.66
Bid:=58.72
Ask:=60.54
High:=59.95
Change %:=-0.20

(syx)
Open:=16.43
Low:=16.2
Time:=7:52:03
Change:=-0.11
Volume:=17814
Cur:=16.36
Bid:=15.75
Ask:=16.89
High:=16.43
Change %:=-0.67

(t)
Open:=30.33
Low:=30.08
Time:=7:52:03
Change:=-0.08
Volume:=18727654
Cur:=30.25
Bid:=30.25
Ask:=30.26
High:=30.37
Change %:=-0.26

(tal)
Open:=31.32
Low:=30.36
Time:=7:52:03
Change:=-0.7
Volume:=572354
Cur:=30.4
Bid:=29.79
Ask:=31.18
High:=31.32
Change %:=-2.25

(tap)
Open:=44.66
Low:=44.57
Time:=7:52:03
Change:=0.62
Volume:=1039113
Cur:=45.44
Bid:=44.76
Ask:=45.61
High:=45.625
Change %:=1.38

(tasr)
Open:=4.19
Low:=4.14
Time:=7:22:03
Change:=0.01
Volume:=195747
Cur:=4.28
Bid:=4.23
Ask:=4.31
High:=4.28
Change %:=0.23

(tast)
Open:=10.19
Low:=10.05
Time:=16:39:29
Change:=-0.1
Volume:=18305
Cur:=10.1
Bid:=9.56
Ask:=10.76
High:=10.24
Change %:=-0.98

(tat)
Open:=1.59
Low:=1.49
Time:=16:02:17
Change:=-0.01
Volume:=1007091
Cur:=1.58
Bid:=1.55
Ask:=1.6
High:=1.6
Change %:=-0.63

(tayc)
Open:=9.34
Low:=8.51
Time:=7:22:03
Change:=-0.77
Volume:=28421
Cur:=8.56
Bid:=3.73
Ask:=11.32
High:=9.41
Change %:=-8.25

(tbnk)
Open:=21.11
Low:=20.74
Time:=7:22:03
Change:=-0.19
Volume:=9245
Cur:=20.86
Bid:=20.51
Ask:=21.66
High:=21.11
Change %:=-0.90

(tc)
Open:=10.09
Low:=9.9399
Time:=17:41:43
Change:=0.0
Volume:=1543547
Cur:=10.0
Bid:=10.0
Ask:=10.04
High:=10.09
Change %:=0.00

(tcb)
Open:=13.06
Low:=12.96
Time:=16:10:22
Change:=0.23
Volume:=1618992
Cur:=13.22
Bid:=12.76
Ask:=13.62
High:=13.27
Change %:=1.77

(tco)
Open:=61.79
Low:=61.32
Time:=16:03:26
Change:=-0.09
Volume:=965560
Cur:=62.33
Bid:=62.32
Ask:=62.35
High:=62.6
Change %:=-0.14

(tcrd)
Open:=12.9
Low:=12.86
Time:=7:22:03
Change:=-0.03
Volume:=16800
Cur:=12.9
Bid:=12.76
Ask:=13.37
High:=12.99
Change %:=-0.23

(tdy)
Open:=50.5
Low:=50.41
Time:=7:52:03
Change:=0.58
Volume:=140693
Cur:=50.76
Bid:=50.58
Ask:=51.5
High:=51.04
Change %:=1.16

(te)
Open:=18.92
Low:=18.86
Time:=16:21:11
Change:=0.19
Volume:=1475232
Cur:=19.09
Bid:=18.8
Ask:=19.37
High:=19.13
Change %:=1.01

(tecua)
Open:=10.81
Low:=10.51
Time:=7:22:03
Change:=-0.27
Volume:=12302
Cur:=10.58
Bid:=10.36
Ask:=11.44
High:=10.85
Change %:=-2.49

(ten)
Open:=43.47
Low:=42.83
Time:=7:52:03
Change:=-0.34
Volume:=395054
Cur:=43.1
Bid:=42.17
Ask:=43.97
High:=43.56
Change %:=-0.78

(ter)
Open:=14.07
Low:=13.75
Time:=7:52:03
Change:=-0.15
Volume:=2136299
Cur:=13.83
Bid:=13.29
Ask:=14.57
High:=14.11
Change %:=-1.07

(teva)
Open:=47.83
Low:=47.26
Time:=7:22:03
Change:=-0.45
Volume:=4377709
Cur:=47.35
Bid:=47.34
Ask:=47.36
High:=48.0
Change %:=-0.94

(tfx)
Open:=62.04
Low:=61.52
Time:=7:52:03
Change:=0.13
Volume:=130429
Cur:=62.23
Bid:=60.65
Ask:=63.49
High:=62.52
Change %:=0.21

(tg)
Open:=20.06
Low:=19.62
Time:=7:52:03
Change:=-0.26
Volume:=28489
Cur:=19.75
Bid:=19.26
Ask:=20.35
High:=20.1
Change %:=-1.30

(tgh)
Open:=26.92
Low:=25.91
Time:=7:52:03
Change:=-0.77
Volume:=182652
Cur:=26.02
Bid:=25.48
Ask:=26.59
High:=26.92
Change %:=-2.87

(tgi)
Open:=51.07
Low:=51.0
Time:=16:24:57
Change:=0.99
Volume:=403056
Cur:=51.87
Bid:=50.48
Ask:=53.25
High:=52.1
Change %:=1.95

(thff)
Open:=32.117
Low:=31.95
Time:=7:22:03
Change:=0.06
Volume:=9690
Cur:=32.71
Bid:=31.0
Ask:=34.2
High:=33.09
Change %:=0.18

(thmd)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=26.67
Low:=26.42
Time:=17:35:00
Change:=0.17
Volume:=560526
Cur:=26.76
Bid:=26.2
Ask:=27.34
High:=26.82
Change %:=0.64

(thrx)
Open:=24.77
Low:=23.8
Time:=7:22:03
Change:=-0.6
Volume:=101809
Cur:=24.11
Bid:=23.57
Ask:=24.75
High:=24.77
Change %:=-2.43

(tie)
Open:=18.79
Low:=18.515
Time:=17:35:00
Change:=-0.06
Volume:=1482231
Cur:=18.58
Bid:=18.52
Ask:=18.75
High:=18.8
Change %:=-0.32

(tif)
Open:=84.45
Low:=82.89
Time:=16:52:33
Change:=-0.38
Volume:=1805166
Cur:=83.44
Bid:=83.01
Ask:=84.31
High:=84.45
Change %:=-0.45

(tiny)
Open:=5.37
Low:=5.23
Time:=7:22:03
Change:=-0.02
Volume:=48782
Cur:=5.37
Bid:=5.16
Ask:=5.64
High:=5.43
Change %:=-0.37

(tisi)
Open:=24.82
Low:=24.52
Time:=7:22:03
Change:=0.1
Volume:=57404
Cur:=24.85
Bid:=23.86
Ask:=25.87
High:=25.04
Change %:=0.40

(tjx)
Open:=56.38
Low:=55.54
Time:=16:22:25
Change:=-0.09
Volume:=2287293
Cur:=55.93
Bid:=55.79
Ask:=56.09
High:=56.38
Change %:=-0.16

(tklc)
Open:=8.65
Low:=8.44
Time:=7:22:03
Change:=-0.09
Volume:=565034
Cur:=8.53
Bid:=8.3
Ask:=8.53
High:=8.66
Change %:=-1.04

(tkr)
Open:=49.02
Low:=48.69
Time:=17:30:10
Change:=0.11
Volume:=990385
Cur:=48.81
Bid:=47.95
Ask:=49.89
High:=49.14
Change %:=0.23

(tmp)
Open:=40.32
Low:=40.32
Time:=16:02:17
Change:=-0.08
Volume:=14146
Cur:=40.42
Bid:=40.43
Ask:=40.5
High:=40.75
Change %:=-0.20

(tmrk)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=41.78
Low:=41.16
Time:=17:02:58
Change:=0.26
Volume:=89921
Cur:=42.1
Bid:=39.76
Ask:=42.49
High:=42.15
Change %:=0.62

(tnk)
Open:=8.6
Low:=8.52
Time:=7:52:03
Change:=0.02
Volume:=311806
Cur:=8.55
Bid:=8.55
Ask:=8.97
High:=8.67
Change %:=0.23

(tpgi)
Open:=3.205
Low:=3.205
Time:=17:07:57
Change:=0.1
Volume:=16972
Cur:=3.27
Bid:=3.06
Ask:=3.45
High:=3.3
Change %:=3.15

(trad)
Open:=
Low:=
Time:=2:06:09
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=23.06
Low:=22.61
Time:=7:22:03
Change:=-0.15
Volume:=109467
Cur:=22.98
Bid:=22.45
Ask:=23.57
High:=23.69
Change %:=-0.65

(trex)
Open:=21.25
Low:=20.78
Time:=7:52:03
Change:=-0.37
Volume:=71302
Cur:=20.86
Bid:=20.39
Ask:=21.48
High:=21.36
Change %:=-1.74

(trmk)
Open:=23.13
Low:=22.95
Time:=16:05:47
Change:=0.08
Volume:=196743
Cur:=23.14
Bid:=22.6
Ask:=23.77
High:=23.33
Change %:=0.35

(trow)
Open:=58.32
Low:=57.59
Time:=7:22:03
Change:=-0.52
Volume:=1265586
Cur:=57.79
Bid:=57.08
Ask:=58.51
High:=58.6
Change %:=-0.89

(trv)
Open:=57.22
Low:=56.7
Time:=16:00:43
Change:=0.03
Volume:=2982970
Cur:=57.06
Bid:=57.08
Ask:=57.09
High:=57.33
Change %:=0.05

(tsn)
Open:=18.43
Low:=18.2
Time:=16:49:16
Change:=-0.07
Volume:=2234076
Cur:=18.3
Bid:=18.17
Ask:=18.44
High:=18.43
Change %:=-0.38

(tsra)
Open:=16.2
Low:=15.97
Time:=7:22:03
Change:=0.14
Volume:=402401
Cur:=16.3
Bid:=15.77
Ask:=16.46
High:=16.32
Change %:=0.87

(ttec)
Open:=21.64
Low:=21.22
Time:=16:40:30
Change:=-0.18
Volume:=121670
Cur:=21.45
Bid:=20.91
Ask:=22.02
High:=21.64
Change %:=-0.83

(ttek)
Open:=22.29
Low:=22.01
Time:=7:22:03
Change:=0.11
Volume:=224406
Cur:=22.31
Bid:=21.75
Ask:=22.88
High:=22.5
Change %:=0.50

(tti)
Open:=13.15
Low:=12.81
Time:=7:52:03
Change:=-0.04
Volume:=562786
Cur:=13.05
Bid:=12.83
Ask:=13.46
High:=13.22
Change %:=-0.31

(tues)
Open:=4.12
Low:=3.95
Time:=7:22:03
Change:=-0.07
Volume:=139599
Cur:=4.04
Bid:=3.82
Ask:=4.22
High:=4.12
Change %:=-1.70

(tvl)
Open:=4.3
Low:=4.23
Time:=17:03:15
Change:=0.23
Volume:=309486
Cur:=4.52
Bid:=4.34
Ask:=4.77
High:=4.68
Change %:=5.36

(tw)
Open:=61.59
Low:=61.32
Time:=7:52:03
Change:=0.09
Volume:=121768
Cur:=61.74
Bid:=60.24
Ask:=64.24
High:=61.89
Change %:=0.15

(twin)
Open:=40.49
Low:=39.82
Time:=16:00:28
Change:=-0.51
Volume:=35913
Cur:=39.99
Bid:=38.87
Ask:=41.11
High:=40.49
Change %:=-1.26

(two)
Open:=
Low:=
Time:=2:06:15
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=35.5
Low:=35.33
Time:=7:52:03
Change:=0.01
Volume:=4231580
Cur:=35.46
Bid:=35.05
Ask:=35.74
High:=35.75
Change %:=0.03

(txn)
Open:=31.61
Low:=31.05
Time:=17:35:42
Change:=-0.2
Volume:=8028372
Cur:=31.22
Bid:=31.0
Ask:=31.2
High:=31.62
Change %:=-0.64

(txt)
Open:=23.27
Low:=22.35
Time:=16:08:59
Change:=2.31
Volume:=12615068
Cur:=24.43
Bid:=24.2
Ask:=24.41
High:=24.69
Change %:=10.44

(tyl)
Open:=26.85
Low:=26.43
Time:=7:52:03
Change:=-0.45
Volume:=84902
Cur:=26.55
Bid:=25.95
Ask:=27.19
High:=27.14
Change %:=-1.67

(ueic)
Open:=24.14
Low:=23.91
Time:=7:22:03
Change:=-0.04
Volume:=18961
Cur:=24.2
Bid:=23.23
Ask:=24.99
High:=24.25
Change %:=-0.17

(ufcs)
Open:=18.15
Low:=17.81
Time:=7:22:03
Change:=-0.2
Volume:=16214
Cur:=17.92
Bid:=17.14
Ask:=18.64
High:=18.15
Change %:=-1.10

(ufpi)
Open:=31.55
Low:=30.6492
Time:=7:22:03
Change:=-0.22
Volume:=120489
Cur:=31.41
Bid:=31.41
Ask:=31.91
High:=31.55
Change %:=-0.70

(ufs)
Open:=93.91
Low:=92.75
Time:=7:52:03
Change:=-0.66
Volume:=510734
Cur:=93.1
Bid:=90.94
Ask:=95.14
High:=94.37
Change %:=-0.70

(ugi)
Open:=31.54
Low:=31.42
Time:=7:52:03
Change:=0.37
Volume:=357916
Cur:=31.78
Bid:=31.26
Ask:=32.48
High:=31.81
Change %:=1.18

(uhs)
Open:=52.15
Low:=51.02
Time:=16:49:47
Change:=-0.45
Volume:=1347750
Cur:=51.54
Bid:=51.52
Ask:=51.6
High:=52.15
Change %:=-0.87

(uil)
Open:=32.4
Low:=32.3
Time:=16:58:37
Change:=0.4
Volume:=264135
Cur:=32.8
Bid:=32.17
Ask:=33.48
High:=32.91
Change %:=1.23

(ulta)
Open:=66.36
Low:=64.64
Time:=17:23:08
Change:=-0.44
Volume:=610430
Cur:=65.31
Bid:=65.31
Ask:=66.49
High:=66.43
Change %:=-0.67

(ulti)
Open:=58.25
Low:=56.98
Time:=17:35:01
Change:=-0.12
Volume:=181974
Cur:=57.25
Bid:=56.17
Ask:=58.34
High:=58.89
Change %:=-0.21

(umbf)
Open:=43.48
Low:=43.14
Time:=17:09:03
Change:=-0.1
Volume:=75324
Cur:=43.37
Bid:=42.69
Ask:=44.01
High:=43.85
Change %:=-0.23

(umh)
Open:=11.03
Low:=11.03
Time:=16:02:17
Change:=-0.03
Volume:=5919
Cur:=11.07
Bid:=10.35
Ask:=11.22
High:=11.1
Change %:=-0.27

(umpq)
Open:=11.62
Low:=11.54
Time:=17:19:01
Change:=-0.09
Volume:=1522299
Cur:=11.56
Bid:=11.59
Ask:=12.0
High:=11.73
Change %:=-0.77

(unca)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=45.27
Low:=44.38
Time:=16:21:18
Change:=-0.64
Volume:=107846
Cur:=44.53
Bid:=43.61
Ask:=44.56
High:=45.27
Change %:=-1.42

(unp)
Open:=101.42
Low:=98.84
Time:=16:25:34
Change:=-0.72
Volume:=4210885
Cur:=99.83
Bid:=99.26
Ask:=100.43
High:=101.68
Change %:=-0.72

(untd)
Open:=6.27
Low:=6.14
Time:=7:22:03
Change:=-0.06
Volume:=281515
Cur:=6.2
Bid:=5.99
Ask:=6.19
High:=6.27
Change %:=-0.96

(upl)
Open:=46.87
Low:=46.28
Time:=7:52:03
Change:=-0.31
Volume:=1041427
Cur:=46.52
Bid:=46.0
Ask:=47.03
High:=46.89
Change %:=-0.66

(ups)
Open:=73.47
Low:=73.15
Time:=16:46:29
Change:=0.12
Volume:=2688961
Cur:=73.52
Bid:=73.17
Ask:=73.55
High:=73.74
Change %:=0.16

(urbn)
Open:=31.6
Low:=31.2
Time:=7:22:03
Change:=-0.09
Volume:=1626943
Cur:=31.5
Bid:=31.37
Ask:=31.5
High:=32.01
Change %:=-0.28

(uri)
Open:=23.9
Low:=23.66
Time:=17:35:00
Change:=1.85
Volume:=5739643
Cur:=24.86
Bid:=24.5
Ask:=25.29
High:=25.68
Change %:=8.04

(urs)
Open:=43.41
Low:=43.0
Time:=7:52:03
Change:=0.2
Volume:=352174
Cur:=43.5
Bid:=42.81
Ask:=44.12
High:=43.67
Change %:=0.46

(usap)
Open:=49.67
Low:=48.51
Time:=7:22:03
Change:=0.04
Volume:=83918
Cur:=49.03
Bid:=48.05
Ask:=49.68
High:=49.6899
Change %:=0.08

(usb)
Open:=25.86
Low:=25.67
Time:=17:09:25
Change:=1.11
Volume:=20017613
Cur:=26.14
Bid:=25.88
Ask:=26.24
High:=26.47
Change %:=4.43

(usph)
Open:=23.9
Low:=23.74
Time:=7:22:03
Change:=-0.12
Volume:=20242
Cur:=23.85
Bid:=23.22
Ask:=25.5
High:=24.32
Change %:=-0.50

(utek)
Open:=27.74
Low:=26.8
Time:=16:40:26
Change:=-0.16
Volume:=417706
Cur:=27.38
Bid:=26.74
Ask:=28.04
High:=27.75
Change %:=-0.58

(uti)
Open:=19.65
Low:=19.37
Time:=16:29:11
Change:=-0.04
Volume:=89484
Cur:=19.55
Bid:=19.02
Ask:=20.06
High:=19.65
Change %:=-0.20

(utr)
Open:=28.33
Low:=28.23
Time:=17:07:08
Change:=0.13
Volume:=123215
Cur:=28.41
Bid:=27.77
Ask:=29.03
High:=28.48
Change %:=0.46

(utx)
Open:=87.65
Low:=85.67
Time:=7:52:03
Change:=-1.6
Volume:=6178297
Cur:=87.22
Bid:=87.2
Ask:=87.2
High:=87.65
Change %:=-1.80

(uve)
Open:=4.69
Low:=4.65
Time:=17:34:35
Change:=-0.03
Volume:=45879
Cur:=4.67
Bid:=4.61
Ask:=4.78
High:=4.7
Change %:=-0.64

(uvv)
Open:=36.68
Low:=36.07
Time:=7:52:03
Change:=0.19
Volume:=191260
Cur:=36.78
Bid:=36.05
Ask:=37.34
High:=36.79
Change %:=0.52

(vcbi)
Open:=6.25
Low:=6.08
Time:=7:22:03
Change:=0.17
Volume:=129644
Cur:=6.15
Bid:=6.01
Ask:=7.25
High:=6.43
Change %:=2.84

(vci)
Open:=31.05
Low:=30.83
Time:=7:52:03
Change:=0.33
Volume:=714154
Cur:=31.3
Bid:=31.07
Ask:=31.96
High:=31.31
Change %:=1.07

(vgr)
Open:=18.15
Low:=17.86
Time:=16:21:24
Change:=-0.07
Volume:=140360
Cur:=18.03
Bid:=17.88
Ask:=18.08
High:=18.16
Change %:=-0.39

(vlccf)
Open:=22.14
Low:=21.765
Time:=16:30:41
Change:=0.01
Volume:=74925
Cur:=22.08
Bid:=21.77
Ask:=22.11
High:=22.24
Change %:=0.05

(vlgea)
Open:=28.17
Low:=27.25
Time:=16:41:58
Change:=-0.38
Volume:=2178
Cur:=27.78
Bid:=25.53
Ask:=29.7
High:=28.17
Change %:=-1.35

(vmed)
Open:=27.11
Low:=26.69
Time:=16:09:01
Change:=-0.34
Volume:=3453212
Cur:=26.7
Bid:=26.66
Ask:=26.71
High:=27.36
Change %:=-1.26

(vnda)
Open:=7.18
Low:=7.0801
Time:=7:22:03
Change:=-0.06
Volume:=117628
Cur:=7.1
Bid:=6.93
Ask:=7.11
High:=7.18
Change %:=-0.84

(vocs)
Open:=31.48
Low:=30.2
Time:=7:22:03
Change:=-0.54
Volume:=159294
Cur:=30.87
Bid:=30.51
Ask:=30.63
High:=31.89
Change %:=-1.72

(vod)
Open:=26.0
Low:=25.77
Time:=7:22:03
Change:=0.18
Volume:=5141544
Cur:=26.04
Bid:=26.03
Ask:=26.17
High:=26.135
Change %:=0.70

(volc)
Open:=33.63
Low:=33.04
Time:=7:22:03
Change:=-0.35
Volume:=274245
Cur:=33.16
Bid:=32.51
Ask:=33.82
High:=33.86
Change %:=-1.04

(vpfg)
Open:=13.46
Low:=13.3
Time:=16:40:32
Change:=-0.08
Volume:=63238
Cur:=13.4
Bid:=12.97
Ask:=13.82
High:=13.53
Change %:=-0.59

(vphm)
Open:=19.51
Low:=19.11
Time:=17:35:02
Change:=-0.22
Volume:=261775
Cur:=19.27
Bid:=19.0
Ask:=19.78
High:=19.51
Change %:=-1.13

(vrad)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=33.62
Low:=33.2002
Time:=16:12:10
Change:=-0.4
Volume:=1988094
Cur:=33.32
Bid:=32.85
Ask:=33.64
High:=33.67
Change %:=-1.19

(vrtx)
Open:=50.62
Low:=49.46
Time:=16:12:09
Change:=-0.72
Volume:=1016681
Cur:=50.2
Bid:=49.98
Ask:=50.2
High:=50.64
Change %:=-1.41

(vrx)
Open:=55.68
Low:=54.83
Time:=16:37:02
Change:=-0.19
Volume:=906974
Cur:=55.39
Bid:=55.3
Ask:=55.99
High:=56.0
Change %:=-0.34

(vsec)
Open:=21.93
Low:=21.78
Time:=7:22:03
Change:=-0.14
Volume:=13416
Cur:=21.79
Bid:=20.82
Ask:=23.53
High:=22.07
Change %:=-0.64

(vz)
Open:=37.1
Low:=36.91
Time:=16:01:49
Change:=0.36
Volume:=11838756
Cur:=37.33
Bid:=37.33
Ask:=37.33
High:=37.43
Change %:=0.97

(wab)
Open:=65.41
Low:=65.18
Time:=16:50:28
Change:=0.06
Volume:=309534
Cur:=65.44
Bid:=64.63
Ask:=65.94
High:=65.98
Change %:=0.09

(wash)
Open:=22.86
Low:=22.6501
Time:=7:22:03
Change:=-0.04
Volume:=342860
Cur:=22.87
Bid:=22.94
Ask:=23.73
High:=23.1
Change %:=-0.17

(wat)
Open:=96.17
Low:=95.02
Time:=7:52:03
Change:=0.22
Volume:=633288
Cur:=96.36
Bid:=95.22
Ask:=97.77
High:=96.6
Change %:=0.23

(wbc)
Open:=69.01
Low:=67.93
Time:=16:44:23
Change:=-0.08
Volume:=473876
Cur:=68.87
Bid:=66.82
Ask:=69.64
High:=69.21
Change %:=-0.12

(wbsn)
Open:=27.18
Low:=26.37
Time:=7:22:03
Change:=-0.72
Volume:=182624
Cur:=26.44
Bid:=25.87
Ask:=26.96
High:=27.4
Change %:=-2.65

(wcrx)
Open:=23.29
Low:=22.76
Time:=7:22:03
Change:=-0.19
Volume:=934345
Cur:=22.79
Bid:=22.91
Ask:=23.44
High:=23.6
Change %:=-0.83

(wern)
Open:=25.0
Low:=24.53
Time:=16:37:16
Change:=-0.08
Volume:=523417
Cur:=24.82
Bid:=22.0
Ask:=25.09
High:=25.0
Change %:=-0.32

(weys)
Open:=25.23
Low:=25.13
Time:=16:03:32
Change:=-0.37
Volume:=2184
Cur:=25.13
Bid:=24.76
Ask:=26.67
High:=25.3
Change %:=-1.45

(wfd)
Open:=8.37
Low:=8.26
Time:=16:02:07
Change:=-0.03
Volume:=20160
Cur:=8.36
Bid:=3.36
Ask:=8.59
High:=8.44
Change %:=-0.36

(wfm)
Open:=65.77
Low:=64.83
Time:=16:12:42
Change:=-0.13
Volume:=826785
Cur:=65.79
Bid:=65.06
Ask:=66.24
High:=66.16
Change %:=-0.20

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

(wgo)
Open:=9.16
Low:=9.01
Time:=16:15:20
Change:=0.1
Volume:=158657
Cur:=9.24
Bid:=9.03
Ask:=9.61
High:=9.3
Change %:=1.09

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

(win)
Open:=12.65
Low:=12.5
Time:=16:50:44
Change:=-0.03
Volume:=3626584
Cur:=12.55
Bid:=12.51
Ask:=12.66
High:=12.67
Change %:=-0.24

(wina)
Open:=46.8
Low:=46.53
Time:=7:22:03
Change:=0.87
Volume:=14604
Cur:=47.87
Bid:=44.25
Ask:=57.22
High:=47.9
Change %:=1.85

(wlk)
Open:=51.75
Low:=51.28
Time:=7:52:03
Change:=0.57
Volume:=346739
Cur:=52.34
Bid:=50.24
Ask:=53.41
High:=52.3675
Change %:=1.10

(wll)
Open:=60.93
Low:=60.43
Time:=16:17:34
Change:=1.12
Volume:=2888721
Cur:=61.5
Bid:=61.5
Ask:=62.87
High:=61.94
Change %:=1.85

(wlt)
Open:=122.18
Low:=118.32
Time:=7:52:03
Change:=-1.73
Volume:=1754266
Cur:=119.64
Bid:=118.66
Ask:=119.62
High:=122.62
Change %:=-1.43

(wmt)
Open:=53.91
Low:=53.6
Time:=15:59:57
Change:=-0.08
Volume:=8763849
Cur:=53.89
Bid:=53.89
Ask:=53.9
High:=53.97
Change %:=-0.15

(wnr)
Open:=21.43
Low:=20.9
Time:=16:52:25
Change:=-0.16
Volume:=2857950
Cur:=21.04
Bid:=20.87
Ask:=21.23
High:=21.552
Change %:=-0.75

(wor)
Open:=23.05
Low:=22.57
Time:=16:16:10
Change:=-0.22
Volume:=561664
Cur:=22.78
Bid:=22.21
Ask:=23.32
High:=23.11
Change %:=-0.96

(wr)
Open:=26.43
Low:=26.29
Time:=7:52:03
Change:=0.09
Volume:=543569
Cur:=26.46
Bid:=26.23
Ask:=26.72
High:=26.54
Change %:=0.34

(wrc)
Open:=56.21
Low:=55.12
Time:=16:29:26
Change:=-0.58
Volume:=863616
Cur:=55.72
Bid:=54.85
Ask:=56.53
High:=56.25
Change %:=-1.03

(wri)
Open:=25.84
Low:=25.77
Time:=7:52:03
Change:=0.26
Volume:=1049222
Cur:=26.06
Bid:=25.46
Ask:=26.61
High:=26.11
Change %:=1.01

(wsbc)
Open:=19.67
Low:=19.42
Time:=7:22:03
Change:=0.0
Volume:=13071
Cur:=19.63
Bid:=19.26
Ask:=20.04
High:=19.98
Change %:=0.00

(wso)
Open:=64.68
Low:=63.97
Time:=17:35:01
Change:=-0.01
Volume:=130110
Cur:=64.54
Bid:=63.7
Ask:=65.76
High:=64.9975
Change %:=-0.02

(wts)
Open:=36.19
Low:=35.78
Time:=7:52:03
Change:=-0.08
Volume:=191311
Cur:=36.14
Bid:=35.53
Ask:=36.62
High:=36.44
Change %:=-0.22

(wtsla)
Open:=5.1
Low:=4.95
Time:=16:18:48
Change:=-0.09
Volume:=906185
Cur:=5.01
Bid:=4.9
Ask:=5.14
High:=5.1
Change %:=-1.76

(wwon)
Open:=5.94
Low:=5.45
Time:=7:22:03
Change:=-0.21
Volume:=1535
Cur:=5.67
Bid:=4.75
Ask:=6.62
High:=5.94
Change %:=-3.57

(wynn)
Open:=163.1
Low:=157.68
Time:=16:12:16
Change:=-2.09
Volume:=2162456
Cur:=160.18
Bid:=159.98
Ask:=160.08
High:=163.18
Change %:=-1.29

(xco)
Open:=16.24
Low:=16.1
Time:=7:52:03
Change:=0.06
Volume:=2834626
Cur:=16.22
Bid:=16.01
Ask:=16.23
High:=16.29
Change %:=0.37

(xec)
Open:=89.9
Low:=89.39
Time:=17:35:00
Change:=0.41
Volume:=967074
Cur:=89.99
Bid:=87.82
Ask:=91.85
High:=91.45
Change %:=0.46

(xlnx)
Open:=33.29
Low:=32.8
Time:=7:22:03
Change:=-0.51
Volume:=6148356
Cur:=33.18
Bid:=32.07
Ask:=34.2
High:=33.6
Change %:=-1.51

(xnpt)
Open:=7.55
Low:=7.38
Time:=17:28:19
Change:=-0.07
Volume:=165034
Cur:=7.46
Bid:=7.17
Ask:=7.76
High:=7.6
Change %:=-0.93

(xom)
Open:=83.84
Low:=83.17
Time:=7:52:03
Change:=-0.33
Volume:=12486820
Cur:=83.3
Bid:=83.32
Ask:=83.33
High:=83.89
Change %:=-0.39

(xprt)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=39.33
Low:=38.89
Time:=16:03:47
Change:=-0.41
Volume:=776172
Cur:=39.02
Bid:=38.43
Ask:=39.52
High:=39.35
Change %:=-1.04

(xrit)
Open:=4.91
Low:=4.87
Time:=16:00:15
Change:=0.01
Volume:=21146
Cur:=4.94
Bid:=4.26
Ask:=5.87
High:=4.94
Change %:=0.20

(xtxi)
Open:=13.63
Low:=13.46
Time:=7:22:03
Change:=0.15
Volume:=297224
Cur:=13.72
Bid:=13.59
Ask:=14.04
High:=13.9
Change %:=1.11

(xxia)
Open:=10.74
Low:=10.27
Time:=16:15:10
Change:=-0.22
Volume:=556100
Cur:=10.51
Bid:=10.18
Ask:=10.52
High:=10.83
Change %:=-2.05

(yhoo)
Open:=14.15
Low:=13.45
Time:=7:22:03
Change:=-1.11
Volume:=62006925
Cur:=13.48
Bid:=13.48
Ask:=13.5
High:=14.15
Change %:=-7.61

(ysi)
Open:=10.79
Low:=10.7599
Time:=7:52:03
Change:=0.27
Volume:=1156182
Cur:=11.05
Bid:=10.64
Ask:=11.41
High:=11.06
Change %:=2.50

(yum)
Open:=55.08
Low:=54.202
Time:=7:52:03
Change:=-0.82
Volume:=2748437
Cur:=54.34
Bid:=54.21
Ask:=54.41
High:=55.14
Change %:=-1.49

(zbra)
Open:=42.81
Low:=42.0
Time:=16:35:42
Change:=-0.64
Volume:=193661
Cur:=42.09
Bid:=41.41
Ask:=42.07
High:=42.99
Change %:=-1.50

(zgen)
Open:=
Low:=
Time:=2:06:09
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=5.92
Low:=5.75
Time:=7:22:03
Change:=-0.09
Volume:=391778
Cur:=5.86
Bid:=5.64
Ask:=5.97
High:=5.94
Change %:=-1.51

(zixi)
Open:=4.01
Low:=3.95
Time:=17:35:01
Change:=0.04
Volume:=417591
Cur:=4.04
Bid:=3.83
Ask:=4.07
High:=4.04
Change %:=1.00

(zoll)
Open:=56.59
Low:=55.24
Time:=7:22:03
Change:=-0.62
Volume:=195597
Cur:=55.95
Bid:=55.29
Ask:=56.88
High:=56.86
Change %:=-1.10

