(aa)
Open:=15.59
Low:=15.48
Time:=16:00:07
Change:=0.26
Volume:=18735666
Cur:=15.77
Bid:=15.76
Ask:=15.77
High:=15.8
Change %:=1.68

(aan)
Open:=26.94
Low:=26.45
Time:=17:58:26
Change:=-0.29
Volume:=463661
Cur:=26.55
Bid:=26.16
Ask:=26.94
High:=27.46
Change %:=-1.08

(aapl)
Open:=386.95
Low:=383.9
Time:=17:09:27
Change:=0.39
Volume:=18768761
Cur:=387.29
Bid:=387.91
Ask:=387.96
High:=390.06
Change %:=0.10

(abat)
Open:=1.5
Low:=1.5
Time:=17:23:02
Change:=0.14
Volume:=11839386
Cur:=1.64
Bid:=1.59
Ask:=1.67
High:=1.97
Change %:=9.33

(abax)
Open:=29.28
Low:=29.07
Time:=16:41:07
Change:=0.89
Volume:=94071
Cur:=29.98
Bid:=29.21
Ask:=30.59
High:=30.08
Change %:=3.06

(abbc)
Open:=10.3
Low:=10.29
Time:=14:20:03
Change:=0.17
Volume:=43447
Cur:=10.45
Bid:=4.11
Ask:=10.7
High:=10.53
Change %:=1.65

(abcb)
Open:=9.92
Low:=9.72
Time:=14:20:03
Change:=0.45
Volume:=188108
Cur:=10.3
Bid:=10.21
Ask:=11.72
High:=10.355
Change %:=4.57

(abg)
Open:=19.66
Low:=19.65
Time:=7:52:03
Change:=0.4
Volume:=286203
Cur:=19.93
Bid:=19.42
Ask:=20.47
High:=20.13
Change %:=2.05

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

(abmd)
Open:=16.72
Low:=16.72
Time:=14:20:03
Change:=0.57
Volume:=218873
Cur:=17.25
Bid:=16.78
Ask:=17.52
High:=17.32
Change %:=3.42

(acas)
Open:=10.04
Low:=10.01
Time:=18:33:33
Change:=0.08
Volume:=6246157
Cur:=10.08
Bid:=9.95
Ask:=10.18
High:=10.25
Change %:=0.80

(acet)
Open:=6.51
Low:=6.47
Time:=17:35:00
Change:=0.09
Volume:=124355
Cur:=6.61
Bid:=6.29
Ask:=6.87
High:=6.75
Change %:=1.38

(aco)
Open:=36.87
Low:=35.25
Time:=17:18:35
Change:=-1.03
Volume:=291366
Cur:=35.82
Bid:=31.69
Ask:=38.23
High:=37.34
Change %:=-2.80

(acom)
Open:=44.71
Low:=43.26
Time:=17:19:16
Change:=-0.84
Volume:=816214
Cur:=43.86
Bid:=42.95
Ask:=44.74
High:=44.71
Change %:=-1.88

(actg)
Open:=39.73
Low:=39.36
Time:=18:12:28
Change:=1.95
Volume:=1498609
Cur:=41.58
Bid:=43.07
Ask:=43.8
High:=42.8
Change %:=4.92

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

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

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

(adbe)
Open:=29.22
Low:=29.17
Time:=14:20:03
Change:=0.4
Volume:=6379691
Cur:=29.56
Bid:=29.6
Ask:=29.77
High:=30.03
Change %:=1.37

(adct)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=12.74
Bid:=
Ask:=
High:=
Change %:=0.00

(adp)
Open:=52.66
Low:=52.57
Time:=14:20:03
Change:=0.685
Volume:=2372226
Cur:=53.155
Bid:=52.78
Ask:=53.48
High:=53.64
Change %:=1.31

(adpi)
Open:=13.22
Low:=13.16
Time:=14:20:03
Change:=0.25
Volume:=39253
Cur:=13.39
Bid:=13.15
Ask:=13.49
High:=13.42
Change %:=1.90

(adpt)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=2.71
Bid:=
Ask:=
High:=
Change %:=0.00

(adsk)
Open:=35.94
Low:=35.5
Time:=17:08:18
Change:=0.33
Volume:=3605387
Cur:=36.2
Bid:=36.19
Ask:=36.88
High:=36.43
Change %:=0.92

(adtn)
Open:=35.69
Low:=35.01
Time:=18:16:43
Change:=-0.19
Volume:=905789
Cur:=35.37
Bid:=35.28
Ask:=36.1
High:=35.89
Change %:=-0.53

(aec)
Open:=17.99
Low:=17.89
Time:=17:59:16
Change:=0.27
Volume:=163925
Cur:=18.26
Bid:=18.25
Ask:=18.66
High:=18.35
Change %:=1.50

(aeis)
Open:=12.34
Low:=12.17
Time:=14:20:03
Change:=0.36
Volume:=595488
Cur:=12.68
Bid:=12.55
Ask:=12.73
High:=12.73
Change %:=2.92

(aet)
Open:=43.61
Low:=43.22
Time:=18:16:29
Change:=-0.19
Volume:=5487408
Cur:=43.22
Bid:=42.52
Ask:=43.64
High:=43.75
Change %:=-0.44

(afce)
Open:=16.51
Low:=16.28
Time:=14:20:03
Change:=0.09
Volume:=43775
Cur:=16.57
Bid:=15.93
Ask:=16.72
High:=16.74
Change %:=0.55

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

(agco)
Open:=47.97
Low:=47.47
Time:=17:35:01
Change:=0.94
Volume:=1392070
Cur:=48.83
Bid:=48.26
Ask:=49.27
High:=48.9
Change %:=1.96

(agx)
Open:=10.79
Low:=10.79
Time:=14:20:03
Change:=0.77
Volume:=10562
Cur:=11.45
Bid:=10.31
Ask:=11.98
High:=11.46
Change %:=7.21

(agys)
Open:=9.85
Low:=9.64
Time:=14:20:03
Change:=-0.12
Volume:=193206
Cur:=9.71
Bid:=9.37
Ask:=10.13
High:=10.0
Change %:=-1.22

(ahc)
Open:=7.11
Low:=7.0
Time:=7:52:03
Change:=0.19
Volume:=34919
Cur:=7.23
Bid:=6.19
Ask:=7.77
High:=7.24
Change %:=2.70

(aht)
Open:=12.45
Low:=12.38
Time:=7:52:03
Change:=0.01
Volume:=453637
Cur:=12.43
Bid:=12.01
Ask:=12.85
High:=12.62
Change %:=0.08

(aig)
Open:=28.4
Low:=28.3
Time:=18:14:06
Change:=0.64
Volume:=9743371
Cur:=28.95
Bid:=28.95
Ask:=29.1
High:=29.269
Change %:=2.26

(airm)
Open:=73.33
Low:=72.0
Time:=16:41:53
Change:=1.5
Volume:=134220
Cur:=74.79
Bid:=29.32
Ask:=77.81
High:=74.91
Change %:=2.05

(ajg)
Open:=27.06
Low:=27.0101
Time:=18:16:47
Change:=0.74
Volume:=743289
Cur:=27.66
Bid:=27.25
Ask:=28.07
High:=27.68
Change %:=2.75

(akam)
Open:=29.32
Low:=28.97
Time:=14:20:03
Change:=0.05
Volume:=2696890
Cur:=29.41
Bid:=29.21
Ask:=29.63
High:=29.59
Change %:=0.17

(alb)
Open:=68.38
Low:=68.0
Time:=7:52:03
Change:=1.8
Volume:=1071903
Cur:=69.91
Bid:=65.09
Ask:=69.73
High:=70.07
Change %:=2.64

(alc)
Open:=16.28
Low:=16.2
Time:=7:52:03
Change:=0.35
Volume:=58151
Cur:=16.6
Bid:=15.68
Ask:=17.5
High:=16.65
Change %:=2.15

(ale)
Open:=41.64
Low:=41.64
Time:=7:52:03
Change:=0.43
Volume:=97101
Cur:=42.05
Bid:=42.0
Ask:=42.92
High:=42.1
Change %:=1.03

(alex)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=32.85
Low:=32.6
Time:=16:22:38
Change:=0.18
Volume:=20146
Cur:=32.83
Bid:=31.51
Ask:=34.0
High:=33.2
Change %:=0.55

(alth)
Open:=1.93
Low:=1.81
Time:=14:20:03
Change:=-0.11
Volume:=5948345
Cur:=1.83
Bid:=1.83
Ask:=1.83
High:=1.99
Change %:=-5.67

(altr)
Open:=40.55
Low:=40.09
Time:=14:20:03
Change:=1.6
Volume:=9000874
Cur:=42.31
Bid:=42.26
Ask:=42.35
High:=42.48
Change %:=3.93

(alxa)
Open:=1.82
Low:=1.75
Time:=14:20:03
Change:=-0.07
Volume:=439254
Cur:=1.75
Bid:=1.73
Ask:=1.85
High:=1.82
Change %:=-3.85

(alxn)
Open:=53.0
Low:=52.78
Time:=14:20:03
Change:=4.73
Volume:=3346913
Cur:=56.77
Bid:=56.56
Ask:=58.31
High:=57.73
Change %:=9.09

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

(amat)
Open:=12.64
Low:=12.58
Time:=14:20:03
Change:=0.235
Volume:=14267711
Cur:=12.925
Bid:=12.9
Ask:=12.96
High:=12.99
Change %:=1.85

(amg)
Open:=101.02
Low:=101.01
Time:=17:35:00
Change:=3.19
Volume:=707999
Cur:=103.35
Bid:=99.5
Ask:=104.38
High:=103.77
Change %:=3.18

(amgn)
Open:=55.33
Low:=55.02
Time:=14:20:03
Change:=0.495
Volume:=5534272
Cur:=55.485
Bid:=55.46
Ask:=55.73
High:=55.92
Change %:=0.90

(amn)
Open:=85.5
Low:=85.25
Time:=17:35:02
Change:=0.02
Volume:=96565
Cur:=85.35
Bid:=84.65
Ask:=85.76
High:=85.83
Change %:=0.02

(amp)
Open:=54.31
Low:=54.31
Time:=18:09:17
Change:=1.26
Volume:=2605330
Cur:=55.31
Bid:=55.31
Ask:=56.29
High:=55.63
Change %:=2.33

(amph)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=32.47
Bid:=
Ask:=
High:=
Change %:=0.00

(amsg)
Open:=26.51
Low:=26.32
Time:=18:00:09
Change:=-0.07
Volume:=165424
Cur:=26.39
Bid:=22.0
Ask:=59.85
High:=26.83
Change %:=-0.26

(amt)
Open:=52.81
Low:=52.5
Time:=18:25:05
Change:=0.55
Volume:=2360402
Cur:=53.07
Bid:=52.93
Ask:=53.47
High:=53.27
Change %:=1.05

(amzn)
Open:=216.74
Low:=211.07
Time:=14:20:03
Change:=-2.34
Volume:=4540760
Cur:=213.21
Bid:=213.26
Ask:=213.74
High:=217.09
Change %:=-1.09

(anf)
Open:=76.91
Low:=75.5
Time:=7:52:03
Change:=-0.04
Volume:=2263432
Cur:=76.22
Bid:=76.01
Ask:=76.46
High:=78.25
Change %:=-0.05

(ango)
Open:=14.72
Low:=14.65
Time:=14:20:03
Change:=0.4
Volume:=88792
Cur:=15.03
Bid:=14.58
Ask:=15.49
High:=15.17
Change %:=2.73

(anr)
Open:=45.55
Low:=45.23
Time:=17:41:59
Change:=1.3
Volume:=4169905
Cur:=46.4
Bid:=46.4
Ask:=46.48
High:=46.475
Change %:=2.88

(anth)
Open:=8.02
Low:=8.02
Time:=14:20:03
Change:=0.2
Volume:=28647
Cur:=8.22
Bid:=7.12
Ask:=9.01
High:=8.23
Change %:=2.49

(anv)
Open:=40.16
Low:=39.63
Time:=18:16:46
Change:=-0.22
Volume:=505412
Cur:=40.11
Bid:=39.42
Ask:=40.8
High:=40.99
Change %:=-0.55

(aoi)
Open:=3.3
Low:=3.28
Time:=7:52:03
Change:=0.11
Volume:=470818
Cur:=3.41
Bid:=3.0
Ask:=3.74
High:=3.42
Change %:=3.33

(aon)
Open:=50.04
Low:=49.84
Time:=18:09:17
Change:=0.8
Volume:=1751316
Cur:=50.4
Bid:=50.4
Ask:=51.49
High:=50.7499
Change %:=1.61

(apac)
Open:=8.45
Low:=8.44
Time:=17:18:40
Change:=0.02
Volume:=500583
Cur:=8.46
Bid:=8.45
Ask:=8.49
High:=8.46
Change %:=0.24

(apd)
Open:=94.51
Low:=94.1
Time:=16:42:34
Change:=1.28
Volume:=1033543
Cur:=95.41
Bid:=90.0
Ask:=97.87
High:=95.67
Change %:=1.36

(apkt)
Open:=62.57
Low:=59.4828
Time:=18:42:38
Change:=-3.55
Volume:=6470013
Cur:=60.1
Bid:=59.32
Ask:=59.45
High:=63.94
Change %:=-5.58

(apol)
Open:=49.88
Low:=49.001
Time:=17:07:54
Change:=0.815
Volume:=2713519
Cur:=51.285
Bid:=51.27
Ask:=51.67
High:=51.49
Change %:=1.61

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

(aray)
Open:=8.48
Low:=8.48
Time:=17:35:02
Change:=0.26
Volume:=367063
Cur:=8.73
Bid:=8.34
Ask:=8.82
High:=8.73
Change %:=3.07

(arb)
Open:=41.73
Low:=40.9
Time:=7:52:03
Change:=1.44
Volume:=416969
Cur:=42.44
Bid:=31.36
Ask:=52.13
High:=44.61
Change %:=3.51

(are)
Open:=84.11
Low:=84.02
Time:=18:25:05
Change:=0.7
Volume:=474194
Cur:=84.5
Bid:=83.17
Ask:=85.57
High:=85.145
Change %:=0.84

(ari)
Open:=15.97
Low:=15.97
Time:=18:14:50
Change:=0.24
Volume:=63178
Cur:=16.19
Bid:=15.5
Ask:=16.54
High:=16.2
Change %:=1.50

(aria)
Open:=12.93
Low:=12.85
Time:=14:20:03
Change:=0.2
Volume:=3088783
Cur:=12.98
Bid:=13.03
Ask:=13.07
High:=13.23
Change %:=1.56

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

(aro)
Open:=17.44
Low:=17.37
Time:=7:52:03
Change:=0.34
Volume:=1636130
Cur:=17.73
Bid:=17.72
Ask:=17.73
High:=17.87
Change %:=1.96

(arow)
Open:=24.7
Low:=24.32
Time:=14:20:03
Change:=0.34
Volume:=41479
Cur:=24.89
Bid:=24.31
Ask:=25.69
High:=24.92
Change %:=1.38

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

(arw)
Open:=36.96
Low:=36.3604
Time:=7:52:03
Change:=0.47
Volume:=1535568
Cur:=37.36
Bid:=36.55
Ask:=38.16
High:=37.62
Change %:=1.27

(asca)
Open:=22.54
Low:=22.49
Time:=14:20:03
Change:=1.1
Volume:=396852
Cur:=23.53
Bid:=22.92
Ask:=24.07
High:=23.68
Change %:=4.90

(asfi)
Open:=7.76
Low:=7.48
Time:=14:20:03
Change:=0.01
Volume:=10189
Cur:=7.71
Bid:=7.42
Ask:=8.12
High:=7.76
Change %:=0.13

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

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

(athr)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

(atls)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=38.84
Low:=38.67
Time:=16:41:07
Change:=0.97
Volume:=40754
Cur:=39.51
Bid:=38.29
Ask:=40.43
High:=39.539
Change %:=2.52

(atpg)
Open:=15.66
Low:=15.4
Time:=17:43:20
Change:=0.04
Volume:=723889
Cur:=15.61
Bid:=15.4
Ask:=15.69
High:=15.81
Change %:=0.26

(atsg)
Open:=5.93
Low:=5.87
Time:=14:20:03
Change:=-0.01
Volume:=246130
Cur:=5.89
Bid:=5.59
Ask:=6.22
High:=6.03
Change %:=-0.17

(atsi)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=4.0
Bid:=
Ask:=
High:=
Change %:=0.00

(atvi)
Open:=11.91
Low:=11.83
Time:=16:00:30
Change:=0.02
Volume:=7098622
Cur:=11.92
Bid:=11.92
Ask:=12.0
High:=12.07
Change %:=0.17

(auxl)
Open:=20.3
Low:=19.9399
Time:=17:35:02
Change:=-0.02
Volume:=726931
Cur:=20.11
Bid:=19.57
Ask:=20.66
High:=20.49
Change %:=-0.10

(avid)
Open:=18.53
Low:=18.19
Time:=14:20:03
Change:=-0.34
Volume:=359624
Cur:=18.35
Bid:=15.67
Ask:=16.49
High:=19.0
Change %:=-1.82

(avnw)
Open:=4.15
Low:=4.14
Time:=14:20:03
Change:=0.08
Volume:=633349
Cur:=4.21
Bid:=3.35
Ask:=4.8
High:=4.4
Change %:=1.94

(avx)
Open:=15.2
Low:=15.11
Time:=17:35:06
Change:=0.25
Volume:=332797
Cur:=15.31
Bid:=15.31
Ask:=15.65
High:=15.44
Change %:=1.66

(avy)
Open:=32.96
Low:=32.731
Time:=7:52:03
Change:=0.59
Volume:=1786567
Cur:=33.45
Bid:=33.0
Ask:=34.09
High:=33.58
Change %:=1.80

(awi)
Open:=42.94
Low:=42.91
Time:=17:35:05
Change:=0.3
Volume:=168451
Cur:=43.02
Bid:=42.14
Ask:=43.93
High:=43.32
Change %:=0.70

(awr)
Open:=34.87
Low:=34.81
Time:=17:35:05
Change:=0.5
Volume:=43700
Cur:=35.24
Bid:=34.51
Ask:=35.35
High:=35.3
Change %:=1.44

(axl)
Open:=11.66
Low:=11.5606
Time:=17:35:02
Change:=0.24
Volume:=1486176
Cur:=11.77
Bid:=11.51
Ask:=11.85
High:=11.81
Change %:=2.08

(axp)
Open:=52.23
Low:=51.92
Time:=16:03:03
Change:=0.49
Volume:=10630869
Cur:=52.58
Bid:=52.24
Ask:=52.56
High:=53.28
Change %:=0.94

(axs)
Open:=31.4
Low:=31.34
Time:=18:16:49
Change:=0.43
Volume:=1014513
Cur:=31.68
Bid:=31.24
Ask:=32.12
High:=31.93
Change %:=1.38

(azo)
Open:=296.36
Low:=294.77
Time:=18:16:10
Change:=-0.07
Volume:=293562
Cur:=295.52
Bid:=292.26
Ask:=305.36
High:=297.22
Change %:=-0.02

(ba)
Open:=72.58
Low:=72.0
Time:=7:52:03
Change:=0.82
Volume:=4256776
Cur:=72.89
Bid:=72.93
Ask:=73.2
High:=73.25
Change %:=1.14

(bac)
Open:=10.03
Low:=10.0
Time:=7:52:03
Change:=0.38
Volume:=226890166
Cur:=10.23
Bid:=10.24
Ask:=10.25
High:=10.28
Change %:=3.86

(bamm)
Open:=2.96
Low:=2.92
Time:=17:54:37
Change:=0.06
Volume:=102663
Cur:=3.02
Bid:=2.79
Ask:=3.25
High:=3.25
Change %:=2.03

(bbbb)
Open:=44.04
Low:=43.99
Time:=17:18:02
Change:=-0.03
Volume:=794644
Cur:=44.01
Bid:=43.94
Ask:=44.09
High:=44.08
Change %:=-0.07

(bbby)
Open:=59.34
Low:=59.3
Time:=17:09:32
Change:=0.46
Volume:=1503998
Cur:=59.48
Bid:=59.49
Ask:=59.8
High:=60.2
Change %:=0.78

(bbg)
Open:=51.01
Low:=50.19
Time:=17:26:37
Change:=1.11
Volume:=1408274
Cur:=51.39
Bid:=50.92
Ask:=51.91
High:=52.04
Change %:=2.21

(bbgi)
Open:=4.21
Low:=3.9911
Time:=14:20:03
Change:=-0.23
Volume:=5532
Cur:=4.07
Bid:=3.8
Ask:=6.3
High:=4.21
Change %:=-5.35

(bbw)
Open:=6.2
Low:=6.08
Time:=7:52:03
Change:=-0.03
Volume:=45888
Cur:=6.12
Bid:=4.49
Ask:=6.5
High:=6.2
Change %:=-0.49

(bc)
Open:=19.28
Low:=19.17
Time:=18:37:52
Change:=0.29
Volume:=726744
Cur:=19.46
Bid:=19.12
Ask:=19.65
High:=19.73
Change %:=1.51

(bcrx)
Open:=3.81
Low:=3.77
Time:=14:20:03
Change:=0.11
Volume:=106131
Cur:=3.91
Bid:=3.77
Ask:=3.97
High:=3.92
Change %:=2.89

(bcsi)
Open:=22.33
Low:=22.0604
Time:=14:20:03
Change:=0.45
Volume:=848165
Cur:=22.73
Bid:=22.75
Ask:=23.36
High:=23.28
Change %:=2.02

(bdge)
Open:=21.01
Low:=20.8
Time:=14:20:03
Change:=0.11
Volume:=13471
Cur:=20.94
Bid:=8.33
Ask:=22.85
High:=21.4828
Change %:=0.53

(beat)
Open:=5.19
Low:=5.13
Time:=14:20:03
Change:=0.08
Volume:=57719
Cur:=5.26
Bid:=4.95
Ask:=5.39
High:=5.26
Change %:=1.54

(beav)
Open:=41.44
Low:=41.37
Time:=17:35:05
Change:=1.05
Volume:=1094444
Cur:=42.22
Bid:=41.31
Ask:=43.0
High:=42.69
Change %:=2.55

(belfb)
Open:=21.04
Low:=20.89
Time:=14:20:03
Change:=0.63
Volume:=14976
Cur:=21.5
Bid:=20.67
Ask:=26.29
High:=21.5
Change %:=3.02

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

(bfs)
Open:=41.05
Low:=40.98
Time:=7:52:03
Change:=0.22
Volume:=74838
Cur:=41.17
Bid:=40.21
Ask:=41.94
High:=41.72
Change %:=0.54

(bgcp)
Open:=8.19
Low:=8.1195
Time:=18:17:07
Change:=0.26
Volume:=621038
Cur:=8.4
Bid:=8.2
Ask:=8.5
High:=8.4
Change %:=3.19

(bgs)
Open:=20.93
Low:=20.8
Time:=17:58:34
Change:=0.27
Volume:=259584
Cur:=21.09
Bid:=20.73
Ask:=21.3
High:=21.25
Change %:=1.30

(bh)
Open:=397.39
Low:=393.43
Time:=17:49:08
Change:=3.6
Volume:=3080
Cur:=397.99
Bid:=351.1
Ask:=406.92
High:=399.62
Change %:=0.91

(bidu)
Open:=155.0
Low:=149.63
Time:=14:20:03
Change:=-4.82
Volume:=10209501
Cur:=150.17
Bid:=150.7
Ask:=150.8
High:=155.5
Change %:=-3.11

(biib)
Open:=104.48
Low:=104.44
Time:=14:20:03
Change:=1.25
Volume:=1267136
Cur:=105.62
Bid:=105.56
Ask:=106.13
High:=106.06
Change %:=1.20

(bio)
Open:=116.69
Low:=116.69
Time:=7:52:03
Change:=1.93
Volume:=35961
Cur:=118.28
Bid:=110.62
Ask:=130.96
High:=118.84
Change %:=1.66

(bj)
Open:=50.39
Low:=50.35
Time:=17:30:39
Change:=0.1
Volume:=1472314
Cur:=50.46
Bid:=50.3
Ask:=50.57
High:=50.46
Change %:=0.20

(bkmu)
Open:=3.77
Low:=3.72
Time:=16:42:11
Change:=0.13
Volume:=102923
Cur:=3.87
Bid:=1.5
Ask:=3.91
High:=3.91
Change %:=3.48

(blk)
Open:=184.75
Low:=184.75
Time:=17:30:46
Change:=3.22
Volume:=728645
Cur:=187.72
Bid:=187.73
Ask:=189.98
High:=188.58
Change %:=1.75

(bll)
Open:=38.96
Low:=38.68
Time:=18:16:50
Change:=0.58
Volume:=1014668
Cur:=39.26
Bid:=38.67
Ask:=39.85
High:=39.33
Change %:=1.50

(bmc)
Open:=52.41
Low:=51.87
Time:=17:09:09
Change:=-0.115
Volume:=1394320
Cur:=52.095
Bid:=51.98
Ask:=53.05
High:=52.97
Change %:=-0.22

(bmi)
Open:=38.48
Low:=38.48
Time:=18:16:50
Change:=1.6
Volume:=293507
Cur:=39.49
Bid:=38.53
Ask:=40.35
High:=40.83
Change %:=4.22

(bmrn)
Open:=30.01
Low:=29.52
Time:=17:35:05
Change:=0.51
Volume:=741369
Cur:=30.28
Bid:=29.57
Ask:=30.32
High:=30.42
Change %:=1.71

(bmtc)
Open:=20.68
Low:=20.6112
Time:=14:20:03
Change:=0.13
Volume:=63990
Cur:=20.98
Bid:=20.51
Ask:=21.53
High:=21.02
Change %:=0.62

(bokf)
Open:=54.74
Low:=54.74
Time:=14:20:03
Change:=0.99
Volume:=47502
Cur:=55.45
Bid:=53.07
Ask:=69.22
High:=55.46
Change %:=1.82

(boom)
Open:=22.74
Low:=22.15
Time:=17:58:42
Change:=0.04
Volume:=52565
Cur:=22.72
Bid:=22.01
Ask:=23.35
High:=22.9
Change %:=0.18

(bpop)
Open:=2.57
Low:=2.51
Time:=17:08:36
Change:=-0.04
Volume:=16151264
Cur:=2.52
Bid:=2.51
Ask:=2.56
High:=2.63
Change %:=-1.56

(brc)
Open:=31.96
Low:=31.84
Time:=17:35:05
Change:=0.27
Volume:=242716
Cur:=32.05
Bid:=31.26
Ask:=32.71
High:=32.1
Change %:=0.85

(brcm)
Open:=34.89
Low:=34.03
Time:=14:20:03
Change:=-0.235
Volume:=7091300
Cur:=34.825
Bid:=35.0
Ask:=35.05
High:=35.04
Change %:=-0.67

(bre)
Open:=53.66
Low:=53.53
Time:=18:25:05
Change:=0.25
Volume:=720722
Cur:=53.71
Bid:=52.84
Ask:=54.4
High:=54.24
Change %:=0.47

(brli)
Open:=20.01
Low:=19.79
Time:=17:35:02
Change:=0.04
Volume:=221367
Cur:=19.92
Bid:=19.5
Ask:=20.4
High:=20.22
Change %:=0.20

(brs)
Open:=51.37
Low:=51.01
Time:=7:52:03
Change:=0.52
Volume:=253326
Cur:=51.5
Bid:=49.75
Ask:=52.84
High:=51.75
Change %:=1.02

(bsrr)
Open:=11.5
Low:=11.32
Time:=14:20:03
Change:=0.21
Volume:=8473
Cur:=11.65
Bid:=11.31
Ask:=11.95
High:=11.65
Change %:=1.84

(bstc)
Open:=23.87
Low:=23.87
Time:=14:20:03
Change:=0.31
Volume:=8088
Cur:=24.25
Bid:=23.76
Ask:=26.27
High:=24.56
Change %:=1.29

(btn)
Open:=4.13
Low:=4.11
Time:=17:27:26
Change:=0.09
Volume:=86969
Cur:=4.25
Bid:=4.19
Ask:=4.28
High:=4.25
Change %:=2.16

(buse)
Open:=5.25
Low:=5.17
Time:=14:20:03
Change:=0.13
Volume:=96151
Cur:=5.34
Bid:=5.02
Ask:=5.35
High:=5.35
Change %:=2.50

(bxg)
Open:=2.88
Low:=2.8
Time:=16:58:15
Change:=-0.03
Volume:=27945
Cur:=2.8
Bid:=2.38
Ask:=3.02
High:=2.94
Change %:=-1.06

(bxs)
Open:=12.26
Low:=12.17
Time:=17:53:00
Change:=0.42
Volume:=1451317
Cur:=12.6
Bid:=12.4
Ask:=12.8
High:=12.61
Change %:=3.45

(byi)
Open:=40.82
Low:=40.82
Time:=17:35:05
Change:=0.36
Volume:=325230
Cur:=41.1
Bid:=40.24
Ask:=41.97
High:=41.56
Change %:=0.88

(bz)
Open:=7.54
Low:=7.51
Time:=17:37:56
Change:=0.16
Volume:=2018311
Cur:=7.65
Bid:=7.44
Ask:=7.77
High:=7.71
Change %:=2.14

(c)
Open:=39.14
Low:=39.06
Time:=17:41:59
Change:=1.7
Volume:=53393201
Cur:=40.32
Bid:=40.34
Ask:=40.36
High:=40.38
Change %:=4.40

(ca)
Open:=22.47
Low:=22.16
Time:=14:20:03
Change:=0.285
Volume:=10067486
Cur:=22.635
Bid:=22.61
Ask:=22.95
High:=22.78
Change %:=1.28

(cag)
Open:=26.47
Low:=26.37
Time:=17:35:02
Change:=0.14
Volume:=3094674
Cur:=26.53
Bid:=26.49
Ask:=26.69
High:=26.59
Change %:=0.53

(cah)
Open:=46.18
Low:=44.8
Time:=17:16:07
Change:=0.47
Volume:=7105037
Cur:=45.99
Bid:=45.87
Ask:=46.13
High:=46.97
Change %:=1.03

(cake)
Open:=31.77
Low:=30.69
Time:=17:35:05
Change:=-1.63
Volume:=4932701
Cur:=31.06
Bid:=30.44
Ask:=31.69
High:=32.02
Change %:=-4.99

(cap)
Open:=17.39
Low:=17.25
Time:=17:41:59
Change:=0.33
Volume:=178497
Cur:=17.6
Bid:=17.45
Ask:=17.67
High:=17.71
Change %:=1.91

(cas)
Open:=17.44
Low:=17.32
Time:=7:52:03
Change:=0.47
Volume:=40210
Cur:=17.82
Bid:=17.28
Ask:=18.21
High:=17.85
Change %:=2.71

(casc)
Open:=54.45
Low:=54.45
Time:=18:26:08
Change:=0.91
Volume:=55503
Cur:=55.1
Bid:=53.34
Ask:=56.51
High:=55.67
Change %:=1.68

(cat)
Open:=111.05
Low:=110.12
Time:=7:52:03
Change:=1.29
Volume:=9225075
Cur:=111.6
Bid:=111.7
Ask:=111.75
High:=112.43
Change %:=1.17

(caty)
Open:=15.82
Low:=15.73
Time:=17:35:01
Change:=-0.24
Volume:=500571
Cur:=15.78
Bid:=15.6
Ask:=16.27
High:=16.1
Change %:=-1.50

(cavm)
Open:=39.64
Low:=37.02
Time:=14:20:03
Change:=-2.02
Volume:=2347196
Cur:=37.47
Bid:=37.2
Ask:=37.99
High:=39.64
Change %:=-5.12

(cb)
Open:=62.3
Low:=62.02
Time:=18:01:00
Change:=0.72
Volume:=2004692
Cur:=62.56
Bid:=63.15
Ask:=63.75
High:=62.99
Change %:=1.16

(cbb)
Open:=3.39
Low:=3.34
Time:=17:42:02
Change:=0.21
Volume:=2335211
Cur:=3.58
Bid:=3.42
Ask:=3.64
High:=3.64
Change %:=6.23

(cbg)
Open:=23.49
Low:=23.49
Time:=18:16:52
Change:=0.38
Volume:=3379987
Cur:=23.64
Bid:=23.31
Ask:=23.78
High:=23.79
Change %:=1.63

(cbr)
Open:=5.33
Low:=5.25
Time:=17:35:29
Change:=0.01
Volume:=315527
Cur:=5.3
Bid:=5.08
Ask:=5.52
High:=5.4
Change %:=0.19

(cbu)
Open:=25.06
Low:=24.91
Time:=17:58:34
Change:=0.33
Volume:=156996
Cur:=25.22
Bid:=24.74
Ask:=25.7
High:=25.29
Change %:=1.33

(ccbg)
Open:=10.24
Low:=10.11
Time:=16:41:07
Change:=0.09
Volume:=21048
Cur:=10.33
Bid:=10.26
Ask:=10.96
High:=10.57
Change %:=0.88

(ccc)
Open:=16.54
Low:=16.4024
Time:=17:53:00
Change:=0.11
Volume:=211597
Cur:=16.57
Bid:=16.19
Ask:=16.95
High:=16.76
Change %:=0.67

(cce)
Open:=29.58
Low:=29.38
Time:=7:52:03
Change:=0.44
Volume:=3245150
Cur:=29.82
Bid:=29.54
Ask:=29.95
High:=29.86
Change %:=1.50

(ccmp)
Open:=44.61
Low:=43.11
Time:=17:21:00
Change:=-0.23
Volume:=234671
Cur:=44.31
Bid:=43.87
Ask:=44.71
High:=44.61
Change %:=-0.52

(ccne)
Open:=14.24
Low:=14.18
Time:=14:20:03
Change:=0.1
Volume:=10572
Cur:=14.34
Bid:=5.7
Ask:=18.08
High:=14.35
Change %:=0.70

(ccoi)
Open:=16.23
Low:=15.99
Time:=17:35:01
Change:=-0.07
Volume:=452348
Cur:=16.15
Bid:=15.67
Ask:=16.58
High:=16.31
Change %:=-0.43

(cdzi)
Open:=11.51
Low:=11.16
Time:=17:53:54
Change:=0.51
Volume:=14323
Cur:=11.92
Bid:=11.55
Ask:=12.25
High:=11.92
Change %:=4.47

(cec)
Open:=41.54
Low:=41.43
Time:=17:35:02
Change:=0.27
Volume:=62501
Cur:=41.75
Bid:=40.8
Ask:=42.55
High:=41.89
Change %:=0.65

(ceco)
Open:=23.85
Low:=22.95
Time:=17:11:29
Change:=-0.15
Volume:=725829
Cur:=24.07
Bid:=23.51
Ask:=24.7
High:=24.44
Change %:=-0.62

(celg)
Open:=60.58
Low:=60.58
Time:=14:20:03
Change:=1.125
Volume:=2495345
Cur:=61.495
Bid:=61.49
Ask:=61.81
High:=61.98
Change %:=1.86

(ceph)
Open:=80.09
Low:=80.05
Time:=14:20:03
Change:=0.02
Volume:=1581960
Cur:=80.1
Bid:=80.05
Ask:=80.07
High:=80.26
Change %:=0.02

(cern)
Open:=62.63
Low:=62.6
Time:=14:20:03
Change:=1.555
Volume:=911717
Cur:=63.915
Bid:=63.69
Ask:=65.16
High:=64.5
Change %:=2.49

(cers)
Open:=2.93
Low:=2.82
Time:=14:20:03
Change:=-0.08
Volume:=179265
Cur:=2.84
Bid:=2.1
Ask:=3.09
High:=2.94
Change %:=-2.74

(cffn)
Open:=11.78
Low:=11.69
Time:=14:20:03
Change:=0.12
Volume:=840952
Cur:=11.87
Bid:=11.61
Ask:=12.11
High:=11.88
Change %:=1.02

(cfnb)
Open:=16.23
Low:=15.96
Time:=14:20:03
Change:=0.3
Volume:=2309
Cur:=16.27
Bid:=15.82
Ask:=16.72
High:=16.27
Change %:=1.88

(cfnl)
Open:=11.49
Low:=11.49
Time:=16:41:07
Change:=0.0
Volume:=130504
Cur:=11.68
Bid:=11.31
Ask:=12.13
High:=11.8
Change %:=0.00

(cgc)
Open:=
Low:=
Time:=2:06:00
Change:=0.0
Volume:=
Cur:=6.56
Bid:=
Ask:=9.99
High:=
Change %:=0.00

(cgx)
Open:=54.41
Low:=54.13
Time:=17:35:01
Change:=0.68
Volume:=31040
Cur:=55.08
Bid:=52.51
Ask:=56.49
High:=55.16
Change %:=1.25

(chdx)
Open:=12.62
Low:=12.61
Time:=14:20:03
Change:=0.34
Volume:=46258
Cur:=12.92
Bid:=11.8
Ask:=13.42
High:=13.02
Change %:=2.70

(chg)
Open:=53.81
Low:=53.73
Time:=7:52:03
Change:=0.8
Volume:=26891
Cur:=54.28
Bid:=52.1
Ask:=55.59
High:=54.34
Change %:=1.50

(chh)
Open:=32.35
Low:=32.21
Time:=17:35:00
Change:=0.18
Volume:=293919
Cur:=32.38
Bid:=32.03
Ask:=32.75
High:=32.55
Change %:=0.56

(chkp)
Open:=59.78
Low:=59.03
Time:=16:54:52
Change:=-0.39
Volume:=1800028
Cur:=59.18
Bid:=57.57
Ask:=59.19
High:=60.05
Change %:=-0.65

(chrs)
Open:=4.45
Low:=4.4272
Time:=17:23:40
Change:=0.07
Volume:=548869
Cur:=4.49
Bid:=4.45
Ask:=4.74
High:=4.55
Change %:=1.58

(chrw)
Open:=79.02
Low:=79.02
Time:=17:09:32
Change:=1.105
Volume:=789448
Cur:=79.795
Bid:=79.79
Ask:=80.4
High:=80.33
Change %:=1.40

(chs)
Open:=16.03
Low:=16.0
Time:=18:07:20
Change:=0.1
Volume:=1934499
Cur:=16.09
Bid:=16.01
Ask:=16.37
High:=16.5
Change %:=0.63

(chsp)
Open:=17.45
Low:=17.35
Time:=7:52:03
Change:=0.18
Volume:=104401
Cur:=17.6
Bid:=17.07
Ask:=18.05
High:=17.8
Change %:=1.03

(cix)
Open:=13.89
Low:=13.89
Time:=17:53:55
Change:=0.72
Volume:=1737
Cur:=14.32
Bid:=14.12
Ask:=14.71
High:=14.35
Change %:=5.29

(ckh)
Open:=106.16
Low:=105.96
Time:=7:52:03
Change:=2.01
Volume:=75647
Cur:=107.48
Bid:=70.0
Ask:=107.48
High:=107.62
Change %:=1.91

(ckp)
Open:=17.14
Low:=16.98
Time:=17:35:00
Change:=0.23
Volume:=184647
Cur:=17.31
Bid:=16.85
Ask:=17.64
High:=17.36
Change %:=1.35

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

(ckxe)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=47.59
Low:=47.22
Time:=17:30:58
Change:=0.58
Volume:=211284
Cur:=47.89
Bid:=47.43
Ask:=48.34
High:=48.39
Change %:=1.23

(cldt)
Open:=16.03
Low:=15.75
Time:=17:35:05
Change:=0.06
Volume:=183748
Cur:=16.05
Bid:=15.66
Ask:=16.14
High:=16.17
Change %:=0.38

(clh)
Open:=112.15
Low:=111.274
Time:=17:35:03
Change:=1.23
Volume:=127850
Cur:=112.81
Bid:=47.75
Ask:=115.0
High:=114.09
Change %:=1.10

(clne)
Open:=15.96
Low:=15.72
Time:=14:20:03
Change:=-0.09
Volume:=1057542
Cur:=15.9
Bid:=15.66
Ask:=16.02
High:=16.1335
Change %:=-0.56

(clny)
Open:=18.06
Low:=17.98
Time:=17:35:02
Change:=0.22
Volume:=196344
Cur:=18.21
Bid:=18.0
Ask:=18.56
High:=18.23
Change %:=1.22

(clp)
Open:=21.76
Low:=21.66
Time:=7:52:03
Change:=0.13
Volume:=457618
Cur:=21.75
Bid:=21.3
Ask:=22.1
High:=22.0
Change %:=0.60

(clr)
Open:=70.38
Low:=70.04
Time:=17:35:05
Change:=0.65
Volume:=483805
Cur:=70.51
Bid:=69.55
Ask:=71.49
High:=71.2808
Change %:=0.93

(clrt)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=67.9
Low:=67.69
Time:=17:35:01
Change:=0.67
Volume:=92958
Cur:=68.34
Bid:=65.94
Ask:=70.5
High:=68.67
Change %:=0.99

(cmcsa)
Open:=24.21
Low:=24.18
Time:=14:20:03
Change:=0.49
Volume:=14878039
Cur:=24.58
Bid:=24.65
Ask:=24.72
High:=24.805
Change %:=2.03

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

(cmls)
Open:=3.51
Low:=3.5
Time:=16:18:57
Change:=0.05
Volume:=113855
Cur:=3.55
Bid:=2.76
Ask:=3.7
High:=3.6885
Change %:=1.43

(cmn)
Open:=27.35
Low:=27.35
Time:=16:03:36
Change:=0.5
Volume:=41824
Cur:=27.79
Bid:=26.54
Ask:=29.24
High:=27.92
Change %:=1.83

(cmo)
Open:=13.59
Low:=13.58
Time:=17:35:02
Change:=0.06
Volume:=1184671
Cur:=13.61
Bid:=13.56
Ask:=13.63
High:=13.69
Change %:=0.44

(cmp)
Open:=85.0
Low:=84.82
Time:=17:59:44
Change:=1.09
Volume:=221844
Cur:=85.83
Bid:=82.91
Ask:=88.4
High:=86.01
Change %:=1.29

(cmtl)
Open:=28.88
Low:=28.74
Time:=18:00:05
Change:=0.02
Volume:=222659
Cur:=28.86
Bid:=28.26
Ask:=29.0
High:=29.0
Change %:=0.07

(cnbka)
Open:=28.0
Low:=27.87
Time:=14:20:03
Change:=0.5
Volume:=4459
Cur:=28.6
Bid:=11.24
Ask:=31.63
High:=28.6
Change %:=1.78

(cnc)
Open:=35.62
Low:=35.59
Time:=18:16:53
Change:=0.7
Volume:=238692
Cur:=36.09
Bid:=35.48
Ask:=36.7
High:=36.39
Change %:=1.98

(cnk)
Open:=19.8
Low:=19.75
Time:=17:58:34
Change:=0.56
Volume:=627966
Cur:=20.15
Bid:=19.79
Ask:=20.5
High:=20.24
Change %:=2.86

(cnsl)
Open:=19.0
Low:=18.93
Time:=14:20:03
Change:=0.14
Volume:=72532
Cur:=19.11
Bid:=18.62
Ask:=19.25
High:=19.17
Change %:=0.74

(cog)
Open:=71.17
Low:=70.75
Time:=17:51:26
Change:=1.09
Volume:=1408841
Cur:=71.36
Bid:=71.16
Ask:=71.81
High:=72.27
Change %:=1.55

(colb)
Open:=17.87
Low:=17.81
Time:=14:20:03
Change:=0.32
Volume:=112877
Cur:=18.11
Bid:=17.66
Ask:=18.56
High:=18.14
Change %:=1.80

(comv)
Open:=3.1
Low:=3.0
Time:=17:42:05
Change:=-0.07
Volume:=142233
Cur:=3.01
Bid:=2.9
Ask:=3.33
High:=3.11
Change %:=-2.27

(coo)
Open:=81.2
Low:=80.6
Time:=7:52:03
Change:=-0.06
Volume:=319156
Cur:=80.73
Bid:=78.65
Ask:=96.59
High:=82.21
Change %:=-0.07

(cost)
Open:=80.87
Low:=80.67
Time:=17:11:10
Change:=0.83
Volume:=1729544
Cur:=81.52
Bid:=81.45
Ask:=81.94
High:=82.12
Change %:=1.03

(cov)
Open:=52.25
Low:=52.15
Time:=17:35:08
Change:=1.12
Volume:=4244770
Cur:=52.92
Bid:=51.45
Ask:=55.37
High:=52.97
Change %:=2.16

(cown)
Open:=4.0
Low:=3.98
Time:=14:20:03
Change:=0.17
Volume:=314144
Cur:=4.15
Bid:=3.74
Ask:=4.19
High:=4.18
Change %:=4.27

(cpa)
Open:=67.05
Low:=66.81
Time:=18:26:11
Change:=1.13
Volume:=157518
Cur:=67.45
Bid:=65.78
Ask:=68.78
High:=67.91
Change %:=1.70

(cpe)
Open:=7.58
Low:=7.5
Time:=17:35:29
Change:=0.14
Volume:=537766
Cur:=7.66
Bid:=7.44
Ask:=7.88
High:=7.73
Change %:=1.86

(cpn)
Open:=16.4
Low:=16.255
Time:=17:53:00
Change:=0.11
Volume:=1703951
Cur:=16.36
Bid:=16.05
Ask:=16.64
High:=16.46
Change %:=0.68

(cprt)
Open:=45.46
Low:=45.25
Time:=14:20:03
Change:=0.27
Volume:=376617
Cur:=45.56
Bid:=44.74
Ask:=46.47
High:=46.01
Change %:=0.60

(cpst)
Open:=1.6
Low:=1.57
Time:=18:04:40
Change:=0.05
Volume:=1811901
Cur:=1.63
Bid:=1.58
Ask:=1.63
High:=1.63
Change %:=3.16

(cpy)
Open:=11.85
Low:=11.85
Time:=17:58:46
Change:=0.25
Volume:=28847
Cur:=12.05
Bid:=11.45
Ask:=12.65
High:=12.25
Change %:=2.12

(cr)
Open:=48.84
Low:=48.32
Time:=7:52:03
Change:=0.23
Volume:=153891
Cur:=48.91
Bid:=47.91
Ask:=49.89
High:=49.57
Change %:=0.47

(cra)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=28.73
Low:=27.92
Time:=14:20:03
Change:=-0.03
Volume:=36670
Cur:=28.6
Bid:=11.45
Ask:=31.06
High:=29.13
Change %:=-0.10

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

(crdn)
Open:=36.14
Low:=35.55
Time:=17:17:29
Change:=0.1
Volume:=180919
Cur:=36.08
Bid:=35.2
Ask:=36.0
High:=36.37
Change %:=0.28

(cree)
Open:=32.11
Low:=31.92
Time:=14:20:03
Change:=0.61
Volume:=3279855
Cur:=32.75
Bid:=32.57
Ask:=32.85
High:=33.0
Change %:=1.90

(crmt)
Open:=37.34
Low:=36.56
Time:=14:20:03
Change:=-0.15
Volume:=37472
Cur:=36.93
Bid:=36.15
Ask:=38.68
High:=37.5
Change %:=-0.40

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

(crrc)
Open:=10.92
Low:=10.7
Time:=14:20:03
Change:=0.11
Volume:=54048
Cur:=11.2
Bid:=4.44
Ask:=12.99
High:=11.32
Change %:=0.99

(crs)
Open:=57.3
Low:=57.1903
Time:=17:35:02
Change:=0.62
Volume:=474163
Cur:=57.65
Bid:=56.45
Ask:=60.07
High:=58.97
Change %:=1.09

(csco)
Open:=15.82
Low:=15.82
Time:=14:20:03
Change:=0.53
Volume:=93068892
Cur:=16.35
Bid:=16.39
Ask:=16.42
High:=16.47
Change %:=3.35

(csgp)
Open:=57.31
Low:=56.67
Time:=14:20:03
Change:=0.97
Volume:=83695
Cur:=57.89
Bid:=55.61
Ask:=59.27
High:=58.16
Change %:=1.70

(cstr)
Open:=59.61
Low:=58.4103
Time:=17:31:56
Change:=-0.48
Volume:=1502819
Cur:=58.63
Bid:=52.45
Ask:=52.69
High:=60.22
Change %:=-0.81

(csu)
Open:=9.32
Low:=9.23
Time:=17:53:00
Change:=0.28
Volume:=109653
Cur:=9.56
Bid:=9.3
Ask:=9.82
High:=9.63
Change %:=3.02

(cswc)
Open:=99.96
Low:=96.905
Time:=16:41:07
Change:=1.82
Volume:=11004
Cur:=99.7
Bid:=39.15
Ask:=104.34
High:=99.96
Change %:=1.86

(ctas)
Open:=33.89
Low:=33.62
Time:=14:20:03
Change:=0.29
Volume:=2598541
Cur:=34.18
Bid:=33.75
Ask:=34.98
High:=34.43
Change %:=0.86

(ctgx)
Open:=13.85
Low:=13.52
Time:=16:41:07
Change:=0.11
Volume:=29813
Cur:=13.99
Bid:=12.73
Ask:=15.13
High:=14.0
Change %:=0.79

(ctl)
Open:=38.02
Low:=37.94
Time:=18:29:00
Change:=0.51
Volume:=4644766
Cur:=38.27
Bid:=38.22
Ask:=38.49
High:=38.44
Change %:=1.35

(ctrp)
Open:=44.21
Low:=43.85
Time:=17:08:49
Change:=0.02
Volume:=1006379
Cur:=44.08
Bid:=43.99
Ask:=44.88
High:=44.67
Change %:=0.05

(ctsh)
Open:=73.33
Low:=72.83
Time:=17:10:45
Change:=0.41
Volume:=1920598
Cur:=73.45
Bid:=73.45
Ask:=73.92
High:=74.35
Change %:=0.56

(ctxs)
Open:=75.2
Low:=72.888
Time:=14:20:03
Change:=-1.415
Volume:=2750749
Cur:=73.875
Bid:=73.84
Ask:=75.09
High:=76.19
Change %:=-1.88

(cvo)
Open:=6.19
Low:=6.11
Time:=7:52:03
Change:=0.13
Volume:=183378
Cur:=6.29
Bid:=5.94
Ask:=6.57
High:=6.3
Change %:=2.11

(cvx)
Open:=107.88
Low:=107.76
Time:=7:52:03
Change:=2.33
Volume:=8205751
Cur:=109.43
Bid:=109.3
Ask:=109.54
High:=109.75
Change %:=2.18

(cxs)
Open:=11.28
Low:=11.21
Time:=17:35:01
Change:=0.08
Volume:=419754
Cur:=11.3
Bid:=11.18
Ask:=11.48
High:=11.3
Change %:=0.71

(cyh)
Open:=26.33
Low:=26.31
Time:=18:15:32
Change:=0.72
Volume:=2486049
Cur:=26.83
Bid:=26.1
Ask:=27.13
High:=27.18
Change %:=2.76

(cyn)
Open:=54.26
Low:=54.05
Time:=7:52:03
Change:=1.46
Volume:=353784
Cur:=55.14
Bid:=55.25
Ask:=55.8
High:=55.44
Change %:=2.72

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

(cytk)
Open:=1.31
Low:=1.27
Time:=14:20:03
Change:=0.0
Volume:=223848
Cur:=1.29
Bid:=1.28
Ask:=1.48
High:=1.35
Change %:=0.00

(cytr)
Open:=0.69
Low:=0.69
Time:=16:46:03
Change:=0.0
Volume:=589674
Cur:=0.7
Bid:=0.67
Ask:=0.71
High:=0.7188
Change %:=0.00

(dakt)
Open:=10.69
Low:=10.58
Time:=17:53:56
Change:=0.25
Volume:=95336
Cur:=10.91
Bid:=10.61
Ask:=11.19
High:=10.95
Change %:=2.35

(dal)
Open:=8.27
Low:=8.02
Time:=7:52:03
Change:=0.03
Volume:=10000264
Cur:=8.17
Bid:=8.17
Ask:=8.19
High:=8.3
Change %:=0.37

(dar)
Open:=18.02
Low:=17.83
Time:=17:53:57
Change:=0.58
Volume:=2117747
Cur:=18.51
Bid:=18.19
Ask:=18.65
High:=18.72
Change %:=3.23

(dbd)
Open:=31.0
Low:=30.91
Time:=18:15:32
Change:=1.47
Volume:=546611
Cur:=32.29
Bid:=31.71
Ask:=32.79
High:=32.52
Change %:=4.77

(dbtk)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=10.55
Bid:=
Ask:=
High:=
Change %:=0.00

(dd)
Open:=54.59
Low:=54.39
Time:=7:52:03
Change:=0.55
Volume:=5342394
Cur:=54.81
Bid:=54.7
Ask:=54.97
High:=55.4
Change %:=1.01

(ddic)
Open:=9.33
Low:=9.23
Time:=17:35:01
Change:=0.09
Volume:=79248
Cur:=9.42
Bid:=9.2
Ask:=9.6
High:=9.48
Change %:=0.96

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

(de)
Open:=81.18
Low:=80.6
Time:=17:28:42
Change:=1.82
Volume:=5249335
Cur:=82.3
Bid:=82.34
Ask:=82.49
High:=82.6594
Change %:=2.26

(deck)
Open:=95.29
Low:=95.12
Time:=16:05:16
Change:=1.54
Volume:=890854
Cur:=96.55
Bid:=96.6
Ask:=97.0
High:=97.75
Change %:=1.62

(dei)
Open:=20.24
Low:=20.17
Time:=17:58:34
Change:=0.37
Volume:=1611908
Cur:=20.43
Bid:=20.03
Ask:=20.83
High:=20.58
Change %:=1.84

(dell)
Open:=17.48
Low:=17.08
Time:=14:20:03
Change:=-0.41
Volume:=34750665
Cur:=17.11
Bid:=17.14
Ask:=17.22
High:=17.5
Change %:=-2.34

(dest)
Open:=19.36
Low:=18.75
Time:=17:35:01
Change:=0.43
Volume:=44586
Cur:=19.68
Bid:=18.64
Ask:=19.99
High:=19.69
Change %:=2.23

(dfz)
Open:=11.66
Low:=11.52
Time:=14:20:03
Change:=0.17
Volume:=12575
Cur:=11.82
Bid:=11.47
Ask:=12.11
High:=11.82
Change %:=1.46

(dgi)
Open:=24.99
Low:=24.98
Time:=17:35:01
Change:=0.49
Volume:=141095
Cur:=25.36
Bid:=24.81
Ask:=25.6
High:=25.5
Change %:=1.97

(dhil)
Open:=84.46
Low:=83.08
Time:=16:21:51
Change:=1.01
Volume:=7047
Cur:=84.81
Bid:=33.52
Ask:=89.15
High:=84.81
Change %:=1.21

(dhr)
Open:=51.79
Low:=51.16
Time:=17:53:00
Change:=-0.68
Volume:=8085606
Cur:=52.43
Bid:=52.41
Ask:=52.72
High:=52.56
Change %:=-1.28

(dis)
Open:=39.69
Low:=39.67
Time:=7:52:03
Change:=1.38
Volume:=13418417
Cur:=40.74
Bid:=40.8
Ask:=40.92
High:=40.87
Change %:=3.51

(dk)
Open:=16.93
Low:=16.88
Time:=17:53:57
Change:=0.09
Volume:=232232
Cur:=16.95
Bid:=16.59
Ask:=17.42
High:=17.38
Change %:=0.53

(dlb)
Open:=43.67
Low:=43.33
Time:=18:08:28
Change:=0.66
Volume:=606996
Cur:=44.27
Bid:=43.34
Ask:=44.0
High:=44.27
Change %:=1.51

(dllr)
Open:=22.13
Low:=21.98
Time:=14:20:03
Change:=0.38
Volume:=177219
Cur:=22.39
Bid:=22.42
Ask:=22.92
High:=22.55
Change %:=1.73

(dltr)
Open:=68.71
Low:=68.59
Time:=17:10:57
Change:=0.19
Volume:=541982
Cur:=68.71
Bid:=68.56
Ask:=69.35
High:=69.67
Change %:=0.28

(dm)
Open:=8.87
Low:=8.865
Time:=17:53:00
Change:=0.23
Volume:=86502
Cur:=9.1
Bid:=8.85
Ask:=9.35
High:=9.16
Change %:=2.59

(dmrc)
Open:=38.94
Low:=38.6701
Time:=17:38:03
Change:=0.58
Volume:=45837
Cur:=39.38
Bid:=40.0
Ask:=41.11
High:=39.5
Change %:=1.49

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

(dndn)
Open:=38.75
Low:=38.64
Time:=14:20:03
Change:=0.52
Volume:=1689691
Cur:=39.13
Bid:=38.91
Ask:=39.37
High:=39.49
Change %:=1.35

(dnr)
Open:=20.34
Low:=20.32
Time:=17:28:03
Change:=0.67
Volume:=7158672
Cur:=20.85
Bid:=20.65
Ask:=20.99
High:=20.94
Change %:=3.32

(drc)
Open:=55.04
Low:=55.04
Time:=18:25:05
Change:=0.78
Volume:=534989
Cur:=55.66
Bid:=54.71
Ask:=56.42
High:=55.86
Change %:=1.42

(dri)
Open:=53.27
Low:=52.8
Time:=7:52:03
Change:=0.48
Volume:=2199210
Cur:=53.55
Bid:=53.21
Ask:=53.79
High:=53.57
Change %:=0.90

(driv)
Open:=31.8
Low:=31.24
Time:=14:20:03
Change:=-0.11
Volume:=210537
Cur:=31.57
Bid:=30.9
Ask:=31.97
High:=32.09
Change %:=-0.35

(drl)
Open:=1.88
Low:=1.82
Time:=17:20:49
Change:=0.05
Volume:=638717
Cur:=1.91
Bid:=1.82
Ask:=2.09
High:=1.91
Change %:=2.69

(dtsi)
Open:=37.11
Low:=36.86
Time:=14:20:03
Change:=-0.02
Volume:=74287
Cur:=37.0
Bid:=36.22
Ask:=37.82
High:=37.74
Change %:=-0.05

(dtv)
Open:=52.6
Low:=51.89
Time:=14:20:03
Change:=-0.475
Volume:=7558171
Cur:=52.005
Bid:=51.99
Ask:=52.27
High:=52.99
Change %:=-0.91

(dva)
Open:=86.79
Low:=86.59
Time:=18:25:05
Change:=0.36
Volume:=654800
Cur:=86.7
Bid:=85.36
Ask:=87.77
High:=87.78
Change %:=0.42

(dvn)
Open:=82.85
Low:=82.75
Time:=17:53:00
Change:=1.67
Volume:=2670342
Cur:=83.69
Bid:=83.69
Ask:=84.0
High:=84.41
Change %:=2.04

(dvox)
Open:=7.65
Low:=7.45
Time:=14:20:03
Change:=0.12
Volume:=118762
Cur:=7.79
Bid:=6.86
Ask:=8.49
High:=7.79
Change %:=1.56

(dw)
Open:=23.79
Low:=23.71
Time:=17:58:34
Change:=0.73
Volume:=63773
Cur:=24.35
Bid:=23.36
Ask:=24.8
High:=24.45
Change %:=3.09

(dwa)
Open:=20.09
Low:=20.08
Time:=17:48:22
Change:=0.81
Volume:=1024179
Cur:=20.87
Bid:=20.45
Ask:=20.85
High:=20.96
Change %:=4.04

(dxpe)
Open:=26.73
Low:=26.0
Time:=14:20:03
Change:=0.65
Volume:=81926
Cur:=27.36
Bid:=26.44
Ask:=28.2
High:=27.43
Change %:=2.43

(dy)
Open:=17.52
Low:=17.35
Time:=17:29:42
Change:=1.18
Volume:=539227
Cur:=18.56
Bid:=18.04
Ask:=18.56
High:=18.78
Change %:=6.79

(dyn)
Open:=5.97
Low:=5.89
Time:=17:35:29
Change:=-0.07
Volume:=2890395
Cur:=5.9
Bid:=5.85
Ask:=6.07
High:=6.07
Change %:=-1.17

(ebay)
Open:=33.76
Low:=33.34
Time:=14:20:03
Change:=0.265
Volume:=26551854
Cur:=33.435
Bid:=33.45
Ask:=33.53
High:=34.99
Change %:=0.80

(ebsb)
Open:=13.9
Low:=13.83
Time:=14:20:03
Change:=0.02
Volume:=9527
Cur:=13.85
Bid:=13.47
Ask:=13.95
High:=13.95
Change %:=0.14

(ecpg)
Open:=28.65
Low:=27.84
Time:=17:30:24
Change:=1.41
Volume:=515132
Cur:=28.46
Bid:=27.76
Ask:=29.09
High:=28.65
Change %:=5.21

(edr)
Open:=9.1
Low:=9.02
Time:=7:52:03
Change:=0.05
Volume:=1189154
Cur:=9.09
Bid:=8.74
Ask:=9.19
High:=9.15
Change %:=0.55

(eeft)
Open:=15.69
Low:=15.54
Time:=14:20:03
Change:=0.35
Volume:=146098
Cur:=16.0
Bid:=15.53
Ask:=16.33
High:=16.03
Change %:=2.24

(egn)
Open:=61.44
Low:=61.19
Time:=7:52:03
Change:=0.95
Volume:=613595
Cur:=61.95
Bid:=61.35
Ask:=62.52
High:=62.2
Change %:=1.56

(egov)
Open:=13.13
Low:=13.01
Time:=17:35:05
Change:=0.13
Volume:=122515
Cur:=13.18
Bid:=12.71
Ask:=13.36
High:=13.22
Change %:=1.00

(egy)
Open:=6.92
Low:=6.9
Time:=17:35:29
Change:=0.2
Volume:=572056
Cur:=7.12
Bid:=6.8
Ask:=7.31
High:=7.12
Change %:=2.89

(ek)
Open:=2.38
Low:=2.34
Time:=18:10:14
Change:=0.16
Volume:=17061775
Cur:=2.5
Bid:=2.53
Ask:=2.55
High:=2.56
Change %:=6.84

(elos)
Open:=11.84
Low:=11.72
Time:=17:35:01
Change:=0.63
Volume:=176196
Cur:=12.41
Bid:=11.93
Ask:=12.43
High:=12.42
Change %:=5.35

(els)
Open:=67.96
Low:=67.52
Time:=18:25:05
Change:=0.14
Volume:=370156
Cur:=67.78
Bid:=66.1
Ask:=69.12
High:=68.44
Change %:=0.21

(endp)
Open:=40.08
Low:=39.95
Time:=14:20:03
Change:=0.24
Volume:=1203224
Cur:=40.04
Bid:=39.48
Ask:=40.82
High:=40.67
Change %:=0.60

(enh)
Open:=40.97
Low:=40.8
Time:=18:25:05
Change:=0.01
Volume:=455154
Cur:=40.81
Bid:=40.06
Ask:=41.67
High:=41.12
Change %:=0.02

(enoc)
Open:=16.71
Low:=16.26
Time:=14:20:03
Change:=-0.18
Volume:=161512
Cur:=16.44
Bid:=16.26
Ask:=16.73
High:=16.791
Change %:=-1.08

(ens)
Open:=35.76
Low:=35.0746
Time:=7:52:03
Change:=-0.06
Volume:=268126
Cur:=35.45
Bid:=35.03
Ask:=36.19
High:=35.76
Change %:=-0.17

(ep)
Open:=20.23
Low:=20.23
Time:=18:07:20
Change:=0.79
Volume:=9716095
Cur:=20.87
Bid:=20.75
Ask:=20.98
High:=21.01
Change %:=3.93

(epax)
Open:=8.83
Low:=8.71
Time:=16:45:00
Change:=-0.05
Volume:=75125
Cur:=8.77
Bid:=8.71
Ask:=9.76
High:=8.87
Change %:=-0.57

(epic)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=12.5
Bid:=12.49
Ask:=12.5
High:=
Change %:=0.00

(epl)
Open:=17.56
Low:=17.27
Time:=17:53:00
Change:=0.04
Volume:=287874
Cur:=17.5
Bid:=17.11
Ask:=17.89
High:=17.74
Change %:=0.23

(epm)
Open:=7.75
Low:=7.61
Time:=9:26:59
Change:=-0.02
Volume:=87335
Cur:=7.67
Bid:=7.65
Ask:=7.66
High:=7.75
Change %:=-0.26

(eqy)
Open:=19.87
Low:=19.85
Time:=17:58:34
Change:=0.27
Volume:=383259
Cur:=20.03
Bid:=19.67
Ask:=20.39
High:=20.12
Change %:=1.37

(erie)
Open:=74.23
Low:=73.9
Time:=16:58:17
Change:=1.08
Volume:=62462
Cur:=74.73
Bid:=71.71
Ask:=76.48
High:=74.81
Change %:=1.47

(erts)
Open:=24.04
Low:=23.77
Time:=17:11:13
Change:=-0.12
Volume:=8657656
Cur:=23.89
Bid:=23.88
Ask:=24.15
High:=24.13
Change %:=-0.50

(ese)
Open:=37.07
Low:=36.81
Time:=17:35:01
Change:=0.47
Volume:=120301
Cur:=37.33
Bid:=36.45
Ask:=38.07
High:=37.73
Change %:=1.28

(esgr)
Open:=108.83
Low:=106.15
Time:=16:41:07
Change:=2.09
Volume:=12704
Cur:=110.0
Bid:=101.16
Ask:=115.22
High:=110.0
Change %:=1.94

(esl)
Open:=80.38
Low:=80.17
Time:=7:52:03
Change:=2.34
Volume:=244053
Cur:=81.92
Bid:=81.26
Ask:=82.44
High:=82.12
Change %:=2.94

(esrx)
Open:=56.65
Low:=54.21
Time:=17:06:15
Change:=2.815
Volume:=77724320
Cur:=55.355
Bid:=55.39
Ask:=55.5
High:=56.68
Change %:=5.36

(ess)
Open:=143.25
Low:=142.34
Time:=17:35:01
Change:=0.28
Volume:=278054
Cur:=142.78
Bid:=137.63
Ask:=148.34
High:=144.25
Change %:=0.20

(etm)
Open:=8.37
Low:=8.3
Time:=17:54:00
Change:=0.21
Volume:=122662
Cur:=8.54
Bid:=8.31
Ask:=8.77
High:=8.55
Change %:=2.52

(evr)
Open:=30.93
Low:=30.93
Time:=7:52:03
Change:=1.27
Volume:=285058
Cur:=31.96
Bid:=31.26
Ask:=32.71
High:=32.0
Change %:=4.14

(exas)
Open:=8.48
Low:=8.41
Time:=17:35:00
Change:=0.39
Volume:=654878
Cur:=8.86
Bid:=8.64
Ask:=8.9
High:=8.875
Change %:=4.60

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

(exls)
Open:=23.42
Low:=23.42
Time:=14:20:03
Change:=0.57
Volume:=39875
Cur:=23.92
Bid:=22.81
Ask:=29.68
High:=24.0
Change %:=2.44

(exp)
Open:=24.75
Low:=24.69
Time:=18:15:32
Change:=0.66
Volume:=497997
Cur:=25.24
Bid:=24.83
Ask:=25.65
High:=25.47
Change %:=2.69

(expd)
Open:=49.51
Low:=49.28
Time:=14:20:03
Change:=1.055
Volume:=1154008
Cur:=50.295
Bid:=50.32
Ask:=50.63
High:=50.5
Change %:=2.14

(expe)
Open:=29.47
Low:=29.2607
Time:=17:12:01
Change:=0.145
Volume:=4308931
Cur:=30.045
Bid:=29.73
Ask:=30.29
High:=30.6
Change %:=0.48

(exxi)
Open:=34.43
Low:=33.95
Time:=14:20:03
Change:=0.06
Volume:=695290
Cur:=34.4
Bid:=33.52
Ask:=35.04
High:=35.04
Change %:=0.17

(fast)
Open:=34.05
Low:=34.05
Time:=17:11:26
Change:=0.29
Volume:=1664850
Cur:=34.47
Bid:=34.48
Ask:=34.68
High:=34.87
Change %:=0.85

(fbn)
Open:=4.1
Low:=4.06
Time:=17:41:59
Change:=0.04
Volume:=255907
Cur:=4.13
Bid:=3.79
Ask:=4.47
High:=4.14
Change %:=0.98

(fbnc)
Open:=10.35
Low:=10.3175
Time:=16:41:37
Change:=0.18
Volume:=22070
Cur:=10.43
Bid:=9.64
Ask:=11.11
High:=10.5
Change %:=1.76

(fbp)
Open:=4.52
Low:=4.42
Time:=17:42:09
Change:=0.05
Volume:=58334
Cur:=4.56
Bid:=4.17
Ask:=4.74
High:=4.5799
Change %:=1.11

(fcel)
Open:=1.43
Low:=1.42
Time:=14:20:03
Change:=0.03
Volume:=1275701
Cur:=1.46
Bid:=1.41
Ask:=1.48
High:=1.47
Change %:=2.10

(fcnca)
Open:=185.83
Low:=185.53
Time:=14:20:03
Change:=3.89
Volume:=13199
Cur:=188.11
Bid:=186.21
Ask:=189.68
High:=188.55
Change %:=2.11

(fcs)
Open:=16.53
Low:=16.34
Time:=17:36:57
Change:=0.09
Volume:=1683668
Cur:=16.61
Bid:=16.61
Ask:=17.0
High:=16.71
Change %:=0.54

(fcx)
Open:=55.94
Low:=54.77
Time:=17:58:48
Change:=-0.58
Volume:=18477331
Cur:=55.34
Bid:=55.5
Ask:=55.55
High:=56.68
Change %:=-1.04

(fdx)
Open:=92.69
Low:=92.33
Time:=17:57:15
Change:=0.89
Volume:=1982237
Cur:=93.08
Bid:=93.04
Ask:=93.6
High:=94.07
Change %:=0.97

(feic)
Open:=36.87
Low:=36.54
Time:=14:20:03
Change:=0.2
Volume:=361686
Cur:=36.93
Bid:=36.5
Ask:=37.62
High:=37.365
Change %:=0.54

(ffic)
Open:=12.94
Low:=12.75
Time:=14:20:03
Change:=0.15
Volume:=59066
Cur:=13.0
Bid:=12.1
Ask:=13.65
High:=13.04
Change %:=1.17

(ffiv)
Open:=102.81
Low:=98.1
Time:=17:10:45
Change:=-12.57
Volume:=7323361
Cur:=98.87
Bid:=99.0
Ask:=99.18
High:=104.0
Change %:=-11.28

(fisv)
Open:=60.76
Low:=60.63
Time:=17:11:39
Change:=1.55
Volume:=1179865
Cur:=62.05
Bid:=62.06
Ask:=62.52
High:=62.15
Change %:=2.56

(flex)
Open:=6.31
Low:=6.23
Time:=14:20:03
Change:=0.13
Volume:=5166558
Cur:=6.41
Bid:=6.4
Ask:=6.55
High:=6.45
Change %:=2.07

(flir)
Open:=28.47
Low:=28.24
Time:=17:12:38
Change:=0.425
Volume:=2074694
Cur:=28.725
Bid:=28.51
Ask:=28.88
High:=28.9
Change %:=1.50

(flo)
Open:=22.8
Low:=22.75
Time:=7:52:03
Change:=0.25
Volume:=523270
Cur:=22.97
Bid:=22.39
Ask:=23.53
High:=23.09
Change %:=1.10

(flr)
Open:=66.16
Low:=66.01
Time:=17:35:01
Change:=1.62
Volume:=1177824
Cur:=67.18
Bid:=67.02
Ask:=67.27
High:=67.62
Change %:=2.47

(fls)
Open:=105.14
Low:=105.14
Time:=18:07:20
Change:=4.48
Volume:=1187945
Cur:=111.0
Bid:=106.31
Ask:=114.1
High:=111.97
Change %:=4.21

(flws)
Open:=3.21
Low:=3.13
Time:=14:20:03
Change:=0.07
Volume:=81032
Cur:=3.27
Bid:=2.93
Ask:=3.52
High:=3.3
Change %:=2.19

(fmbi)
Open:=12.26
Low:=12.22
Time:=17:54:01
Change:=0.28
Volume:=247482
Cur:=12.46
Bid:=12.19
Ask:=12.58
High:=12.5
Change %:=2.30

(fmc)
Open:=90.0
Low:=89.64
Time:=17:37:36
Change:=3.71
Volume:=1443803
Cur:=92.86
Bid:=92.33
Ask:=93.59
High:=93.0
Change %:=4.16

(fmd)
Open:=1.64
Low:=1.64
Time:=17:41:59
Change:=0.1
Volume:=238365
Cur:=1.73
Bid:=1.54
Ask:=1.88
High:=1.74
Change %:=6.13

(fnsr)
Open:=17.9
Low:=17.52
Time:=17:58:26
Change:=0.21
Volume:=2658817
Cur:=18.1
Bid:=18.0
Ask:=18.21
High:=18.39
Change %:=1.17

(fosl)
Open:=134.0
Low:=131.81
Time:=14:20:03
Change:=0.0
Volume:=602113
Cur:=133.03
Bid:=132.81
Ask:=135.08
High:=134.62
Change %:=0.00

(frx)
Open:=38.62
Low:=38.52
Time:=18:09:02
Change:=0.21
Volume:=2480994
Cur:=38.74
Bid:=38.01
Ask:=38.9
High:=38.99
Change %:=0.55

(fsii)
Open:=2.97
Low:=2.95
Time:=17:35:06
Change:=0.09
Volume:=284984
Cur:=3.07
Bid:=2.85
Ask:=3.07
High:=3.09
Change %:=3.02

(fslr)
Open:=123.46
Low:=123.01
Time:=14:20:03
Change:=1.835
Volume:=811357
Cur:=125.195
Bid:=123.96
Ask:=125.72
High:=125.25
Change %:=1.49

(fsp)
Open:=13.22
Low:=13.16
Time:=17:54:02
Change:=0.14
Volume:=202410
Cur:=13.3
Bid:=13.28
Ask:=13.67
High:=13.34
Change %:=1.06

(fst)
Open:=25.88
Low:=25.77
Time:=17:11:13
Change:=0.73
Volume:=3011630
Cur:=26.43
Bid:=26.38
Ask:=26.56
High:=26.48
Change %:=2.84

(fsys)
Open:=23.3
Low:=23.1
Time:=14:20:03
Change:=0.1
Volume:=150615
Cur:=23.25
Bid:=22.87
Ask:=23.48
High:=23.4
Change %:=0.43

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

(ftr)
Open:=7.75
Low:=7.73
Time:=17:09:38
Change:=0.085
Volume:=6462392
Cur:=7.795
Bid:=7.79
Ask:=7.81
High:=7.83
Change %:=1.10

(fwrd)
Open:=33.55
Low:=32.26
Time:=16:22:19
Change:=-1.65
Volume:=459346
Cur:=32.62
Bid:=13.71
Ask:=35.52
High:=33.91
Change %:=-4.81

(g)
Open:=17.62
Low:=17.35
Time:=17:54:03
Change:=-0.14
Volume:=736205
Cur:=17.42
Bid:=17.12
Ask:=17.72
High:=17.6599
Change %:=-0.80

(gain)
Open:=7.5
Low:=7.43
Time:=14:20:03
Change:=0.23
Volume:=73093
Cur:=7.67
Bid:=7.36
Ask:=7.68
High:=7.675
Change %:=3.09

(gbdc)
Open:=15.56
Low:=15.56
Time:=17:09:00
Change:=0.02
Volume:=72270
Cur:=15.64
Bid:=15.14
Ask:=16.07
High:=15.75
Change %:=0.13

(gbl)
Open:=50.1
Low:=50.1
Time:=7:52:03
Change:=1.13
Volume:=4771
Cur:=51.21
Bid:=48.02
Ask:=52.58
High:=51.22
Change %:=2.26

(gd)
Open:=70.26
Low:=70.07
Time:=17:22:32
Change:=1.63
Volume:=1822379
Cur:=71.57
Bid:=71.65
Ask:=71.94
High:=71.92
Change %:=2.33

(ge)
Open:=18.98
Low:=18.86
Time:=7:52:03
Change:=0.37
Volume:=65841313
Cur:=19.16
Bid:=19.22
Ask:=19.23
High:=19.28
Change %:=1.97

(gef)
Open:=63.91
Low:=63.49
Time:=7:52:03
Change:=0.63
Volume:=203253
Cur:=64.12
Bid:=63.38
Ask:=64.61
High:=64.16
Change %:=0.99

(geoi)
Open:=26.97
Low:=26.56
Time:=17:35:01
Change:=0.05
Volume:=221590
Cur:=26.91
Bid:=26.34
Ask:=27.63
High:=27.41
Change %:=0.19

(get)
Open:=31.2
Low:=30.95
Time:=17:35:04
Change:=1.09
Volume:=629434
Cur:=32.08
Bid:=31.65
Ask:=32.33
High:=32.1
Change %:=3.52

(ggp)
Open:=17.13
Low:=17.09
Time:=7:52:03
Change:=0.23
Volume:=2828018
Cur:=17.3
Bid:=17.04
Ask:=17.32
High:=17.43
Change %:=1.35

(ggs)
Open:=17.51
Low:=17.23
Time:=17:35:04
Change:=0.35
Volume:=70760
Cur:=17.77
Bid:=17.23
Ask:=18.18
High:=17.78
Change %:=2.01

(gild)
Open:=42.05
Low:=42.05
Time:=17:11:42
Change:=1.19
Volume:=8404171
Cur:=42.98
Bid:=42.98
Ask:=43.1
High:=43.11
Change %:=2.85

(gksr)
Open:=34.08
Low:=34.08
Time:=14:20:03
Change:=1.56
Volume:=84643
Cur:=35.51
Bid:=34.71
Ask:=36.26
High:=35.72
Change %:=4.59

(glad)
Open:=9.4
Low:=9.4
Time:=14:20:03
Change:=0.11
Volume:=101239
Cur:=9.51
Bid:=9.36
Ask:=9.9
High:=9.55
Change %:=1.17

(glng)
Open:=38.97
Low:=38.81
Time:=14:20:03
Change:=0.24
Volume:=496110
Cur:=39.05
Bid:=38.23
Ask:=39.9
High:=39.66
Change %:=0.62

(gmcr)
Open:=94.5
Low:=92.5
Time:=14:20:03
Change:=-0.36
Volume:=1958722
Cur:=93.04
Bid:=92.99
Ask:=93.48
High:=95.19
Change %:=-0.39

(gmt)
Open:=38.09
Low:=37.79
Time:=17:25:38
Change:=0.1
Volume:=416451
Cur:=37.95
Bid:=37.13
Ask:=38.75
High:=38.76
Change %:=0.26

(gntx)
Open:=29.63
Low:=29.0
Time:=17:39:07
Change:=0.92
Volume:=1416592
Cur:=30.55
Bid:=28.93
Ask:=31.75
High:=30.85
Change %:=3.10

(goog)
Open:=594.03
Low:=594.01
Time:=14:20:03
Change:=11.64
Volume:=3467611
Cur:=606.99
Bid:=606.69
Ask:=607.4
High:=608.06
Change %:=1.96

(gps)
Open:=19.35
Low:=19.34
Time:=18:20:38
Change:=0.23
Volume:=5572564
Cur:=19.46
Bid:=19.31
Ask:=19.57
High:=19.61
Change %:=1.20

(grb)
Open:=11.13
Low:=11.11
Time:=17:35:01
Change:=0.02
Volume:=93408
Cur:=11.13
Bid:=10.73
Ask:=11.52
High:=11.15
Change %:=0.18

(grmn)
Open:=32.19
Low:=32.02
Time:=14:20:03
Change:=0.71
Volume:=720585
Cur:=32.71
Bid:=32.73
Ask:=33.19
High:=32.78
Change %:=2.22

(gsat)
Open:=1.15
Low:=1.13
Time:=14:20:03
Change:=0.05
Volume:=267457
Cur:=1.19
Bid:=1.15
Ask:=1.18
High:=1.19
Change %:=4.39

(gsbc)
Open:=20.11
Low:=19.7
Time:=16:41:07
Change:=0.42
Volume:=11274
Cur:=20.38
Bid:=19.3
Ask:=20.95
High:=20.38
Change %:=2.10

(gsm)
Open:=24.52
Low:=24.5
Time:=14:20:03
Change:=0.27
Volume:=1305354
Cur:=24.66
Bid:=24.25
Ask:=25.32
High:=25.0
Change %:=1.11

(gti)
Open:=21.08
Low:=21.0
Time:=17:35:04
Change:=0.97
Volume:=1434525
Cur:=21.91
Bid:=21.29
Ask:=22.15
High:=21.95
Change %:=4.63

(gty)
Open:=25.87
Low:=25.77
Time:=18:04:26
Change:=0.07
Volume:=157638
Cur:=25.81
Bid:=25.44
Ask:=25.8
High:=25.96
Change %:=0.27

(gymb)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=65.4
Bid:=
Ask:=
High:=
Change %:=0.00

(hafc)
Open:=1.22
Low:=1.08
Time:=14:20:03
Change:=-0.07
Volume:=1193260
Cur:=1.18
Bid:=1.04
Ask:=1.23
High:=1.2202
Change %:=-5.60

(hal)
Open:=55.55
Low:=55.42
Time:=7:52:03
Change:=1.66
Volume:=19165703
Cur:=56.93
Bid:=56.96
Ask:=57.1
High:=57.0
Change %:=3.00

(halo)
Open:=7.17
Low:=7.08
Time:=17:35:01
Change:=0.13
Volume:=283377
Cur:=7.26
Bid:=6.93
Ask:=7.61
High:=7.36
Change %:=1.82

(hans)
Open:=81.27
Low:=80.73
Time:=14:20:03
Change:=1.01
Volume:=779029
Cur:=81.81
Bid:=81.22
Ask:=82.48
High:=82.31
Change %:=1.25

(hbcp)
Open:=14.67
Low:=14.67
Time:=16:00:34
Change:=0.03
Volume:=4795
Cur:=14.68
Bid:=13.21
Ask:=16.27
High:=14.8489
Change %:=0.20

(hckt)
Open:=5.0
Low:=4.82
Time:=14:20:03
Change:=-0.06
Volume:=38880
Cur:=4.92
Bid:=4.76
Ask:=5.25
High:=5.0
Change %:=-1.20

(hcp)
Open:=37.95
Low:=37.65
Time:=17:31:44
Change:=0.16
Volume:=2576866
Cur:=37.81
Bid:=37.82
Ask:=38.57
High:=38.195
Change %:=0.42

(hd)
Open:=36.57
Low:=36.53
Time:=7:52:03
Change:=0.31
Volume:=12394833
Cur:=36.72
Bid:=36.76
Ask:=36.81
High:=37.21
Change %:=0.85

(he)
Open:=24.58
Low:=24.58
Time:=7:52:03
Change:=0.34
Volume:=322049
Cur:=24.9
Bid:=24.5
Ask:=24.99
High:=24.93
Change %:=1.38

(hees)
Open:=12.36
Low:=12.17
Time:=14:20:03
Change:=0.14
Volume:=389402
Cur:=12.48
Bid:=12.03
Ask:=12.87
High:=12.7
Change %:=1.13

(hele)
Open:=33.88
Low:=33.73
Time:=17:35:01
Change:=0.78
Volume:=334399
Cur:=34.54
Bid:=33.74
Ask:=35.27
High:=34.74
Change %:=2.31

(hgr)
Open:=24.42
Low:=24.31
Time:=17:58:54
Change:=0.23
Volume:=138749
Cur:=24.53
Bid:=23.92
Ask:=25.06
High:=24.755
Change %:=0.95

(hgsi)
Open:=23.25
Low:=22.88
Time:=17:52:24
Change:=0.13
Volume:=3859664
Cur:=23.22
Bid:=23.34
Ask:=23.49
High:=23.51
Change %:=0.56

(hhgp)
Open:=5.5
Low:=5.48
Time:=14:20:03
Change:=0.53
Volume:=78512
Cur:=5.99
Bid:=5.76
Ask:=6.03
High:=6.01
Change %:=9.71

(hibb)
Open:=41.25
Low:=40.65
Time:=17:35:04
Change:=-0.08
Volume:=232372
Cur:=40.97
Bid:=40.11
Ask:=41.84
High:=41.833
Change %:=-0.19

(hig)
Open:=24.12
Low:=24.08
Time:=7:52:03
Change:=0.27
Volume:=7461329
Cur:=24.17
Bid:=24.18
Ask:=24.3
High:=24.49
Change %:=1.13

(hk)
Open:=38.24
Low:=38.23
Time:=18:10:33
Change:=0.02
Volume:=17622096
Cur:=38.27
Bid:=38.25
Ask:=38.28
High:=38.27
Change %:=0.05

(hls)
Open:=25.24
Low:=25.1
Time:=17:35:19
Change:=0.93
Volume:=1801168
Cur:=25.35
Bid:=25.3
Ask:=25.39
High:=25.64
Change %:=3.81

(hma)
Open:=10.37
Low:=10.33
Time:=17:35:01
Change:=0.06
Volume:=3975756
Cur:=10.4
Bid:=10.4
Ask:=10.76
High:=10.595
Change %:=0.58

(hme)
Open:=66.35
Low:=66.33
Time:=18:26:19
Change:=0.44
Volume:=256301
Cur:=66.6
Bid:=65.48
Ask:=67.49
High:=67.27
Change %:=0.67

(hmsy)
Open:=77.1
Low:=76.61
Time:=14:20:03
Change:=0.99
Volume:=59827
Cur:=77.73
Bid:=77.73
Ask:=92.05
High:=78.31
Change %:=1.29

(hog)
Open:=45.34
Low:=45.09
Time:=18:07:20
Change:=0.67
Volume:=2396398
Cur:=45.66
Bid:=45.38
Ask:=45.8
High:=46.0
Change %:=1.49

(hott)
Open:=7.93
Low:=7.9
Time:=17:35:01
Change:=0.19
Volume:=541071
Cur:=8.07
Bid:=7.98
Ask:=8.2
High:=8.2
Change %:=2.41

(hp)
Open:=71.74
Low:=71.06
Time:=17:40:17
Change:=0.67
Volume:=1620653
Cur:=71.86
Bid:=71.69
Ask:=72.34
High:=72.6
Change %:=0.94

(hpq)
Open:=35.34
Low:=34.92
Time:=7:52:03
Change:=0.95
Volume:=17950785
Cur:=36.23
Bid:=36.15
Ask:=36.27
High:=36.37
Change %:=2.69

(hpt)
Open:=25.22
Low:=25.22
Time:=7:52:03
Change:=0.48
Volume:=1096327
Cur:=25.65
Bid:=25.32
Ask:=25.87
High:=25.67
Change %:=1.91

(hpy)
Open:=20.35
Low:=20.28
Time:=17:58:34
Change:=0.28
Volume:=222745
Cur:=20.54
Bid:=20.05
Ask:=20.5
High:=20.58
Change %:=1.38

(hrg)
Open:=5.69
Low:=5.57
Time:=7:52:03
Change:=0.03
Volume:=27110
Cur:=5.67
Bid:=5.58
Ask:=5.69
High:=5.69
Change %:=0.53

(hrs)
Open:=42.81
Low:=42.38
Time:=18:09:11
Change:=0.87
Volume:=1035552
Cur:=43.32
Bid:=42.39
Ask:=44.18
High:=43.38
Change %:=2.05

(hrz)
Open:=1.06
Low:=1.06
Time:=7:52:03
Change:=0.08
Volume:=646741
Cur:=1.17
Bid:=1.05
Ask:=1.2
High:=1.21
Change %:=7.34

(hsic)
Open:=73.04
Low:=72.4302
Time:=14:20:03
Change:=0.68
Volume:=471118
Cur:=73.13
Bid:=70.67
Ask:=73.14
High:=73.7
Change %:=0.94

(hsp)
Open:=52.93
Low:=52.75
Time:=18:07:20
Change:=1.03
Volume:=842314
Cur:=53.61
Bid:=52.01
Ask:=54.59
High:=53.92
Change %:=1.96

(ht)
Open:=5.43
Low:=5.42
Time:=17:35:29
Change:=0.03
Volume:=976051
Cur:=5.43
Bid:=5.26
Ask:=5.6
High:=5.51
Change %:=0.56

(htgc)
Open:=10.36
Low:=10.36
Time:=17:35:01
Change:=0.18
Volume:=224329
Cur:=10.52
Bid:=10.26
Ask:=10.77
High:=10.63
Change %:=1.74

(hts)
Open:=29.07
Low:=28.84
Time:=17:52:40
Change:=0.02
Volume:=884778
Cur:=28.86
Bid:=28.86
Ask:=28.9
High:=29.07
Change %:=0.07

(hurn)
Open:=30.49
Low:=30.21
Time:=17:35:01
Change:=0.54
Volume:=70168
Cur:=30.94
Bid:=29.31
Ask:=31.5
High:=31.0
Change %:=1.78

(hwkn)
Open:=38.32
Low:=37.63
Time:=14:20:03
Change:=-0.07
Volume:=18524
Cur:=37.95
Bid:=37.17
Ask:=38.8
High:=38.66
Change %:=-0.18

(iaci)
Open:=37.24
Low:=37.035
Time:=14:20:03
Change:=0.2
Volume:=501477
Cur:=37.38
Bid:=36.58
Ask:=38.19
High:=37.71
Change %:=0.54

(ibm)
Open:=183.59
Low:=182.9
Time:=7:52:03
Change:=1.25
Volume:=4871345
Cur:=184.9
Bid:=184.9
Ask:=185.11
High:=185.5
Change %:=0.68

(iboc)
Open:=17.22
Low:=17.18
Time:=17:58:56
Change:=0.4
Volume:=180311
Cur:=17.49
Bid:=17.07
Ask:=17.87
High:=17.56
Change %:=2.34

(icge)
Open:=12.25
Low:=12.125
Time:=14:20:03
Change:=0.17
Volume:=84724
Cur:=12.36
Bid:=11.49
Ask:=13.0
High:=12.44
Change %:=1.39

(icog)
Open:=2.79
Low:=2.72
Time:=14:20:03
Change:=0.03
Volume:=224288
Cur:=2.8
Bid:=2.49
Ask:=3.11
High:=2.9
Change %:=1.08

(idti)
Open:=7.3
Low:=7.14
Time:=17:35:01
Change:=0.17
Volume:=1221960
Cur:=7.44
Bid:=7.14
Ask:=7.61
High:=7.455
Change %:=2.34

(idxx)
Open:=80.07
Low:=79.75
Time:=16:41:07
Change:=1.88
Volume:=349397
Cur:=81.48
Bid:=32.61
Ask:=99.97
High:=81.735
Change %:=2.36

(ihs)
Open:=80.24
Low:=79.88
Time:=7:52:03
Change:=1.72
Volume:=284113
Cur:=81.57
Bid:=78.21
Ask:=83.12
High:=81.79
Change %:=2.15

(iilg)
Open:=13.53
Low:=13.32
Time:=17:54:06
Change:=0.26
Volume:=103327
Cur:=13.72
Bid:=13.34
Ask:=14.1
High:=14.45
Change %:=1.93

(iivi)
Open:=27.15
Low:=27.05
Time:=14:20:03
Change:=0.53
Volume:=180357
Cur:=27.53
Bid:=26.86
Ask:=27.7
High:=27.62
Change %:=1.96

(ikan)
Open:=1.2
Low:=1.16
Time:=14:20:03
Change:=-0.01
Volume:=58187
Cur:=1.22
Bid:=1.11
Ask:=1.26
High:=1.22
Change %:=-0.81

(ilmn)
Open:=73.7
Low:=73.4
Time:=17:12:38
Change:=1.13
Volume:=1615888
Cur:=74.13
Bid:=73.36
Ask:=74.1
High:=74.68
Change %:=1.55

(im)
Open:=17.55
Low:=17.33
Time:=7:52:03
Change:=0.32
Volume:=1450791
Cur:=17.84
Bid:=17.31
Ask:=18.32
High:=17.87
Change %:=1.83

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

(imgn)
Open:=15.0
Low:=14.81
Time:=14:20:03
Change:=0.38
Volume:=531409
Cur:=15.35
Bid:=14.88
Ask:=15.35
High:=15.38
Change %:=2.54

(imn)
Open:=9.02
Low:=9.01
Time:=17:35:01
Change:=0.08
Volume:=118759
Cur:=9.13
Bid:=8.82
Ask:=9.53
High:=9.2
Change %:=0.88

(in)
Open:=10.63
Low:=10.47
Time:=17:35:05
Change:=0.15
Volume:=358707
Cur:=10.76
Bid:=10.37
Ask:=11.15
High:=10.775
Change %:=1.41

(inap)
Open:=6.88
Low:=6.7
Time:=17:38:37
Change:=-0.14
Volume:=196087
Cur:=6.72
Bid:=6.5
Ask:=7.04
High:=7.05
Change %:=-2.04

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

(infi)
Open:=9.98
Low:=9.65
Time:=14:20:03
Change:=0.4
Volume:=79575
Cur:=10.36
Bid:=9.57
Ask:=10.85
High:=10.4
Change %:=4.02

(infy)
Open:=62.57
Low:=62.01
Time:=14:20:03
Change:=1.04
Volume:=1659491
Cur:=62.66
Bid:=62.75
Ask:=63.21
High:=63.24
Change %:=1.69

(ino)
Open:=0.669
Low:=0.669
Time:=16:16:35
Change:=-0.01
Volume:=271980
Cur:=0.67
Bid:=0.6701
Ask:=0.6875
High:=0.69
Change %:=-1.47

(intc)
Open:=22.35
Low:=22.17
Time:=14:20:03
Change:=-0.18
Volume:=80106873
Cur:=22.81
Bid:=22.79
Ask:=22.81
High:=22.88
Change %:=-0.78

(intu)
Open:=47.98
Low:=47.37
Time:=17:12:38
Change:=-0.34
Volume:=3555756
Cur:=47.45
Bid:=47.36
Ask:=47.62
High:=48.12
Change %:=-0.71

(io)
Open:=10.2
Low:=10.03
Time:=17:35:00
Change:=0.24
Volume:=1197998
Cur:=10.33
Bid:=9.97
Ask:=10.47
High:=10.35
Change %:=2.38

(ipcc)
Open:=54.18
Low:=53.9
Time:=17:31:10
Change:=0.38
Volume:=35897
Cur:=54.28
Bid:=52.25
Ask:=55.86
High:=54.62
Change %:=0.71

(ipcm)
Open:=49.41
Low:=49.09
Time:=14:20:03
Change:=2.12
Volume:=72934
Cur:=51.3
Bid:=50.39
Ask:=52.37
High:=51.48
Change %:=4.31

(ipg)
Open:=12.47
Low:=12.36
Time:=17:51:26
Change:=0.08
Volume:=6019983
Cur:=12.44
Bid:=12.4
Ask:=12.65
High:=12.55
Change %:=0.65

(ipgp)
Open:=68.47
Low:=66.36
Time:=18:00:25
Change:=-1.88
Volume:=336766
Cur:=66.57
Bid:=66.16
Ask:=67.75
High:=68.59
Change %:=-2.75

(ipi)
Open:=33.52
Low:=33.37
Time:=18:14:06
Change:=0.26
Volume:=748166
Cur:=33.63
Bid:=33.19
Ask:=33.8
High:=34.0
Change %:=0.78

(ipxl)
Open:=21.09
Low:=20.87
Time:=17:35:04
Change:=0.12
Volume:=709465
Cur:=21.08
Bid:=20.53
Ask:=21.64
High:=21.27
Change %:=0.57

(ir)
Open:=41.8
Low:=40.56
Time:=7:52:03
Change:=-3.74
Volume:=16160852
Cur:=41.03
Bid:=40.73
Ask:=41.23
High:=42.25
Change %:=-8.35

(irc)
Open:=9.25
Low:=9.23
Time:=7:52:03
Change:=0.09
Volume:=261545
Cur:=9.31
Bid:=8.96
Ask:=9.68
High:=9.38
Change %:=0.98

(irm)
Open:=34.65
Low:=34.64
Time:=17:26:22
Change:=0.27
Volume:=1669543
Cur:=34.76
Bid:=34.63
Ask:=34.98
High:=35.16
Change %:=0.78

(isis)
Open:=8.77
Low:=8.73
Time:=14:20:03
Change:=0.11
Volume:=656719
Cur:=8.82
Bid:=8.78
Ask:=8.86
High:=8.88
Change %:=1.26

(isrg)
Open:=397.9
Low:=397.9
Time:=14:20:03
Change:=16.265
Volume:=899514
Cur:=413.735
Bid:=414.5
Ask:=415.84
High:=415.19
Change %:=4.09

(isrl)
Open:=66.5
Low:=66.5
Time:=14:20:03
Change:=0.84
Volume:=273
Cur:=67.02
Bid:=65.01
Ask:=67.8
High:=67.02
Change %:=1.27

(itc)
Open:=71.77
Low:=71.67
Time:=18:26:21
Change:=0.64
Volume:=463239
Cur:=72.23
Bid:=70.44
Ask:=73.67
High:=72.356
Change %:=0.89

(itri)
Open:=48.0
Low:=47.83
Time:=14:20:03
Change:=1.23
Volume:=369426
Cur:=48.96
Bid:=48.96
Ask:=49.82
High:=49.004
Change %:=2.58

(ivac)
Open:=10.16
Low:=9.82
Time:=16:41:35
Change:=-0.12
Volume:=47387
Cur:=9.95
Bid:=9.81
Ask:=10.19
High:=10.2
Change %:=-1.19

(ivc)
Open:=33.2
Low:=33.08
Time:=17:35:01
Change:=0.43
Volume:=87456
Cur:=33.54
Bid:=32.82
Ask:=34.32
High:=33.64
Change %:=1.30

(ivz)
Open:=22.12
Low:=22.06
Time:=18:16:32
Change:=0.8
Volume:=5256434
Cur:=22.64
Bid:=22.64
Ask:=22.96
High:=22.71
Change %:=3.66

(ixys)
Open:=15.17
Low:=14.3
Time:=16:41:07
Change:=-0.17
Volume:=81422
Cur:=15.0
Bid:=14.57
Ask:=15.49
High:=15.25
Change %:=-1.12

(jakk)
Open:=17.85
Low:=17.59
Time:=17:58:57
Change:=0.0
Volume:=225590
Cur:=17.81
Bid:=17.37
Ask:=18.21
High:=17.99
Change %:=0.00

(jazz)
Open:=38.29
Low:=36.86
Time:=14:20:03
Change:=-0.38
Volume:=539353
Cur:=37.56
Bid:=36.92
Ask:=38.05
High:=38.29
Change %:=-1.00

(jbht)
Open:=47.34
Low:=47.34
Time:=18:16:41
Change:=0.29
Volume:=777435
Cur:=47.45
Bid:=46.56
Ask:=48.48
High:=48.2
Change %:=0.61

(jcp)
Open:=31.55
Low:=31.54
Time:=18:21:20
Change:=0.39
Volume:=3963637
Cur:=31.7
Bid:=31.56
Ask:=31.8
High:=32.1
Change %:=1.25

(jec)
Open:=41.95
Low:=41.73
Time:=18:07:20
Change:=1.31
Volume:=1112308
Cur:=42.95
Bid:=42.69
Ask:=43.2
High:=43.015
Change %:=3.15

(jll)
Open:=92.61
Low:=92.32
Time:=7:52:03
Change:=1.05
Volume:=139487
Cur:=93.19
Bid:=90.22
Ask:=96.08
High:=93.7
Change %:=1.14

(jnj)
Open:=66.45
Low:=66.13
Time:=7:52:03
Change:=0.23
Volume:=11375043
Cur:=66.47
Bid:=66.37
Ask:=66.5
High:=66.795
Change %:=0.35

(jnpr)
Open:=30.53
Low:=30.13
Time:=17:39:49
Change:=-0.83
Volume:=14272007
Cur:=30.32
Bid:=30.4
Ask:=30.49
High:=30.67
Change %:=-2.66

(joyg)
Open:=97.8
Low:=97.79
Time:=14:20:03
Change:=3.23
Volume:=2244225
Cur:=100.32
Bid:=100.3
Ask:=100.99
High:=101.44
Change %:=3.33

(jpm)
Open:=41.57
Low:=41.23
Time:=7:52:03
Change:=1.33
Volume:=45445135
Cur:=42.29
Bid:=42.31
Ask:=42.37
High:=42.55
Change %:=3.25

(kalu)
Open:=55.94
Low:=55.52
Time:=18:26:23
Change:=0.41
Volume:=83397
Cur:=56.3
Bid:=54.57
Ask:=57.61
High:=56.64
Change %:=0.73

(kar)
Open:=18.34
Low:=18.33
Time:=17:35:05
Change:=0.26
Volume:=100234
Cur:=18.54
Bid:=18.04
Ask:=19.04
High:=18.69
Change %:=1.42

(kbh)
Open:=9.51
Low:=9.41
Time:=17:35:00
Change:=0.06
Volume:=2505945
Cur:=9.51
Bid:=9.5
Ask:=9.6
High:=9.63
Change %:=0.63

(kbr)
Open:=38.3
Low:=38.22
Time:=18:15:32
Change:=0.61
Volume:=1349669
Cur:=38.83
Bid:=38.25
Ask:=39.42
High:=39.3
Change %:=1.60

(kbw)
Open:=18.11
Low:=17.95
Time:=17:24:48
Change:=0.47
Volume:=363119
Cur:=18.45
Bid:=17.95
Ask:=18.95
High:=18.49
Change %:=2.61

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

(kcli)
Open:=30.46
Low:=30.18
Time:=14:20:03
Change:=0.16
Volume:=6682
Cur:=30.31
Bid:=29.05
Ask:=30.64
High:=30.52
Change %:=0.53

(kelya)
Open:=15.76
Low:=15.76
Time:=17:35:02
Change:=1.22
Volume:=181519
Cur:=16.86
Bid:=15.47
Ask:=17.48
High:=16.92
Change %:=7.80

(kerx)
Open:=4.81
Low:=4.75
Time:=18:04:00
Change:=0.05
Volume:=452509
Cur:=4.82
Bid:=4.65
Ask:=4.84
High:=4.86
Change %:=1.05

(keyn)
Open:=22.54
Low:=21.68
Time:=17:35:05
Change:=-0.32
Volume:=84754
Cur:=22.1
Bid:=21.51
Ask:=22.65
High:=22.62
Change %:=-1.43

(kft)
Open:=35.4
Low:=35.3
Time:=7:52:03
Change:=0.21
Volume:=11775718
Cur:=35.47
Bid:=35.44
Ask:=35.45
High:=35.57
Change %:=0.60

(kirk)
Open:=11.33
Low:=11.26
Time:=17:54:08
Change:=0.09
Volume:=264809
Cur:=11.36
Bid:=11.04
Ask:=11.59
High:=11.44
Change %:=0.80

(klac)
Open:=42.4
Low:=41.88
Time:=14:20:03
Change:=0.585
Volume:=2454884
Cur:=42.985
Bid:=42.73
Ask:=43.27
High:=43.22
Change %:=1.38

(klic)
Open:=9.54
Low:=9.485
Time:=14:20:03
Change:=0.21
Volume:=1676555
Cur:=9.7
Bid:=9.53
Ask:=9.94
High:=9.9
Change %:=2.21

(kmt)
Open:=44.83
Low:=44.61
Time:=18:17:06
Change:=0.32
Volume:=658840
Cur:=44.99
Bid:=44.22
Ask:=45.76
High:=45.55
Change %:=0.72

(knol)
Open:=14.15
Low:=14.14
Time:=17:35:00
Change:=0.25
Volume:=79413
Cur:=14.36
Bid:=13.86
Ask:=14.45
High:=14.4
Change %:=1.77

(ko)
Open:=68.82
Low:=68.5
Time:=7:52:03
Change:=0.47
Volume:=11024584
Cur:=69.34
Bid:=69.22
Ask:=69.6
High:=69.62
Change %:=0.68

(ks)
Open:=16.6
Low:=16.4705
Time:=17:35:05
Change:=0.25
Volume:=323481
Cur:=16.8
Bid:=16.27
Ask:=17.17
High:=16.85
Change %:=1.51

(kss)
Open:=56.58
Low:=56.46
Time:=18:07:20
Change:=0.62
Volume:=2935487
Cur:=56.9
Bid:=56.88
Ask:=57.21
High:=57.39
Change %:=1.10

(ksws)
Open:=11.43
Low:=11.41
Time:=17:35:01
Change:=0.36
Volume:=76453
Cur:=11.75
Bid:=11.73
Ask:=12.13
High:=11.76
Change %:=3.16

(ktos)
Open:=11.56
Low:=11.02
Time:=14:20:03
Change:=-0.24
Volume:=301530
Cur:=11.31
Bid:=10.93
Ask:=11.33
High:=11.56
Change %:=-2.08

(kvhi)
Open:=11.52
Low:=11.45
Time:=16:41:07
Change:=0.14
Volume:=34490
Cur:=11.63
Bid:=10.8
Ask:=12.27
High:=11.73
Change %:=1.22

(kwk)
Open:=14.23
Low:=14.18
Time:=18:14:06
Change:=0.24
Volume:=2673221
Cur:=14.37
Bid:=14.25
Ask:=14.7
High:=14.43
Change %:=1.70

(labl)
Open:=22.81
Low:=22.53
Time:=14:20:03
Change:=0.14
Volume:=18807
Cur:=22.97
Bid:=22.38
Ask:=23.55
High:=23.25
Change %:=0.61

(lamr)
Open:=26.26
Low:=26.15
Time:=14:20:03
Change:=0.81
Volume:=463889
Cur:=26.9
Bid:=26.51
Ask:=27.15
High:=26.92
Change %:=3.10

(laws)
Open:=19.53
Low:=18.91
Time:=16:41:07
Change:=0.02
Volume:=9067
Cur:=19.55
Bid:=18.81
Ask:=19.69
High:=19.76
Change %:=0.10

(layn)
Open:=30.39
Low:=30.2
Time:=14:20:03
Change:=0.53
Volume:=66149
Cur:=30.77
Bid:=29.45
Ask:=31.21
High:=30.89
Change %:=1.75

(laz)
Open:=35.55
Low:=35.49
Time:=17:35:01
Change:=1.04
Volume:=1107464
Cur:=36.5
Bid:=35.67
Ask:=37.16
High:=36.6
Change %:=2.93

(lb)
Open:=
Low:=
Time:=2:06:00
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=9.98
Low:=9.88
Time:=14:20:03
Change:=0.07
Volume:=24064
Cur:=9.98
Bid:=9.68
Ask:=10.22
High:=10.1
Change %:=0.71

(lci)
Open:=4.83
Low:=4.82
Time:=17:34:45
Change:=0.11
Volume:=128608
Cur:=4.9
Bid:=4.8
Ask:=4.95
High:=4.9795
Change %:=2.30

(ldsh)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=51.72
Low:=51.01
Time:=7:52:03
Change:=1.33
Volume:=993304
Cur:=52.73
Bid:=50.43
Ask:=53.75
High:=52.95
Change %:=2.59

(leg)
Open:=23.59
Low:=23.53
Time:=17:58:59
Change:=0.28
Volume:=1013302
Cur:=23.68
Bid:=23.25
Ask:=24.11
High:=23.78
Change %:=1.20

(lfus)
Open:=55.24
Low:=55.02
Time:=18:00:05
Change:=0.7
Volume:=76914
Cur:=55.72
Bid:=53.43
Ask:=57.11
High:=55.892
Change %:=1.27

(life)
Open:=49.69
Low:=49.58
Time:=14:20:03
Change:=1.27
Volume:=2547307
Cur:=50.82
Bid:=50.43
Ask:=50.82
High:=50.99
Change %:=2.56

(linc)
Open:=19.05
Low:=18.5
Time:=17:35:05
Change:=0.0
Volume:=237322
Cur:=18.98
Bid:=18.51
Ask:=19.19
High:=19.05
Change %:=0.00

(linta)
Open:=16.51
Low:=16.48
Time:=17:17:02
Change:=0.38
Volume:=4305239
Cur:=16.8
Bid:=16.81
Ask:=17.28
High:=17.0
Change %:=2.31

(llen)
Open:=5.32
Low:=5.25
Time:=14:20:03
Change:=0.27
Volume:=553274
Cur:=5.54
Bid:=5.55
Ask:=5.75
High:=5.55
Change %:=5.12

(lll)
Open:=82.41
Low:=82.32
Time:=18:07:20
Change:=1.44
Volume:=486447
Cur:=83.61
Bid:=83.09
Ask:=84.09
High:=84.13
Change %:=1.75

(lltc)
Open:=30.31
Low:=29.82
Time:=17:16:27
Change:=0.355
Volume:=2156567
Cur:=30.595
Bid:=30.6
Ask:=30.78
High:=30.73
Change %:=1.17

(lm)
Open:=31.67
Low:=31.55
Time:=17:59:44
Change:=1.14
Volume:=2327911
Cur:=32.49
Bid:=32.3
Ask:=32.69
High:=32.53
Change %:=3.64

(lng)
Open:=10.44
Low:=10.27
Time:=17:30:08
Change:=0.27
Volume:=3842835
Cur:=10.53
Bid:=10.43
Ask:=10.52
High:=10.75
Change %:=2.63

(logm)
Open:=37.12
Low:=35.43
Time:=14:20:03
Change:=-1.28
Volume:=379814
Cur:=35.61
Bid:=35.0
Ask:=36.19
High:=37.28
Change %:=-3.47

(loop)
Open:=18.32
Low:=18.25
Time:=18:00:16
Change:=0.05
Volume:=151394
Cur:=18.32
Bid:=18.15
Ask:=18.84
High:=18.35
Change %:=0.27

(lpnt)
Open:=38.01
Low:=38.01
Time:=14:20:03
Change:=1.08
Volume:=302174
Cur:=38.83
Bid:=37.92
Ask:=39.58
High:=39.1
Change %:=2.86

(lpx)
Open:=8.23
Low:=8.16
Time:=17:53:00
Change:=0.07
Volume:=1695234
Cur:=8.23
Bid:=8.0
Ask:=8.3
High:=8.3
Change %:=0.86

(lrcx)
Open:=42.4
Low:=41.76
Time:=14:20:03
Change:=1.01
Volume:=2318590
Cur:=43.14
Bid:=42.9
Ask:=43.25
High:=43.57
Change %:=2.40

(lse)
Open:=4.8
Low:=4.71
Time:=7:52:03
Change:=0.0
Volume:=215965
Cur:=4.78
Bid:=4.37
Ask:=5.44
High:=4.83
Change %:=0.00

(lsi)
Open:=6.64
Low:=6.372
Time:=17:35:05
Change:=-0.14
Volume:=12758346
Cur:=6.49
Bid:=6.44
Ask:=6.6
High:=6.64
Change %:=-2.11

(lstr)
Open:=47.86
Low:=46.81
Time:=14:20:03
Change:=0.12
Volume:=659546
Cur:=46.87
Bid:=39.95
Ask:=50.0
High:=49.66
Change %:=0.26

(lstza)
Open:=76.16
Low:=75.88
Time:=14:20:03
Change:=1.0
Volume:=267568
Cur:=76.78
Bid:=74.17
Ask:=79.22
High:=77.57
Change %:=1.32

(ltm)
Open:=42.18
Low:=41.2508
Time:=16:18:11
Change:=3.1
Volume:=1613250
Cur:=43.29
Bid:=36.5
Ask:=47.04
High:=44.18
Change %:=7.71

(ltre)
Open:=10.45
Low:=10.16
Time:=14:20:03
Change:=0.3544
Volume:=16632
Cur:=10.4244
Bid:=10.04
Ask:=10.47
High:=10.45
Change %:=3.52

(lvs)
Open:=45.69
Low:=45.51
Time:=18:46:13
Change:=0.79
Volume:=17385951
Cur:=46.18
Bid:=46.22
Ask:=46.33
High:=46.71
Change %:=1.74

(lway)
Open:=11.25
Low:=10.97
Time:=16:42:49
Change:=-0.05
Volume:=11847
Cur:=11.15
Bid:=10.86
Ask:=11.95
High:=11.25
Change %:=-0.45

(lxp)
Open:=9.2
Low:=9.14
Time:=7:52:03
Change:=0.05
Volume:=912802
Cur:=9.18
Bid:=9.0
Ask:=9.19
High:=9.28
Change %:=0.55

(lxrx)
Open:=1.71
Low:=1.68
Time:=16:00:31
Change:=0.0
Volume:=411581
Cur:=1.71
Bid:=1.67
Ask:=1.73
High:=1.75
Change %:=0.00

(lxu)
Open:=45.48
Low:=45.01
Time:=17:40:53
Change:=1.15
Volume:=237475
Cur:=46.39
Bid:=45.83
Ask:=47.26
High:=46.5
Change %:=2.54

(ma)
Open:=309.94
Low:=308.59
Time:=7:52:03
Change:=2.25
Volume:=825174
Cur:=310.52
Bid:=310.5
Ask:=311.0
High:=314.93
Change %:=0.73

(mako)
Open:=31.6
Low:=31.5001
Time:=14:20:03
Change:=0.06
Volume:=392391
Cur:=31.67
Bid:=31.25
Ask:=32.34
High:=32.7
Change %:=0.19

(mapp)
Open:=16.28
Low:=16.1701
Time:=16:18:33
Change:=0.19
Volume:=112932
Cur:=16.38
Bid:=15.75
Ask:=17.25
High:=16.39
Change %:=1.17

(mas)
Open:=11.57
Low:=11.51
Time:=18:07:20
Change:=0.07
Volume:=4816918
Cur:=11.56
Bid:=11.29
Ask:=11.83
High:=11.73
Change %:=0.61

(mat)
Open:=26.82
Low:=26.7
Time:=14:20:03
Change:=0.135
Volume:=3455638
Cur:=26.825
Bid:=26.84
Ask:=26.96
High:=26.995
Change %:=0.51

(matk)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=31.49
Bid:=17.0
Ask:=32.5
High:=
Change %:=0.00

(mblx)
Open:=6.94
Low:=6.73
Time:=17:38:09
Change:=-0.1
Volume:=291745
Cur:=6.78
Bid:=6.27
Ask:=7.29
High:=7.07
Change %:=-1.45

(mbvt)
Open:=26.7
Low:=26.7
Time:=14:20:03
Change:=0.88
Volume:=5494
Cur:=27.52
Bid:=10.66
Ask:=32.55
High:=27.52
Change %:=3.30

(mcd)
Open:=86.67
Low:=86.02
Time:=7:52:03
Change:=0.27
Volume:=6086999
Cur:=86.54
Bid:=86.34
Ask:=86.98
High:=87.0381
Change %:=0.31

(mchp)
Open:=32.81
Low:=32.58
Time:=14:20:03
Change:=0.645
Volume:=3969262
Cur:=33.345
Bid:=33.33
Ask:=33.48
High:=33.53
Change %:=1.97

(mcri)
Open:=10.85
Low:=10.77
Time:=14:20:03
Change:=0.91
Volume:=72758
Cur:=11.5
Bid:=11.13
Ask:=11.81
High:=11.67
Change %:=8.59

(mcrl)
Open:=9.85
Low:=9.8
Time:=17:35:05
Change:=0.13
Volume:=246277
Cur:=9.96
Bid:=9.59
Ask:=10.0
High:=9.99
Change %:=1.32

(mcy)
Open:=38.58
Low:=38.48
Time:=17:35:01
Change:=0.52
Volume:=112023
Cur:=38.95
Bid:=38.02
Ask:=39.68
High:=39.016
Change %:=1.35

(mdr)
Open:=21.15
Low:=20.85
Time:=18:07:20
Change:=0.05
Volume:=2767570
Cur:=21.04
Bid:=20.76
Ask:=21.19
High:=21.48
Change %:=0.24

(mdso)
Open:=22.22
Low:=22.04
Time:=17:35:04
Change:=-0.07
Volume:=125841
Cur:=22.12
Bid:=21.64
Ask:=22.2
High:=22.36
Change %:=-0.32

(mdth)
Open:=13.81
Low:=13.51
Time:=14:20:03
Change:=-0.03
Volume:=103450
Cur:=13.74
Bid:=13.51
Ask:=13.79
High:=13.84
Change %:=-0.22

(mdvn)
Open:=21.56
Low:=21.236
Time:=14:20:03
Change:=0.32
Volume:=129138
Cur:=21.69
Bid:=21.14
Ask:=22.27
High:=21.94
Change %:=1.50

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

(ment)
Open:=11.84
Low:=11.66
Time:=17:35:05
Change:=-0.13
Volume:=1063155
Cur:=11.72
Bid:=11.31
Ask:=12.13
High:=11.98
Change %:=-1.10

(meru)
Open:=10.46
Low:=10.13
Time:=14:20:03
Change:=0.22
Volume:=89100
Cur:=10.64
Bid:=10.21
Ask:=10.99
High:=10.84
Change %:=2.11

(mgln)
Open:=55.53
Low:=55.11
Time:=17:01:10
Change:=0.99
Volume:=105478
Cur:=56.13
Bid:=53.98
Ask:=58.93
High:=56.4
Change %:=1.80

(mgm)
Open:=15.52
Low:=15.51
Time:=7:52:03
Change:=0.16
Volume:=20827759
Cur:=15.58
Bid:=15.59
Ask:=15.6
High:=15.79
Change %:=1.04

(mgpi)
Open:=7.95
Low:=7.9
Time:=17:38:09
Change:=0.04
Volume:=41100
Cur:=8.0
Bid:=7.4
Ask:=8.6
High:=8.0
Change %:=0.50

(mgrc)
Open:=27.59
Low:=27.07
Time:=16:41:39
Change:=0.26
Volume:=52950
Cur:=27.77
Bid:=26.6
Ask:=27.81
High:=28.12
Change %:=0.95

(mho)
Open:=12.33
Low:=12.33
Time:=17:54:10
Change:=0.19
Volume:=30527
Cur:=12.49
Bid:=12.15
Ask:=12.83
High:=12.57
Change %:=1.54

(mhr)
Open:=7.8
Low:=7.52
Time:=17:33:23
Change:=-0.12
Volume:=2745007
Cur:=7.59
Bid:=7.55
Ask:=7.86
High:=7.9
Change %:=-1.56

(mhs)
Open:=65.87
Low:=62.32
Time:=18:10:14
Change:=8.05
Volume:=70978026
Cur:=63.83
Bid:=63.55
Ask:=63.8
High:=66.38
Change %:=14.43

(midd)
Open:=90.06
Low:=89.17
Time:=14:20:03
Change:=1.61
Volume:=50282
Cur:=91.43
Bid:=89.85
Ask:=93.04
High:=91.8
Change %:=1.79

(mig)
Open:=9.65
Low:=9.61
Time:=17:53:00
Change:=0.2
Volume:=161020
Cur:=9.82
Bid:=9.55
Ask:=10.0
High:=9.89
Change %:=2.08

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

(mjn)
Open:=69.13
Low:=69.06
Time:=18:15:32
Change:=0.82
Volume:=1111407
Cur:=69.77
Bid:=67.57
Ask:=71.63
High:=70.085
Change %:=1.19

(mksi)
Open:=23.54
Low:=23.54
Time:=14:20:03
Change:=2.04
Volume:=1140806
Cur:=27.12
Bid:=26.5
Ask:=27.79
High:=27.75
Change %:=8.13

(mlhr)
Open:=26.16
Low:=26.11
Time:=14:20:03
Change:=0.4
Volume:=351924
Cur:=26.5
Bid:=26.09
Ask:=26.91
High:=26.73
Change %:=1.53

(mlnk)
Open:=4.48
Low:=4.41
Time:=14:20:03
Change:=0.01
Volume:=87421
Cur:=4.47
Bid:=3.53
Ask:=5.0
High:=4.58
Change %:=0.22

(mlr)
Open:=17.9
Low:=17.78
Time:=17:35:01
Change:=-0.04
Volume:=61070
Cur:=17.85
Bid:=17.85
Ask:=18.58
High:=18.0
Change %:=-0.22

(mmm)
Open:=95.01
Low:=94.5
Time:=7:52:03
Change:=1.62
Volume:=3347660
Cur:=95.87
Bid:=95.87
Ask:=95.88
High:=96.09
Change %:=1.72

(mms)
Open:=40.77
Low:=40.28
Time:=7:52:03
Change:=-0.09
Volume:=169158
Cur:=40.62
Bid:=39.81
Ask:=41.51
High:=40.95
Change %:=-0.22

(mnro)
Open:=35.78
Low:=34.51
Time:=17:15:30
Change:=-1.22
Volume:=878901
Cur:=35.83
Bid:=14.82
Ask:=40.12
High:=38.27
Change %:=-3.29

(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:=3.69
Low:=3.63
Time:=17:42:18
Change:=0.05
Volume:=369026
Cur:=3.74
Bid:=3.55
Ask:=3.71
High:=3.76
Change %:=1.36

(mpr)
Open:=11.21
Low:=10.99
Time:=7:52:03
Change:=0.13
Volume:=39994
Cur:=11.3
Bid:=10.45
Ask:=11.91
High:=11.35
Change %:=1.16

(mpx)
Open:=5.18
Low:=5.18
Time:=17:38:10
Change:=0.52
Volume:=21750
Cur:=5.64
Bid:=5.14
Ask:=5.93
High:=5.73
Change %:=10.16

(mrcy)
Open:=17.8
Low:=17.51
Time:=14:20:03
Change:=-0.2
Volume:=219933
Cur:=17.57
Bid:=17.19
Ask:=18.15
High:=17.87
Change %:=-1.13

(mrh)
Open:=18.28
Low:=18.23
Time:=7:52:03
Change:=0.04
Volume:=507836
Cur:=18.3
Bid:=17.83
Ask:=18.49
High:=18.49
Change %:=0.22

(mrk)
Open:=35.84
Low:=35.72
Time:=7:52:03
Change:=0.59
Volume:=11363339
Cur:=36.18
Bid:=36.14
Ask:=36.34
High:=36.48
Change %:=1.66

(mrvl)
Open:=15.06
Low:=14.68
Time:=17:15:36
Change:=0.07
Volume:=9925682
Cur:=15.15
Bid:=15.16
Ask:=15.27
High:=15.27
Change %:=0.46

(msft)
Open:=27.04
Low:=26.65
Time:=14:20:03
Change:=0.035
Volume:=81103822
Cur:=27.095
Bid:=26.94
Ask:=26.95
High:=27.31
Change %:=0.13

(mtb)
Open:=87.76
Low:=87.46
Time:=18:50:29
Change:=1.43
Volume:=1215835
Cur:=88.57
Bid:=88.57
Ask:=90.24
High:=88.66
Change %:=1.64

(mtn)
Open:=45.53
Low:=45.17
Time:=18:25:05
Change:=0.64
Volume:=433126
Cur:=45.88
Bid:=44.94
Ask:=46.63
High:=45.95
Change %:=1.41

(mtrx)
Open:=13.9
Low:=13.74
Time:=17:54:11
Change:=0.68
Volume:=101481
Cur:=14.52
Bid:=14.07
Ask:=14.9
High:=14.56
Change %:=4.91

(mu)
Open:=7.69
Low:=7.49
Time:=14:20:03
Change:=0.045
Volume:=82128574
Cur:=7.645
Bid:=7.65
Ask:=7.69
High:=7.75
Change %:=0.59

(mvis)
Open:=1.37
Low:=1.2
Time:=14:20:03
Change:=0.01
Volume:=2115474
Cur:=1.23
Bid:=1.17
Ask:=1.24
High:=1.38
Change %:=0.82

(mw)
Open:=33.85
Low:=33.54
Time:=17:35:01
Change:=0.36
Volume:=721183
Cur:=34.01
Bid:=33.28
Ask:=34.68
High:=34.35
Change %:=1.07

(mwa)
Open:=3.55
Low:=3.39
Time:=17:41:59
Change:=-0.02
Volume:=2467736
Cur:=3.51
Bid:=3.31
Ask:=3.71
High:=3.64
Change %:=-0.57

(mwv)
Open:=33.13
Low:=33.07
Time:=17:35:01
Change:=0.51
Volume:=1069942
Cur:=33.51
Bid:=32.81
Ask:=33.9
High:=33.63
Change %:=1.55

(mww)
Open:=13.71
Low:=13.51
Time:=7:52:03
Change:=0.13
Volume:=3773800
Cur:=13.59
Bid:=13.16
Ask:=13.85
High:=13.9
Change %:=0.97

(mxim)
Open:=23.21
Low:=22.84
Time:=14:20:03
Change:=0.42
Volume:=3248861
Cur:=23.52
Bid:=23.52
Ask:=23.72
High:=23.55
Change %:=1.82

(mxl)
Open:=7.33
Low:=7.1698
Time:=17:35:01
Change:=-0.01
Volume:=81320
Cur:=7.33
Bid:=7.0
Ask:=7.65
High:=7.4
Change %:=-0.14

(myl)
Open:=23.56
Low:=23.48
Time:=17:18:00
Change:=0.315
Volume:=3288187
Cur:=23.705
Bid:=23.7
Ask:=23.88
High:=23.85
Change %:=1.35

(nafc)
Open:=37.77
Low:=37.18
Time:=14:20:03
Change:=-0.43
Volume:=75105
Cur:=37.33
Bid:=36.0
Ask:=39.5
High:=38.8
Change %:=-1.14

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

(natr)
Open:=20.25
Low:=20.01
Time:=14:20:03
Change:=0.09
Volume:=71912
Cur:=20.31
Bid:=19.82
Ask:=20.8
High:=20.37
Change %:=0.45

(nauh)
Open:=9.36
Low:=9.24
Time:=14:20:03
Change:=0.45
Volume:=9818
Cur:=9.79
Bid:=9.11
Ask:=10.39
High:=9.9
Change %:=4.82

(nc)
Open:=97.47
Low:=96.34
Time:=7:52:03
Change:=2.97
Volume:=20775
Cur:=100.0
Bid:=94.17
Ask:=102.26
High:=100.44
Change %:=3.06

(ncs)
Open:=11.53
Low:=11.4
Time:=17:35:01
Change:=0.3
Volume:=76749
Cur:=11.76
Bid:=11.75
Ask:=11.88
High:=11.82
Change %:=2.62

(nct)
Open:=6.35
Low:=6.33
Time:=17:38:10
Change:=0.08
Volume:=979971
Cur:=6.38
Bid:=6.19
Ask:=6.57
High:=6.55
Change %:=1.27

(ndsn)
Open:=55.61
Low:=54.76
Time:=17:35:05
Change:=0.51
Volume:=322777
Cur:=55.77
Bid:=52.69
Ask:=59.14
High:=56.49
Change %:=0.92

(nee)
Open:=57.23
Low:=57.23
Time:=17:35:01
Change:=0.95
Volume:=1297270
Cur:=57.89
Bid:=57.52
Ask:=58.23
High:=58.1
Change %:=1.67

(neog)
Open:=46.11
Low:=46.09
Time:=14:20:03
Change:=0.71
Volume:=80598
Cur:=46.63
Bid:=44.69
Ask:=49.4
High:=47.07
Change %:=1.55

(netl)
Open:=39.6
Low:=37.77
Time:=18:09:27
Change:=-1.41
Volume:=1978287
Cur:=37.92
Bid:=37.72
Ask:=38.8
High:=39.6
Change %:=-3.59

(newp)
Open:=17.0
Low:=16.76
Time:=17:35:04
Change:=0.25
Volume:=181299
Cur:=17.12
Bid:=16.8
Ask:=17.55
High:=17.135
Change %:=1.48

(nfg)
Open:=72.15
Low:=71.8
Time:=17:33:21
Change:=1.03
Volume:=229694
Cur:=72.7
Bid:=70.01
Ask:=73.11
High:=73.11
Change %:=1.44

(nflx)
Open:=281.5
Low:=275.1108
Time:=17:13:45
Change:=-5.59
Volume:=3236662
Cur:=275.81
Bid:=275.6
Ask:=276.0
High:=284.78
Change %:=-1.99

(ngpc)
Open:=8.35
Low:=8.0
Time:=14:20:03
Change:=0.06
Volume:=90853
Cur:=8.41
Bid:=7.41
Ask:=8.49
High:=8.45
Change %:=0.72

(ngsx)
Open:=1.66
Low:=1.6
Time:=14:20:03
Change:=-0.01
Volume:=40114
Cur:=1.65
Bid:=1.6
Ask:=2.09
High:=1.68
Change %:=-0.60

(nhi)
Open:=47.11
Low:=46.95
Time:=7:52:03
Change:=0.58
Volume:=129953
Cur:=47.53
Bid:=46.52
Ask:=48.45
High:=48.03
Change %:=1.24

(nihd)
Open:=42.11
Low:=41.9
Time:=17:17:24
Change:=0.34
Volume:=961909
Cur:=42.22
Bid:=42.17
Ask:=42.63
High:=42.64
Change %:=0.81

(nktr)
Open:=7.44
Low:=7.35
Time:=14:20:03
Change:=0.03
Volume:=480745
Cur:=7.45
Bid:=7.11
Ask:=7.57
High:=7.57
Change %:=0.40

(nor)
Open:=13.62
Low:=13.41
Time:=17:23:33
Change:=0.2
Volume:=197581
Cur:=13.79
Bid:=13.34
Ask:=14.19
High:=13.93
Change %:=1.47

(nsit)
Open:=18.44
Low:=18.2
Time:=17:35:04
Change:=0.04
Volume:=149982
Cur:=18.43
Bid:=17.84
Ask:=18.87
High:=18.55
Change %:=0.22

(nsr)
Open:=26.1
Low:=26.02
Time:=17:35:04
Change:=0.25
Volume:=288463
Cur:=26.31
Bid:=25.68
Ask:=26.95
High:=26.42
Change %:=0.96

(ntap)
Open:=50.15
Low:=48.96
Time:=17:17:42
Change:=-0.3
Volume:=4616850
Cur:=49.75
Bid:=49.67
Ask:=49.91
High:=50.58
Change %:=-0.60

(ntct)
Open:=16.26
Low:=15.47
Time:=14:20:03
Change:=-0.57
Volume:=537325
Cur:=15.5
Bid:=15.41
Ask:=16.28
High:=16.27
Change %:=-3.55

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

(nue)
Open:=40.02
Low:=39.75
Time:=7:52:03
Change:=0.83
Volume:=5228358
Cur:=40.63
Bid:=40.52
Ask:=40.7
High:=40.82
Change %:=2.09

(nutr)
Open:=15.12
Low:=15.12
Time:=14:20:03
Change:=0.14
Volume:=11721
Cur:=15.27
Bid:=6.05
Ask:=16.04
High:=15.3
Change %:=0.93

(nuva)
Open:=33.42
Low:=32.7
Time:=14:20:03
Change:=1.02
Volume:=1212876
Cur:=33.28
Bid:=32.52
Ask:=34.01
High:=34.01
Change %:=3.16

(nvax)
Open:=2.07
Low:=2.07
Time:=14:20:03
Change:=0.05
Volume:=247691
Cur:=2.12
Bid:=1.88
Ask:=2.13
High:=2.13
Change %:=2.42

(nvda)
Open:=14.06
Low:=13.85
Time:=17:17:52
Change:=0.66
Volume:=28570746
Cur:=14.7
Bid:=14.8
Ask:=14.82
High:=14.8
Change %:=4.70

(nwbi)
Open:=12.77
Low:=12.68
Time:=16:58:15
Change:=0.08
Volume:=439398
Cur:=12.8
Bid:=5.09
Ask:=15.0
High:=12.86
Change %:=0.63

(nwe)
Open:=33.8
Low:=33.76
Time:=17:35:04
Change:=0.35
Volume:=157508
Cur:=34.0
Bid:=33.19
Ask:=34.7
High:=34.02
Change %:=1.04

(nwl)
Open:=15.68
Low:=15.2
Time:=17:35:04
Change:=-0.39
Volume:=5260145
Cur:=15.22
Bid:=15.15
Ask:=15.46
High:=15.68
Change %:=-2.50

(nwsa)
Open:=16.24
Low:=16.21
Time:=14:20:03
Change:=0.55
Volume:=52571721
Cur:=16.48
Bid:=16.5
Ask:=16.51
High:=16.65
Change %:=3.45

(nxst)
Open:=9.26
Low:=9.04
Time:=16:58:15
Change:=0.01
Volume:=233105
Cur:=9.31
Bid:=8.95
Ask:=9.7
High:=9.46
Change %:=0.11

(nyny)
Open:=0.86
Low:=0.85
Time:=14:20:03
Change:=0.0101
Volume:=176901
Cur:=0.8601
Bid:=0.7601
Ask:=0.89
High:=0.9037
Change %:=1.19

(nyt)
Open:=9.51
Low:=9.1
Time:=17:35:04
Change:=0.17
Volume:=5362390
Cur:=9.14
Bid:=9.0
Ask:=10.0
High:=9.73
Change %:=1.90

(nyx)
Open:=34.87
Low:=34.78
Time:=7:52:03
Change:=0.48
Volume:=2738597
Cur:=35.0
Bid:=35.03
Ask:=35.27
High:=35.21
Change %:=1.39

(oabc)
Open:=14.96
Low:=14.92
Time:=16:27:56
Change:=0.07
Volume:=13444
Cur:=15.01
Bid:=14.01
Ask:=15.01
High:=15.06
Change %:=0.47

(ob)
Open:=13.12
Low:=13.11
Time:=7:52:03
Change:=0.37
Volume:=69782
Cur:=13.4
Bid:=13.3
Ask:=14.05
High:=13.45
Change %:=2.84

(oclr)
Open:=5.94
Low:=5.8101
Time:=14:20:03
Change:=-0.07
Volume:=856997
Cur:=5.89
Bid:=5.83
Ask:=6.0
High:=6.0
Change %:=-1.17

(oeh)
Open:=10.11
Low:=10.06
Time:=17:35:01
Change:=0.29
Volume:=695948
Cur:=10.34
Bid:=10.2
Ask:=10.45
High:=10.355
Change %:=2.89

(ofix)
Open:=43.86
Low:=43.78
Time:=17:31:36
Change:=0.66
Volume:=89404
Cur:=44.52
Bid:=43.63
Ask:=44.99
High:=44.57
Change %:=1.50

(oksb)
Open:=10.13
Low:=10.08
Time:=16:41:07
Change:=0.32
Volume:=80196
Cur:=10.36
Bid:=6.72
Ask:=18.45
High:=10.46
Change %:=3.19

(ompi)
Open:=10.52
Low:=10.47
Time:=14:20:03
Change:=0.0
Volume:=50170
Cur:=10.61
Bid:=10.36
Ask:=10.6
High:=10.76
Change %:=0.00

(onb)
Open:=10.68
Low:=10.57
Time:=17:54:14
Change:=0.23
Volume:=483969
Cur:=10.83
Bid:=10.53
Ask:=11.13
High:=10.89
Change %:=2.17

(onxx)
Open:=33.95
Low:=33.8
Time:=14:20:03
Change:=0.15
Volume:=416066
Cur:=33.93
Bid:=33.3
Ask:=34.81
High:=34.65
Change %:=0.44

(opxt)
Open:=2.17
Low:=2.15
Time:=16:41:34
Change:=0.05
Volume:=516829
Cur:=2.23
Bid:=2.19
Ask:=2.26
High:=2.25
Change %:=2.29

(opy)
Open:=26.68
Low:=26.41
Time:=17:35:01
Change:=1.3
Volume:=47836
Cur:=27.74
Bid:=25.59
Ask:=28.66
High:=27.76
Change %:=4.92

(orb)
Open:=17.55
Low:=17.35
Time:=7:52:03
Change:=0.45
Volume:=303689
Cur:=17.62
Bid:=13.14
Ask:=19.0
High:=17.78
Change %:=2.62

(orcc)
Open:=3.5
Low:=3.42
Time:=16:51:41
Change:=0.03
Volume:=72578
Cur:=3.46
Bid:=2.79
Ask:=3.52
High:=3.53
Change %:=0.87

(orcl)
Open:=32.19
Low:=32.06
Time:=14:20:03
Change:=0.395
Volume:=24503975
Cur:=32.47
Bid:=32.46
Ask:=32.5
High:=32.75
Change %:=1.23

(orly)
Open:=62.23
Low:=61.61
Time:=17:18:01
Change:=0.01
Volume:=1764069
Cur:=61.9
Bid:=61.91
Ask:=62.31
High:=62.51
Change %:=0.02

(osir)
Open:=7.8
Low:=7.68
Time:=17:35:00
Change:=0.12
Volume:=49144
Cur:=7.86
Bid:=7.51
Ask:=8.34
High:=7.97
Change %:=1.55

(osur)
Open:=9.77
Low:=9.57
Time:=14:20:03
Change:=0.13
Volume:=121180
Cur:=9.82
Bid:=9.5
Ask:=10.0
High:=9.97
Change %:=1.34

(outd)
Open:=6.92
Low:=6.85
Time:=17:38:12
Change:=0.12
Volume:=17948
Cur:=6.98
Bid:=6.48
Ask:=7.0
High:=7.0
Change %:=1.75

(oxps)
Open:=15.54
Low:=15.54
Time:=14:20:03
Change:=0.4
Volume:=459602
Cur:=15.8
Bid:=15.32
Ask:=16.26
High:=15.9713
Change %:=2.60

(oxy)
Open:=107.19
Low:=106.92
Time:=17:25:07
Change:=1.89
Volume:=4702926
Cur:=108.08
Bid:=108.12
Ask:=108.33
High:=109.08
Change %:=1.78

(oyog)
Open:=101.13
Low:=99.33
Time:=14:20:03
Change:=1.64
Volume:=35442
Cur:=102.83
Bid:=97.0
Ask:=104.21
High:=102.9
Change %:=1.62

(ozrk)
Open:=53.75
Low:=53.4
Time:=18:26:30
Change:=0.38
Volume:=69373
Cur:=53.88
Bid:=53.8
Ask:=55.22
High:=54.29
Change %:=0.71

(pacr)
Open:=4.9
Low:=4.9
Time:=17:38:12
Change:=0.08
Volume:=293074
Cur:=4.94
Bid:=4.57
Ask:=5.05
High:=4.99
Change %:=1.65

(pag)
Open:=21.36
Low:=21.13
Time:=16:45:49
Change:=-0.15
Volume:=1485423
Cur:=23.25
Bid:=22.41
Ask:=25.0
High:=23.63
Change %:=-0.64

(panl)
Open:=30.32
Low:=30.11
Time:=14:20:03
Change:=1.94
Volume:=1271547
Cur:=31.95
Bid:=31.24
Ask:=31.94
High:=32.88
Change %:=6.46

(pay)
Open:=43.05
Low:=41.22
Time:=17:21:00
Change:=-1.75
Volume:=2525594
Cur:=41.29
Bid:=41.27
Ask:=41.52
High:=43.09
Change %:=-4.07

(payx)
Open:=29.68
Low:=29.53
Time:=14:20:03
Change:=0.345
Volume:=2938117
Cur:=29.865
Bid:=29.86
Ask:=29.97
High:=30.1463
Change %:=1.17

(pbct)
Open:=13.6
Low:=13.4489
Time:=17:29:14
Change:=0.095
Volume:=5681264
Cur:=13.595
Bid:=13.53
Ask:=13.74
High:=13.645
Change %:=0.70

(pbh)
Open:=13.34
Low:=13.23
Time:=17:53:00
Change:=-0.04
Volume:=161084
Cur:=13.3
Bid:=12.93
Ask:=13.67
High:=13.42
Change %:=-0.30

(pbi)
Open:=22.35
Low:=22.32
Time:=17:35:02
Change:=0.17
Volume:=2161291
Cur:=22.46
Bid:=22.27
Ask:=22.78
High:=22.57
Change %:=0.76

(pbny)
Open:=8.48
Low:=8.34
Time:=14:20:03
Change:=0.03
Volume:=51947
Cur:=8.45
Bid:=8.2
Ask:=9.22
High:=8.5
Change %:=0.36

(pby)
Open:=11.38
Low:=11.29
Time:=7:52:03
Change:=0.03
Volume:=1030060
Cur:=11.36
Bid:=11.29
Ask:=11.63
High:=11.54
Change %:=0.26

(pcar)
Open:=49.99
Low:=49.635
Time:=14:20:03
Change:=0.365
Volume:=2670741
Cur:=50.155
Bid:=50.15
Ask:=50.43
High:=50.535
Change %:=0.73

(pccc)
Open:=7.92
Low:=7.84
Time:=14:20:03
Change:=0.13
Volume:=36581
Cur:=8.0
Bid:=7.8
Ask:=8.4
High:=8.05
Change %:=1.65

(pch)
Open:=35.63
Low:=35.41
Time:=17:35:01
Change:=0.26
Volume:=126366
Cur:=35.7
Bid:=34.83
Ask:=36.39
High:=35.97
Change %:=0.73

(pcln)
Open:=527.9
Low:=523.68
Time:=14:20:03
Change:=-3.94
Volume:=986792
Cur:=526.01
Bid:=525.56
Ask:=527.53
High:=542.5
Change %:=-0.74

(pcs)
Open:=17.15
Low:=17.03
Time:=18:16:37
Change:=0.07
Volume:=4025181
Cur:=17.15
Bid:=16.89
Ask:=17.32
High:=17.39
Change %:=0.41

(pdm)
Open:=21.0
Low:=20.85
Time:=17:58:34
Change:=0.0
Volume:=794643
Cur:=20.97
Bid:=20.6
Ask:=21.34
High:=21.19
Change %:=0.00

(peb)
Open:=20.3
Low:=20.26
Time:=17:31:14
Change:=0.2
Volume:=211425
Cur:=20.45
Bid:=20.21
Ask:=20.63
High:=20.5
Change %:=0.99

(peet)
Open:=61.53
Low:=60.87
Time:=17:32:44
Change:=-0.46
Volume:=90679
Cur:=61.04
Bid:=50.36
Ask:=63.95
High:=62.5
Change %:=-0.75

(pei)
Open:=16.02
Low:=15.89
Time:=17:35:04
Change:=0.1
Volume:=389257
Cur:=16.06
Bid:=15.61
Ask:=16.31
High:=16.15
Change %:=0.63

(petm)
Open:=45.09
Low:=44.84
Time:=14:20:03
Change:=0.11
Volume:=529935
Cur:=45.11
Bid:=44.95
Ask:=46.2
High:=45.49
Change %:=0.24

(pfcb)
Open:=40.19
Low:=39.81
Time:=17:32:51
Change:=-0.21
Volume:=583945
Cur:=40.08
Bid:=39.71
Ask:=40.23
High:=40.3
Change %:=-0.52

(pfe)
Open:=20.01
Low:=19.98
Time:=7:52:03
Change:=0.2
Volume:=44411712
Cur:=20.1
Bid:=20.13
Ask:=20.15
High:=20.2
Change %:=1.01

(pg)
Open:=64.35
Low:=64.24
Time:=7:52:03
Change:=0.29
Volume:=8543386
Cur:=64.49
Bid:=64.44
Ask:=64.68
High:=64.85
Change %:=0.45

(pgi)
Open:=7.87
Low:=7.75
Time:=7:52:03
Change:=0.29
Volume:=112654
Cur:=8.12
Bid:=8.22
Ask:=10.0
High:=8.13
Change %:=3.70

(pgn)
Open:=47.65
Low:=47.65
Time:=17:39:32
Change:=0.75
Volume:=1244409
Cur:=48.27
Bid:=48.21
Ask:=48.5
High:=48.4
Change %:=1.58

(pgnx)
Open:=7.02
Low:=6.86
Time:=16:41:29
Change:=-0.09
Volume:=107705
Cur:=6.9
Bid:=6.32
Ask:=7.74
High:=7.03
Change %:=-1.29

(pgti)
Open:=1.96
Low:=1.9201
Time:=17:42:21
Change:=0.02
Volume:=14785
Cur:=1.95
Bid:=1.74
Ask:=2.16
High:=1.96
Change %:=1.04

(phh)
Open:=19.54
Low:=19.38
Time:=17:58:34
Change:=0.07
Volume:=565632
Cur:=19.46
Bid:=19.11
Ask:=19.81
High:=19.62
Change %:=0.36

(phiik)
Open:=22.75
Low:=22.65
Time:=16:41:14
Change:=0.56
Volume:=58041
Cur:=23.08
Bid:=22.16
Ask:=24.05
High:=23.16
Change %:=2.49

(phm)
Open:=7.24
Low:=7.21
Time:=18:16:53
Change:=0.22
Volume:=5888061
Cur:=7.41
Bid:=7.26
Ask:=7.45
High:=7.42
Change %:=3.06

(pike)
Open:=9.43
Low:=9.42
Time:=17:35:29
Change:=0.13
Volume:=43710
Cur:=9.5
Bid:=8.94
Ask:=10.06
High:=9.57
Change %:=1.39

(pke)
Open:=28.43
Low:=28.13
Time:=17:35:01
Change:=0.5
Volume:=58854
Cur:=28.87
Bid:=28.18
Ask:=29.53
High:=28.9299
Change %:=1.76

(pki)
Open:=26.5
Low:=26.38
Time:=17:35:04
Change:=0.51
Volume:=553469
Cur:=26.88
Bid:=26.19
Ask:=27.32
High:=26.9696
Change %:=1.93

(pl)
Open:=22.81
Low:=22.74
Time:=18:17:15
Change:=0.5
Volume:=716462
Cur:=23.11
Bid:=22.71
Ask:=23.51
High:=23.35
Change %:=2.21

(plce)
Open:=48.38
Low:=48.21
Time:=16:04:41
Change:=0.83
Volume:=390168
Cur:=49.19
Bid:=48.19
Ask:=49.18
High:=49.71
Change %:=1.72

(plcm)
Open:=30.94
Low:=28.77
Time:=17:54:05
Change:=-2.01
Volume:=5682081
Cur:=28.93
Bid:=27.26
Ask:=27.5
High:=30.9999
Change %:=-6.50

(plfe)
Open:=11.68
Low:=11.68
Time:=14:20:03
Change:=0.49
Volume:=61165
Cur:=12.08
Bid:=10.8
Ask:=14.32
High:=12.17
Change %:=4.23

(plpc)
Open:=70.8
Low:=70.28
Time:=16:22:12
Change:=-0.2
Volume:=4539
Cur:=70.59
Bid:=70.05
Ask:=72.5
High:=70.8
Change %:=-0.28

(pm)
Open:=69.75
Low:=69.74
Time:=18:10:14
Change:=3.3
Volume:=11727631
Cur:=71.49
Bid:=70.82
Ask:=71.19
High:=71.76
Change %:=4.84

(pnm)
Open:=16.86
Low:=16.67
Time:=7:52:03
Change:=-0.05
Volume:=1397270
Cur:=16.73
Bid:=16.41
Ask:=17.22
High:=16.97
Change %:=-0.30

(pnra)
Open:=129.3
Low:=128.24
Time:=14:20:03
Change:=0.51
Volume:=317549
Cur:=129.7
Bid:=129.27
Ask:=130.85
High:=130.89
Change %:=0.39

(pnw)
Open:=44.28
Low:=44.24
Time:=18:26:30
Change:=0.6
Volume:=486919
Cur:=44.64
Bid:=43.81
Ask:=45.3
High:=44.78
Change %:=1.36

(pnx)
Open:=2.41
Low:=2.39
Time:=18:04:43
Change:=0.06
Volume:=285714
Cur:=2.46
Bid:=2.31
Ask:=2.5
High:=2.46
Change %:=2.50

(podd)
Open:=22.3
Low:=21.91
Time:=17:35:01
Change:=0.44
Volume:=287458
Cur:=22.66
Bid:=22.08
Ask:=23.24
High:=22.69
Change %:=1.98

(powi)
Open:=36.85
Low:=36.39
Time:=14:20:03
Change:=0.46
Volume:=131226
Cur:=37.19
Bid:=36.34
Ask:=37.95
High:=37.35
Change %:=1.25

(ppc)
Open:=5.1
Low:=5.08
Time:=7:52:03
Change:=0.4
Volume:=1582981
Cur:=5.46
Bid:=5.15
Ask:=5.6
High:=5.63
Change %:=7.91

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

(ppg)
Open:=91.55
Low:=89.76
Time:=7:52:03
Change:=0.63
Volume:=1423828
Cur:=89.98
Bid:=87.12
Ask:=90.94
High:=91.65
Change %:=0.71

(pq)
Open:=8.5
Low:=8.25
Time:=17:35:29
Change:=0.04
Volume:=1212851
Cur:=8.48
Bid:=8.27
Ask:=8.82
High:=8.65
Change %:=0.47

(praa)
Open:=81.79
Low:=80.83
Time:=16:58:15
Change:=2.25
Volume:=69320
Cur:=83.67
Bid:=79.48
Ask:=85.11
High:=83.75
Change %:=2.76

(prgo)
Open:=93.23
Low:=93.03
Time:=17:17:33
Change:=1.84
Volume:=547897
Cur:=94.32
Bid:=93.33
Ask:=94.96
High:=94.61
Change %:=1.99

(prim)
Open:=13.2
Low:=13.02
Time:=17:02:37
Change:=0.14
Volume:=159266
Cur:=13.27
Bid:=12.9
Ask:=13.65
High:=13.45
Change %:=1.07

(prm)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=7.12
Bid:=
Ask:=
High:=
Change %:=0.00

(prs)
Open:=6.03
Low:=5.96
Time:=17:35:01
Change:=0.06
Volume:=32662
Cur:=6.06
Bid:=5.35
Ask:=6.47
High:=6.06
Change %:=1.00

(prsp)
Open:=45.33
Low:=45.26
Time:=14:20:03
Change:=1.29
Volume:=487869
Cur:=46.46
Bid:=45.63
Ask:=47.0
High:=46.87
Change %:=2.86

(prx)
Open:=34.15
Low:=34.0209
Time:=17:59:44
Change:=0.63
Volume:=214405
Cur:=34.61
Bid:=33.84
Ask:=35.37
High:=34.81
Change %:=1.85

(pss)
Open:=13.29
Low:=13.29
Time:=17:58:34
Change:=0.19
Volume:=1438035
Cur:=13.42
Bid:=13.16
Ask:=13.68
High:=13.55
Change %:=1.44

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

(pva)
Open:=13.69
Low:=13.54
Time:=7:52:03
Change:=0.11
Volume:=764470
Cur:=13.71
Bid:=13.28
Ask:=14.16
High:=14.0
Change %:=0.81

(pvtb)
Open:=13.83
Low:=13.75
Time:=17:54:16
Change:=0.35
Volume:=320680
Cur:=14.08
Bid:=13.75
Ask:=14.43
High:=14.2
Change %:=2.55

(pzn)
Open:=6.01
Low:=5.85
Time:=7:52:03
Change:=0.08
Volume:=14675
Cur:=6.06
Bid:=5.84
Ask:=6.12
High:=6.07
Change %:=1.34

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

(pzza)
Open:=31.4
Low:=31.4
Time:=17:35:04
Change:=0.15
Volume:=111359
Cur:=31.55
Bid:=30.83
Ask:=32.27
High:=31.7
Change %:=0.48

(qcom)
Open:=56.0
Low:=55.87
Time:=14:20:03
Change:=-0.365
Volume:=24103352
Cur:=56.935
Bid:=57.15
Ask:=57.21
High:=57.25
Change %:=-0.64

(qcor)
Open:=26.54
Low:=25.96
Time:=14:20:03
Change:=0.01
Volume:=534626
Cur:=26.49
Bid:=25.99
Ask:=26.95
High:=26.77
Change %:=0.04

(qdel)
Open:=15.7
Low:=15.5
Time:=14:20:03
Change:=0.28
Volume:=93201
Cur:=15.91
Bid:=15.4
Ask:=16.35
High:=15.94
Change %:=1.79

(qgen)
Open:=17.87
Low:=17.76
Time:=14:20:03
Change:=0.14
Volume:=1649974
Cur:=17.99
Bid:=17.91
Ask:=18.58
High:=18.23
Change %:=0.78

(qlty)
Open:=12.39
Low:=12.3
Time:=17:54:17
Change:=0.12
Volume:=37858
Cur:=12.44
Bid:=12.1
Ask:=12.78
High:=12.6
Change %:=0.97

(r)
Open:=58.92
Low:=58.61
Time:=7:52:03
Change:=0.7
Volume:=501740
Cur:=58.75
Bid:=58.32
Ask:=59.11
High:=59.59
Change %:=1.21

(rad)
Open:=1.3
Low:=1.27
Time:=7:52:03
Change:=0.05
Volume:=8433456
Cur:=1.35
Bid:=1.31
Ask:=1.35
High:=1.38
Change %:=3.85

(rah)
Open:=87.28
Low:=87.22
Time:=7:52:03
Change:=0.54
Volume:=418189
Cur:=87.9
Bid:=62.0
Ask:=93.5
High:=88.25
Change %:=0.62

(ras)
Open:=5.87
Low:=5.8
Time:=17:35:01
Change:=0.16
Volume:=947530
Cur:=5.93
Bid:=5.9
Ask:=6.04
High:=5.99
Change %:=2.77

(rden)
Open:=34.22
Low:=33.6708
Time:=14:20:03
Change:=0.12
Volume:=177422
Cur:=34.12
Bid:=33.25
Ask:=34.63
High:=34.62
Change %:=0.35

(recn)
Open:=12.67
Low:=12.61
Time:=17:35:03
Change:=0.51
Volume:=536084
Cur:=13.16
Bid:=12.66
Ask:=13.52
High:=13.21
Change %:=4.03

(reg)
Open:=47.6
Low:=46.77
Time:=7:52:03
Change:=-0.35
Volume:=719995
Cur:=46.97
Bid:=46.51
Ask:=47.4
High:=47.9
Change %:=-0.74

(ren)
Open:=17.1
Low:=17.02
Time:=17:58:34
Change:=0.39
Volume:=510921
Cur:=17.4
Bid:=17.07
Ask:=17.73
High:=17.42
Change %:=2.29

(rev)
Open:=19.0
Low:=19.0
Time:=17:53:00
Change:=0.26
Volume:=47069
Cur:=19.24
Bid:=18.8
Ask:=19.32
High:=19.32
Change %:=1.37

(revu)
Open:=0.3095
Low:=0.265
Time:=17:04:45
Change:=-0.0095
Volume:=1582605
Cur:=0.3
Bid:=0.2715
Ask:=0.3
High:=0.318
Change %:=-3.07

(rfmd)
Open:=6.17
Low:=5.97
Time:=18:25:02
Change:=0.01
Volume:=5867345
Cur:=6.16
Bid:=6.23
Ask:=6.25
High:=6.23
Change %:=0.16

(rgr)
Open:=23.24
Low:=23.11
Time:=7:52:03
Change:=0.19
Volume:=106516
Cur:=23.37
Bid:=22.76
Ask:=23.94
High:=23.6
Change %:=0.82

(rhi)
Open:=28.95
Low:=28.49
Time:=18:25:05
Change:=3.95
Volume:=6680398
Cur:=29.77
Bid:=29.4
Ask:=30.0
High:=30.16
Change %:=15.30

(rigl)
Open:=9.38
Low:=9.34
Time:=14:20:03
Change:=0.19
Volume:=388564
Cur:=9.55
Bid:=9.15
Ask:=9.9
High:=9.58
Change %:=2.03

(rimm)
Open:=26.74
Low:=26.45
Time:=17:07:50
Change:=1.28
Volume:=21554671
Cur:=27.92
Bid:=27.83
Ask:=27.97
High:=28.18
Change %:=4.80

(rjet)
Open:=4.4
Low:=4.36
Time:=14:20:03
Change:=0.04
Volume:=362686
Cur:=4.4
Bid:=4.25
Ask:=4.48
High:=4.51
Change %:=0.92

(rkt)
Open:=62.38
Low:=62.18
Time:=7:52:03
Change:=2.38
Volume:=1489957
Cur:=64.44
Bid:=60.94
Ask:=66.45
High:=64.52
Change %:=3.83

(rli)
Open:=63.25
Low:=62.62
Time:=16:46:10
Change:=3.54
Volume:=241361
Cur:=65.5
Bid:=65.0
Ask:=78.68
High:=65.98
Change %:=5.71

(rloc)
Open:=19.98
Low:=19.64
Time:=17:59:07
Change:=-0.06
Volume:=49123
Cur:=19.87
Bid:=19.2
Ask:=20.48
High:=20.17
Change %:=-0.30

(rnow)
Open:=30.0
Low:=29.5
Time:=17:35:02
Change:=0.38
Volume:=246590
Cur:=30.25
Bid:=29.49
Ask:=30.88
High:=30.42
Change %:=1.27

(rnr)
Open:=69.52
Low:=69.2
Time:=7:52:03
Change:=0.92
Volume:=292901
Cur:=70.04
Bid:=65.66
Ask:=71.55
High:=70.29
Change %:=1.33

(rnst)
Open:=15.6
Low:=15.33
Time:=16:41:07
Change:=0.31
Volume:=66247
Cur:=15.87
Bid:=15.39
Ask:=16.21
High:=15.89
Change %:=1.99

(roc)
Open:=60.67
Low:=60.18
Time:=17:35:29
Change:=0.49
Volume:=998315
Cur:=60.66
Bid:=60.0
Ask:=61.24
High:=61.42
Change %:=0.81

(rocm)
Open:=9.44
Low:=9.25
Time:=17:40:28
Change:=-0.09
Volume:=19368
Cur:=9.29
Bid:=9.21
Ask:=10.33
High:=9.44
Change %:=-0.96

(rodm)
Open:=1.46
Low:=1.45
Time:=14:20:03
Change:=0.04
Volume:=22244
Cur:=1.48
Bid:=1.42
Ask:=1.58
High:=1.54
Change %:=2.78

(roiak)
Open:=1.63
Low:=1.61
Time:=17:42:24
Change:=0.01
Volume:=53013
Cur:=1.61
Bid:=1.43
Ask:=1.69
High:=1.65
Change %:=0.63

(rok)
Open:=83.42
Low:=82.94
Time:=17:27:21
Change:=1.01
Volume:=944008
Cur:=83.84
Bid:=83.39
Ask:=84.37
High:=84.34
Change %:=1.22

(rol)
Open:=20.9
Low:=20.82
Time:=7:52:03
Change:=0.4
Volume:=227724
Cur:=21.17
Bid:=20.66
Ask:=21.69
High:=21.36
Change %:=1.93

(roll)
Open:=39.16
Low:=38.43
Time:=16:41:07
Change:=1.09
Volume:=107846
Cur:=40.04
Bid:=39.15
Ask:=40.66
High:=40.07
Change %:=2.80

(rop)
Open:=83.14
Low:=82.46
Time:=18:16:43
Change:=1.22
Volume:=471939
Cur:=83.92
Bid:=80.64
Ask:=85.57
High:=84.17
Change %:=1.48

(rose)
Open:=56.05
Low:=55.18
Time:=14:20:03
Change:=0.14
Volume:=905618
Cur:=55.72
Bid:=55.0
Ask:=56.4
High:=56.62
Change %:=0.25

(rost)
Open:=77.64
Low:=77.64
Time:=14:20:03
Change:=0.59
Volume:=772531
Cur:=77.82
Bid:=77.07
Ask:=77.82
High:=79.18
Change %:=0.76

(rt)
Open:=10.86
Low:=10.78
Time:=17:50:46
Change:=0.24
Volume:=931952
Cur:=11.05
Bid:=10.05
Ask:=10.1
High:=11.17
Change %:=2.22

(rtec)
Open:=9.32
Low:=9.15
Time:=14:20:03
Change:=0.2
Volume:=628421
Cur:=9.5
Bid:=9.24
Ask:=9.67
High:=9.51
Change %:=2.15

(rtix)
Open:=3.11
Low:=3.06
Time:=17:12:42
Change:=0.02
Volume:=353095
Cur:=3.11
Bid:=2.92
Ask:=3.33
High:=3.14
Change %:=0.65

(rue)
Open:=33.51
Low:=33.51
Time:=18:17:17
Change:=0.38
Volume:=133877
Cur:=33.88
Bid:=33.21
Ask:=34.53
High:=34.34
Change %:=1.13

(rwt)
Open:=15.05
Low:=14.87
Time:=17:35:00
Change:=0.01
Volume:=457480
Cur:=14.96
Bid:=14.63
Ask:=15.24
High:=15.12
Change %:=0.07

(safm)
Open:=46.59
Low:=46.5
Time:=14:20:03
Change:=0.27
Volume:=156112
Cur:=47.01
Bid:=46.01
Ask:=47.91
High:=47.1
Change %:=0.58

(saft)
Open:=41.66
Low:=41.24
Time:=18:26:34
Change:=0.51
Volume:=54101
Cur:=41.9
Bid:=40.54
Ask:=42.88
High:=42.08
Change %:=1.23

(sam)
Open:=91.25
Low:=91.05
Time:=17:35:00
Change:=0.82
Volume:=43394
Cur:=91.96
Bid:=88.62
Ask:=94.75
High:=91.96
Change %:=0.90

(sanm)
Open:=9.28
Low:=9.13
Time:=14:20:03
Change:=0.24
Volume:=523844
Cur:=9.53
Bid:=9.27
Ask:=9.6
High:=9.58
Change %:=2.58

(sbib)
Open:=7.84
Low:=7.84
Time:=14:20:03
Change:=0.24
Volume:=744689
Cur:=8.03
Bid:=8.01
Ask:=8.33
High:=8.06
Change %:=3.08

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

(sbsi)
Open:=19.95
Low:=19.94
Time:=16:41:07
Change:=0.32
Volume:=38577
Cur:=20.42
Bid:=19.8
Ask:=20.6
High:=20.54
Change %:=1.59

(sbux)
Open:=40.04
Low:=39.74
Time:=14:20:03
Change:=0.55
Volume:=6191222
Cur:=40.38
Bid:=40.39
Ask:=40.62
High:=40.6
Change %:=1.38

(scl)
Open:=73.82
Low:=73.82
Time:=17:28:26
Change:=1.69
Volume:=22756
Cur:=75.49
Bid:=71.69
Ask:=78.63
High:=75.77
Change %:=2.29

(scmp)
Open:=4.11
Low:=4.0
Time:=14:20:03
Change:=0.0
Volume:=13812
Cur:=4.08
Bid:=3.96
Ask:=4.09
High:=4.12
Change %:=0.00

(scs)
Open:=10.74
Low:=10.74
Time:=17:35:29
Change:=0.48
Volume:=1033995
Cur:=11.19
Bid:=10.89
Ask:=11.45
High:=11.26
Change %:=4.48

(scvl)
Open:=33.33
Low:=33.3
Time:=14:20:03
Change:=0.41
Volume:=38136
Cur:=33.68
Bid:=32.7
Ask:=36.01
High:=34.05
Change %:=1.23

(seb)
Open:=2612.0
Low:=2585.13
Time:=16:16:35
Change:=104.0
Volume:=715
Cur:=2704.0
Bid:=2696.99
Ask:=2702.0
High:=2704.0
Change %:=4.00

(see)
Open:=22.49
Low:=22.41
Time:=18:15:32
Change:=0.74
Volume:=3459630
Cur:=23.01
Bid:=22.61
Ask:=23.41
High:=23.08
Change %:=3.32

(seno)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=37.71
Low:=37.57
Time:=7:52:03
Change:=2.4
Volume:=1041256
Cur:=39.84
Bid:=38.94
Ask:=40.63
High:=39.9
Change %:=6.41

(sfsf)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=27.27
Bid:=
Ask:=
High:=
Change %:=0.00

(shld)
Open:=74.36
Low:=74.36
Time:=17:19:19
Change:=1.5
Volume:=201815
Cur:=75.62
Bid:=75.51
Ask:=76.99
High:=76.4
Change %:=2.02

(shoo)
Open:=40.73
Low:=40.01
Time:=17:35:06
Change:=0.15
Volume:=459934
Cur:=40.53
Bid:=39.68
Ask:=41.4
High:=41.28
Change %:=0.37

(shw)
Open:=81.49
Low:=80.57
Time:=7:52:03
Change:=-3.83
Volume:=4088971
Cur:=81.0
Bid:=80.01
Ask:=88.69
High:=82.78
Change %:=-4.51

(sial)
Open:=73.23
Low:=73.04
Time:=17:19:34
Change:=1.725
Volume:=551283
Cur:=74.515
Bid:=73.8
Ask:=75.02
High:=74.57
Change %:=2.37

(simg)
Open:=6.12
Low:=6.02
Time:=17:35:02
Change:=0.01
Volume:=795275
Cur:=6.14
Bid:=5.83
Ask:=6.39
High:=6.21
Change %:=0.16

(siro)
Open:=55.33
Low:=54.76
Time:=18:00:05
Change:=0.3
Volume:=382602
Cur:=55.3
Bid:=53.51
Ask:=60.0
High:=55.82
Change %:=0.55

(sivb)
Open:=61.13
Low:=61.12
Time:=14:20:03
Change:=0.64
Volume:=913498
Cur:=61.62
Bid:=59.0
Ask:=69.93
High:=62.0899
Change %:=1.05

(sji)
Open:=53.72
Low:=53.4
Time:=18:26:35
Change:=0.18
Volume:=305518
Cur:=53.62
Bid:=53.0
Ask:=54.83
High:=53.72
Change %:=0.34

(sjm)
Open:=78.94
Low:=78.59
Time:=18:07:20
Change:=1.18
Volume:=732905
Cur:=79.67
Bid:=76.95
Ask:=80.0
High:=80.0
Change %:=1.50

(sjw)
Open:=24.07
Low:=23.89
Time:=17:35:03
Change:=0.82
Volume:=41495
Cur:=24.66
Bid:=23.81
Ask:=25.06
High:=24.73
Change %:=3.44

(slh)
Open:=59.18
Low:=58.69
Time:=7:52:03
Change:=0.29
Volume:=317366
Cur:=59.29
Bid:=57.21
Ask:=60.74
High:=59.53
Change %:=0.49

(slrc)
Open:=24.22
Low:=24.1
Time:=17:43:35
Change:=0.05
Volume:=291444
Cur:=24.18
Bid:=24.01
Ask:=24.81
High:=24.32
Change %:=0.21

(smg)
Open:=50.0
Low:=49.76
Time:=18:25:05
Change:=0.17
Volume:=464071
Cur:=50.01
Bid:=49.22
Ask:=50.64
High:=50.5
Change %:=0.34

(smod)
Open:=9.18
Low:=9.17
Time:=14:20:03
Change:=0.02
Volume:=749642
Cur:=9.19
Bid:=9.18
Ask:=9.19
High:=9.19
Change %:=0.22

(smrt)
Open:=9.85
Low:=9.76
Time:=17:30:00
Change:=0.08
Volume:=192056
Cur:=9.91
Bid:=9.62
Ask:=10.26
High:=10.01
Change %:=0.81

(smsi)
Open:=3.93
Low:=3.87
Time:=17:35:06
Change:=0.09
Volume:=268422
Cur:=3.97
Bid:=3.86
Ask:=4.0
High:=4.02
Change %:=2.32

(sndk)
Open:=41.14
Low:=40.44
Time:=14:20:03
Change:=0.1
Volume:=10555628
Cur:=41.57
Bid:=41.35
Ask:=41.4
High:=41.877
Change %:=0.24

(snh)
Open:=24.46
Low:=24.33
Time:=17:58:34
Change:=0.03
Volume:=975320
Cur:=24.42
Bid:=23.96
Ask:=24.32
High:=24.6
Change %:=0.12

(solr)
Open:=15.32
Low:=15.06
Time:=14:20:03
Change:=-0.12
Volume:=2557158
Cur:=15.18
Bid:=15.14
Ask:=15.3
High:=15.42
Change %:=-0.78

(sonc)
Open:=11.15
Low:=11.09
Time:=16:04:58
Change:=0.09
Volume:=676063
Cur:=11.22
Bid:=11.08
Ask:=11.2
High:=11.31
Change %:=0.81

(sone)
Open:=6.98
Low:=6.88
Time:=17:14:43
Change:=0.06
Volume:=316762
Cur:=7.01
Bid:=6.64
Ask:=7.29
High:=7.07
Change %:=0.86

(spec)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=15.61
Low:=15.52
Time:=14:20:03
Change:=0.19
Volume:=9045324
Cur:=15.74
Bid:=15.75
Ask:=15.83
High:=15.78
Change %:=1.22

(spmd)
Open:=3.98
Low:=3.91
Time:=14:20:03
Change:=0.0
Volume:=77511
Cur:=3.98
Bid:=3.68
Ask:=4.26
High:=4.05
Change %:=0.00

(spn)
Open:=40.21
Low:=39.87
Time:=18:17:19
Change:=0.39
Volume:=809716
Cur:=40.39
Bid:=39.76
Ask:=41.0
High:=40.48
Change %:=0.98

(sptn)
Open:=20.71
Low:=20.37
Time:=14:20:03
Change:=-0.2
Volume:=104170
Cur:=20.37
Bid:=19.98
Ask:=20.94
High:=20.83
Change %:=-0.97

(spw)
Open:=82.75
Low:=81.99
Time:=7:52:03
Change:=0.12
Volume:=238732
Cur:=82.57
Bid:=80.16
Ask:=85.16
High:=83.56
Change %:=0.15

(srcl)
Open:=91.36
Low:=91.36
Time:=17:20:06
Change:=1.25
Volume:=282393
Cur:=92.6
Bid:=92.21
Ask:=93.36
High:=93.53
Change %:=1.37

(srdx)
Open:=11.73
Low:=11.47
Time:=16:41:07
Change:=0.01
Volume:=33708
Cur:=11.72
Bid:=10.77
Ask:=12.21
High:=11.81
Change %:=0.09

(sri)
Open:=14.71
Low:=14.29
Time:=17:53:00
Change:=-0.25
Volume:=149750
Cur:=14.36
Bid:=13.97
Ask:=14.75
High:=14.71
Change %:=-1.71

(srsl)
Open:=9.28
Low:=9.23
Time:=16:41:07
Change:=0.24
Volume:=12503
Cur:=9.51
Bid:=9.11
Ask:=10.25
High:=9.53
Change %:=2.59

(srx)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=31.26
Bid:=31.24
Ask:=31.26
High:=
Change %:=0.00

(srz)
Open:=9.45
Low:=9.38
Time:=17:53:00
Change:=0.13
Volume:=385026
Cur:=9.52
Bid:=9.3
Ask:=9.74
High:=9.6
Change %:=1.38

(ssp)
Open:=8.58
Low:=8.54
Time:=7:52:03
Change:=0.26
Volume:=137130
Cur:=8.76
Bid:=8.39
Ask:=9.12
High:=8.78
Change %:=3.06

(stba)
Open:=17.55
Low:=17.421
Time:=14:20:03
Change:=0.33
Volume:=62075
Cur:=17.78
Bid:=17.07
Ask:=18.25
High:=17.99
Change %:=1.89

(stfc)
Open:=17.75
Low:=17.43
Time:=16:21:45
Change:=0.3
Volume:=23880
Cur:=17.91
Bid:=17.16
Ask:=18.29
High:=17.999
Change %:=1.70

(sti)
Open:=25.18
Low:=25.13
Time:=7:52:03
Change:=0.82
Volume:=6685159
Cur:=25.73
Bid:=25.85
Ask:=25.85
High:=25.92
Change %:=3.29

(stnr)
Open:=50.48
Low:=48.71
Time:=14:20:03
Change:=0.29
Volume:=36461
Cur:=50.72
Bid:=49.11
Ask:=51.78
High:=50.73
Change %:=0.58

(stu)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=20.74
Low:=20.53
Time:=17:35:06
Change:=-0.18
Volume:=774038
Cur:=20.54
Bid:=20.06
Ask:=21.16
High:=20.93
Change %:=-0.87

(stx)
Open:=14.6
Low:=13.99
Time:=14:20:03
Change:=-2.86
Volume:=44920834
Cur:=14.13
Bid:=14.14
Ask:=14.18
High:=14.69
Change %:=-16.83

(sui)
Open:=39.0
Low:=38.63
Time:=18:17:20
Change:=0.31
Volume:=125656
Cur:=39.26
Bid:=38.54
Ask:=40.18
High:=39.47
Change %:=0.80

(sumr)
Open:=8.59
Low:=8.52
Time:=14:20:03
Change:=0.25
Volume:=47980
Cur:=8.79
Bid:=7.81
Ask:=9.42
High:=8.8
Change %:=2.93

(supx)
Open:=21.39
Low:=21.24
Time:=14:20:03
Change:=0.44
Volume:=12533
Cur:=21.83
Bid:=20.47
Ask:=22.33
High:=21.9
Change %:=2.06

(sur)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=39.5
Bid:=
Ask:=
High:=
Change %:=0.00

(swk)
Open:=69.77
Low:=68.92
Time:=18:16:31
Change:=-0.28
Volume:=1466175
Cur:=69.0
Bid:=67.6
Ask:=69.79
High:=70.16
Change %:=-0.40

(swm)
Open:=56.15
Low:=55.83
Time:=7:52:03
Change:=0.15
Volume:=112742
Cur:=56.15
Bid:=52.79
Ask:=59.74
High:=56.5
Change %:=0.27

(sxt)
Open:=38.23
Low:=38.09
Time:=16:03:03
Change:=0.95
Volume:=168516
Cur:=39.05
Bid:=38.22
Ask:=39.89
High:=39.18
Change %:=2.49

(sy)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=20.59
Low:=20.56
Time:=14:20:03
Change:=0.45
Volume:=165217
Cur:=20.91
Bid:=20.39
Ask:=21.5
High:=21.24
Change %:=2.20

(symc)
Open:=19.01
Low:=18.76
Time:=17:18:53
Change:=0.135
Volume:=8001279
Cur:=19.025
Bid:=19.01
Ask:=19.15
High:=19.18
Change %:=0.71

(symm)
Open:=6.13
Low:=5.95
Time:=14:20:03
Change:=-0.1
Volume:=109711
Cur:=6.01
Bid:=5.94
Ask:=6.17
High:=6.13
Change %:=-1.64

(synm)
Open:=1.34
Low:=1.32
Time:=14:20:03
Change:=0.03
Volume:=953588
Cur:=1.36
Bid:=1.34
Ask:=1.38
High:=1.36
Change %:=2.26

(syno)
Open:=17.73
Low:=17.73
Time:=16:41:07
Change:=0.81
Volume:=20419
Cur:=18.38
Bid:=17.51
Ask:=19.07
High:=18.45
Change %:=4.61

(synt)
Open:=56.5
Low:=54.67
Time:=18:05:49
Change:=-3.05
Volume:=398543
Cur:=56.61
Bid:=34.0
Ask:=62.0
High:=57.54
Change %:=-5.11

(syx)
Open:=16.39
Low:=16.39
Time:=7:52:03
Change:=0.65
Volume:=37324
Cur:=17.01
Bid:=16.16
Ask:=17.53
High:=17.05
Change %:=3.97

(t)
Open:=30.46
Low:=30.24
Time:=7:52:03
Change:=0.05
Volume:=36781146
Cur:=30.28
Bid:=30.25
Ask:=30.3
High:=30.74
Change %:=0.17

(tal)
Open:=30.54
Low:=29.99
Time:=18:00:04
Change:=-0.39
Volume:=746793
Cur:=30.01
Bid:=29.32
Ask:=30.71
High:=30.55
Change %:=-1.28

(tap)
Open:=45.82
Low:=45.62
Time:=7:52:03
Change:=1.01
Volume:=1127603
Cur:=46.45
Bid:=45.62
Ask:=46.71
High:=46.5
Change %:=2.22

(tasr)
Open:=4.28
Low:=4.19
Time:=14:20:03
Change:=0.02
Volume:=230395
Cur:=4.3
Bid:=4.09
Ask:=4.32
High:=4.32
Change %:=0.47

(tast)
Open:=10.14
Low:=10.06
Time:=14:20:03
Change:=0.04
Volume:=38339
Cur:=10.14
Bid:=4.04
Ask:=11.1
High:=10.26
Change %:=0.40

(tat)
Open:=1.58
Low:=1.48
Time:=16:59:54
Change:=-0.09
Volume:=2515746
Cur:=1.49
Bid:=1.48
Ask:=1.53
High:=1.62
Change %:=-5.70

(tayc)
Open:=8.6
Low:=8.16
Time:=16:27:56
Change:=-0.2
Volume:=33812
Cur:=8.36
Bid:=3.42
Ask:=8.63
High:=8.79
Change %:=-2.34

(tbnk)
Open:=20.86
Low:=20.86
Time:=16:41:07
Change:=0.43
Volume:=16342
Cur:=21.29
Bid:=20.23
Ask:=21.67
High:=21.29
Change %:=2.06

(tc)
Open:=10.07
Low:=9.96
Time:=17:55:15
Change:=0.01
Volume:=2073363
Cur:=10.01
Bid:=9.95
Ask:=10.13
High:=10.1099
Change %:=0.10

(tcb)
Open:=12.74
Low:=12.55
Time:=7:52:03
Change:=0.18
Volume:=3960635
Cur:=13.4
Bid:=12.5
Ask:=14.85
High:=13.44
Change %:=1.36

(tco)
Open:=62.26
Low:=61.7
Time:=17:35:00
Change:=-0.48
Volume:=880545
Cur:=61.85
Bid:=59.02
Ask:=64.04
High:=62.55
Change %:=-0.77

(tcrd)
Open:=12.82
Low:=12.82
Time:=17:54:21
Change:=0.1
Volume:=21146
Cur:=13.0
Bid:=12.76
Ask:=13.36
High:=13.04
Change %:=0.78

(tdy)
Open:=51.0
Low:=50.86
Time:=17:35:00
Change:=1.1
Volume:=141010
Cur:=51.86
Bid:=50.0
Ask:=53.0
High:=51.98
Change %:=2.17

(te)
Open:=19.21
Low:=19.12
Time:=7:52:03
Change:=0.26
Volume:=1551628
Cur:=19.35
Bid:=19.35
Ask:=19.42
High:=19.38
Change %:=1.36

(tecua)
Open:=10.67
Low:=10.67
Time:=14:20:03
Change:=0.22
Volume:=28946
Cur:=10.8
Bid:=10.51
Ask:=11.61
High:=11.0
Change %:=2.08

(ten)
Open:=43.53
Low:=42.8
Time:=18:17:48
Change:=0.37
Volume:=466704
Cur:=43.47
Bid:=42.86
Ask:=44.08
High:=43.61
Change %:=0.86

(ter)
Open:=13.83
Low:=13.69
Time:=18:15:32
Change:=0.41
Volume:=4180914
Cur:=14.24
Bid:=14.12
Ask:=14.58
High:=14.34
Change %:=2.96

(teva)
Open:=47.45
Low:=47.4
Time:=14:20:03
Change:=0.54
Volume:=4430849
Cur:=47.89
Bid:=47.91
Ask:=48.05
High:=48.25
Change %:=1.14

(tfx)
Open:=62.5
Low:=62.27
Time:=17:29:14
Change:=0.65
Volume:=153643
Cur:=62.88
Bid:=60.84
Ask:=64.59
High:=63.03
Change %:=1.04

(tg)
Open:=19.89
Low:=19.85
Time:=17:35:00
Change:=0.6
Volume:=54058
Cur:=20.35
Bid:=19.3
Ask:=21.88
High:=20.37
Change %:=3.04

(tgh)
Open:=26.17
Low:=25.71
Time:=7:52:03
Change:=-0.21
Volume:=169670
Cur:=25.81
Bid:=25.42
Ask:=26.43
High:=26.62
Change %:=-0.81

(tgi)
Open:=52.07
Low:=51.975
Time:=7:52:03
Change:=1.35
Volume:=506416
Cur:=53.22
Bid:=50.58
Ask:=54.44
High:=53.25
Change %:=2.60

(thff)
Open:=32.82
Low:=32.8101
Time:=14:20:03
Change:=1.07
Volume:=28451
Cur:=33.78
Bid:=31.0
Ask:=34.25
High:=33.94
Change %:=3.27

(thmd)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=26.95
Low:=26.61
Time:=18:15:32
Change:=0.07
Volume:=452049
Cur:=26.83
Bid:=26.4
Ask:=27.26
High:=26.99
Change %:=0.26

(thrx)
Open:=24.31
Low:=23.83
Time:=14:20:03
Change:=0.76
Volume:=202761
Cur:=24.87
Bid:=24.26
Ask:=25.01
High:=25.06
Change %:=3.15

(tie)
Open:=18.77
Low:=18.5913
Time:=18:15:32
Change:=0.41
Volume:=2540283
Cur:=18.99
Bid:=18.91
Ask:=19.05
High:=19.19
Change %:=2.21

(tif)
Open:=83.91
Low:=82.78
Time:=17:41:59
Change:=-0.35
Volume:=1638281
Cur:=83.09
Bid:=81.05
Ask:=83.68
High:=84.1199
Change %:=-0.42

(tiny)
Open:=5.38
Low:=5.23
Time:=17:35:03
Change:=0.12
Volume:=108425
Cur:=5.49
Bid:=5.26
Ask:=5.59
High:=5.49
Change %:=2.23

(tisi)
Open:=24.98
Low:=23.74
Time:=18:17:20
Change:=0.59
Volume:=265936
Cur:=25.44
Bid:=24.83
Ask:=26.05
High:=25.57
Change %:=2.37

(tjx)
Open:=56.05
Low:=55.98
Time:=17:30:20
Change:=0.4
Volume:=1956959
Cur:=56.33
Bid:=56.32
Ask:=56.65
High:=56.78
Change %:=0.72

(tklc)
Open:=8.54
Low:=8.41
Time:=14:20:03
Change:=0.06
Volume:=827756
Cur:=8.59
Bid:=8.34
Ask:=8.86
High:=8.65
Change %:=0.70

(tkr)
Open:=49.25
Low:=48.71
Time:=18:25:05
Change:=0.1
Volume:=886023
Cur:=48.91
Bid:=48.14
Ask:=49.53
High:=49.54
Change %:=0.20

(tmp)
Open:=40.5
Low:=40.435
Time:=14:20:03
Change:=0.13
Volume:=21360
Cur:=40.55
Bid:=40.55
Ask:=40.72
High:=40.7299
Change %:=0.32

(tmrk)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=42.29
Low:=41.69
Time:=17:35:03
Change:=0.55
Volume:=61178
Cur:=42.65
Bid:=41.82
Ask:=43.61
High:=42.92
Change %:=1.31

(tnk)
Open:=8.6
Low:=8.55
Time:=17:53:00
Change:=0.03
Volume:=315166
Cur:=8.58
Bid:=8.58
Ask:=8.82
High:=8.6616
Change %:=0.35

(tpgi)
Open:=3.26
Low:=3.205
Time:=14:20:03
Change:=0.02
Volume:=40176
Cur:=3.29
Bid:=3.1
Ask:=3.65
High:=3.3293
Change %:=0.61

(trad)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=23.07
Low:=22.81
Time:=17:35:03
Change:=0.21
Volume:=89502
Cur:=23.19
Bid:=22.56
Ask:=23.73
High:=23.28
Change %:=0.91

(trex)
Open:=20.99
Low:=20.95
Time:=17:35:03
Change:=0.83
Volume:=122302
Cur:=21.69
Bid:=21.08
Ask:=22.06
High:=21.73
Change %:=3.98

(trmk)
Open:=23.29
Low:=23.259
Time:=17:17:12
Change:=0.43
Volume:=160706
Cur:=23.57
Bid:=22.98
Ask:=24.15
High:=23.76
Change %:=1.86

(trow)
Open:=57.76
Low:=57.76
Time:=14:20:03
Change:=2.43
Volume:=2851692
Cur:=60.22
Bid:=60.24
Ask:=60.65
High:=60.9
Change %:=4.20

(trv)
Open:=56.8
Low:=56.44
Time:=7:52:03
Change:=0.63
Volume:=5136524
Cur:=57.69
Bid:=57.7
Ask:=58.97
High:=57.81
Change %:=1.10

(tsn)
Open:=18.43
Low:=18.29
Time:=17:40:25
Change:=0.37
Volume:=3246347
Cur:=18.67
Bid:=18.53
Ask:=18.99
High:=18.69
Change %:=2.02

(tsra)
Open:=16.29
Low:=16.169
Time:=17:57:29
Change:=1.1
Volume:=885157
Cur:=17.4
Bid:=16.92
Ask:=17.54
High:=17.47
Change %:=6.75

(ttec)
Open:=21.51
Low:=21.17
Time:=17:59:13
Change:=0.02
Volume:=149910
Cur:=21.48
Bid:=20.99
Ask:=22.0
High:=21.7
Change %:=0.09

(ttek)
Open:=22.4
Low:=22.33
Time:=14:20:03
Change:=0.74
Volume:=313197
Cur:=23.05
Bid:=22.45
Ask:=23.62
High:=23.17
Change %:=3.32

(tti)
Open:=13.12
Low:=13.06
Time:=17:35:00
Change:=0.22
Volume:=838578
Cur:=13.27
Bid:=12.8
Ask:=13.45
High:=13.45
Change %:=1.69

(tues)
Open:=4.04
Low:=4.01
Time:=18:00:05
Change:=0.0
Volume:=125418
Cur:=4.04
Bid:=4.16
Ask:=4.55
High:=4.16
Change %:=0.00

(tvl)
Open:=4.58
Low:=4.37
Time:=17:38:19
Change:=-0.04
Volume:=124337
Cur:=4.48
Bid:=4.14
Ask:=4.72
High:=4.6
Change %:=-0.88

(tw)
Open:=62.07
Low:=61.829
Time:=7:52:03
Change:=1.12
Volume:=208701
Cur:=62.86
Bid:=60.46
Ask:=64.37
High:=62.945
Change %:=1.81

(twin)
Open:=40.16
Low:=39.52
Time:=16:04:42
Change:=0.39
Volume:=41052
Cur:=40.38
Bid:=38.85
Ask:=41.47
High:=40.5
Change %:=0.98

(two)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=35.74
Low:=35.73
Time:=18:22:03
Change:=0.86
Volume:=8228397
Cur:=36.32
Bid:=36.32
Ask:=36.52
High:=36.57
Change %:=2.43

(txn)
Open:=31.29
Low:=30.76
Time:=18:27:51
Change:=0.39
Volume:=11625140
Cur:=31.61
Bid:=31.67
Ask:=31.8
High:=31.8
Change %:=1.25

(txt)
Open:=24.46
Low:=24.19
Time:=17:35:40
Change:=0.25
Volume:=5867652
Cur:=24.68
Bid:=24.11
Ask:=25.3
High:=25.17
Change %:=1.02

(tyl)
Open:=26.63
Low:=26.4
Time:=17:58:34
Change:=0.0
Volume:=123752
Cur:=26.55
Bid:=26.02
Ask:=27.08
High:=26.79
Change %:=0.00

(ueic)
Open:=24.22
Low:=24.02
Time:=18:17:22
Change:=0.34
Volume:=28956
Cur:=24.54
Bid:=23.68
Ask:=25.12
High:=24.71
Change %:=1.40

(ufcs)
Open:=18.06
Low:=17.93
Time:=17:59:14
Change:=0.4
Volume:=37205
Cur:=18.32
Bid:=17.68
Ask:=19.04
High:=18.38
Change %:=2.23

(ufpi)
Open:=31.43
Low:=31.13
Time:=14:20:03
Change:=0.33
Volume:=102575
Cur:=31.74
Bid:=31.04
Ask:=32.49
High:=31.81
Change %:=1.05

(ufs)
Open:=93.62
Low:=93.34
Time:=18:26:45
Change:=1.37
Volume:=389967
Cur:=94.47
Bid:=92.34
Ask:=95.0
High:=95.0
Change %:=1.47

(ugi)
Open:=31.92
Low:=31.78
Time:=7:52:03
Change:=0.51
Volume:=558667
Cur:=32.29
Bid:=31.56
Ask:=32.91
High:=32.35
Change %:=1.60

(uhs)
Open:=51.9
Low:=51.89
Time:=17:35:04
Change:=1.31
Volume:=1230287
Cur:=52.85
Bid:=48.96
Ask:=57.8
High:=53.28
Change %:=2.54

(uil)
Open:=32.99
Low:=32.86
Time:=17:35:06
Change:=0.53
Volume:=264749
Cur:=33.33
Bid:=33.0
Ask:=33.5
High:=33.36
Change %:=1.62

(ulta)
Open:=65.88
Low:=65.27
Time:=17:35:03
Change:=0.41
Volume:=488714
Cur:=65.72
Bid:=64.17
Ask:=68.08
High:=67.14
Change %:=0.63

(ulti)
Open:=57.6
Low:=55.8
Time:=14:20:03
Change:=-1.12
Volume:=154046
Cur:=56.13
Bid:=48.23
Ask:=60.0
High:=57.91
Change %:=-1.96

(umbf)
Open:=43.58
Low:=43.57
Time:=14:20:03
Change:=0.58
Volume:=232858
Cur:=43.95
Bid:=43.06
Ask:=44.88
High:=44.13
Change %:=1.34

(umh)
Open:=11.09
Low:=11.086
Time:=14:20:03
Change:=0.21
Volume:=33281
Cur:=11.28
Bid:=10.4
Ask:=11.77
High:=11.3
Change %:=1.90

(umpq)
Open:=11.75
Low:=11.52
Time:=18:37:33
Change:=0.42
Volume:=1985891
Cur:=11.98
Bid:=11.59
Ask:=12.41
High:=12.07
Change %:=3.63

(unca)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=44.74
Low:=44.45
Time:=17:29:55
Change:=0.09
Volume:=113703
Cur:=44.62
Bid:=43.7
Ask:=45.49
High:=45.34
Change %:=0.20

(unp)
Open:=101.99
Low:=101.61
Time:=17:31:35
Change:=4.57
Volume:=5435137
Cur:=104.4
Bid:=104.39
Ask:=104.77
High:=104.99
Change %:=4.58

(untd)
Open:=6.26
Low:=6.24
Time:=17:38:19
Change:=0.07
Volume:=568543
Cur:=6.27
Bid:=5.98
Ask:=6.5
High:=6.33
Change %:=1.13

(upl)
Open:=46.75
Low:=46.65
Time:=18:25:05
Change:=0.77
Volume:=1435588
Cur:=47.29
Bid:=46.88
Ask:=47.62
High:=47.5
Change %:=1.66

(ups)
Open:=73.84
Low:=73.77
Time:=17:48:19
Change:=0.88
Volume:=4600760
Cur:=74.4
Bid:=74.36
Ask:=74.8
High:=74.99
Change %:=1.20

(urbn)
Open:=31.6
Low:=31.6
Time:=14:20:03
Change:=0.67
Volume:=2579102
Cur:=32.17
Bid:=32.17
Ask:=32.94
High:=32.62
Change %:=2.13

(uri)
Open:=25.13
Low:=24.99
Time:=18:30:00
Change:=0.78
Volume:=2942097
Cur:=25.64
Bid:=25.25
Ask:=25.77
High:=25.81
Change %:=3.14

(urs)
Open:=43.7
Low:=43.53
Time:=7:52:03
Change:=0.72
Volume:=426756
Cur:=44.22
Bid:=43.37
Ask:=45.2
High:=44.61
Change %:=1.66

(usap)
Open:=49.54
Low:=48.35
Time:=17:35:00
Change:=2.0
Volume:=115146
Cur:=51.03
Bid:=50.45
Ask:=51.97
High:=51.29
Change %:=4.08

(usb)
Open:=26.36
Low:=26.33
Time:=18:20:56
Change:=0.87
Volume:=21257797
Cur:=27.01
Bid:=27.02
Ask:=27.24
High:=27.17
Change %:=3.33

(usph)
Open:=24.0
Low:=22.65
Time:=14:20:03
Change:=0.3
Volume:=23380
Cur:=24.15
Bid:=23.14
Ask:=25.08
High:=24.24
Change %:=1.26

(utek)
Open:=27.12
Low:=25.53
Time:=14:20:03
Change:=-1.06
Volume:=1178982
Cur:=26.32
Bid:=10.95
Ask:=26.87
High:=28.5
Change %:=-3.87

(uti)
Open:=19.59
Low:=19.15
Time:=7:52:03
Change:=-0.25
Volume:=158726
Cur:=19.3
Bid:=19.0
Ask:=19.9
High:=19.63
Change %:=-1.28

(utr)
Open:=28.56
Low:=28.54
Time:=17:35:00
Change:=0.45
Volume:=157171
Cur:=28.86
Bid:=28.11
Ask:=29.46
High:=28.9
Change %:=1.58

(utx)
Open:=88.48
Low:=87.81
Time:=7:52:03
Change:=0.99
Volume:=4926466
Cur:=88.21
Bid:=88.16
Ask:=88.3
High:=89.0
Change %:=1.14

(uve)
Open:=4.69
Low:=4.66
Time:=17:34:45
Change:=0.03
Volume:=55528
Cur:=4.7
Bid:=4.65
Ask:=4.78
High:=4.7
Change %:=0.64

(uvv)
Open:=36.97
Low:=36.96
Time:=17:35:00
Change:=0.86
Volume:=143956
Cur:=37.64
Bid:=36.82
Ask:=38.35
High:=37.69
Change %:=2.34

(vcbi)
Open:=6.39
Low:=6.17
Time:=16:41:07
Change:=0.18
Volume:=1326344
Cur:=6.33
Bid:=6.17
Ask:=6.62
High:=6.39
Change %:=2.93

(vci)
Open:=31.53
Low:=31.35
Time:=7:52:03
Change:=0.35
Volume:=557498
Cur:=31.65
Bid:=30.94
Ask:=31.98
High:=31.9001
Change %:=1.12

(vgr)
Open:=18.1
Low:=18.1
Time:=7:52:03
Change:=0.25
Volume:=229485
Cur:=18.28
Bid:=17.9
Ask:=18.3
High:=18.32
Change %:=1.39

(vlccf)
Open:=22.15
Low:=22.09
Time:=17:35:03
Change:=0.17
Volume:=114740
Cur:=22.25
Bid:=22.15
Ask:=22.63
High:=22.64
Change %:=0.77

(vlgea)
Open:=27.78
Low:=27.74
Time:=18:17:24
Change:=0.39
Volume:=4474
Cur:=28.17
Bid:=27.0
Ask:=29.16
High:=28.17
Change %:=1.40

(vmed)
Open:=26.89
Low:=26.88
Time:=17:20:40
Change:=1.27
Volume:=5783190
Cur:=27.97
Bid:=27.38
Ask:=28.28
High:=28.19
Change %:=4.76

(vnda)
Open:=7.14
Low:=7.0448
Time:=17:32:49
Change:=0.09
Volume:=76500
Cur:=7.19
Bid:=6.93
Ask:=7.52
High:=7.19
Change %:=1.27

(vocs)
Open:=31.0
Low:=30.09
Time:=18:00:05
Change:=-0.71
Volume:=101647
Cur:=30.16
Bid:=29.41
Ask:=30.8
High:=31.23
Change %:=-2.30

(vod)
Open:=26.26
Low:=26.045
Time:=14:20:03
Change:=0.4
Volume:=6091927
Cur:=26.44
Bid:=26.15
Ask:=26.6
High:=26.49
Change %:=1.54

(volc)
Open:=33.16
Low:=33.1
Time:=17:59:03
Change:=0.29
Volume:=505865
Cur:=33.45
Bid:=32.7
Ask:=34.19
High:=33.89
Change %:=0.87

(vpfg)
Open:=13.42
Low:=13.27
Time:=17:35:00
Change:=-0.08
Volume:=135295
Cur:=13.32
Bid:=12.88
Ask:=13.75
High:=13.46
Change %:=-0.60

(vphm)
Open:=19.46
Low:=19.23
Time:=14:20:03
Change:=0.11
Volume:=411822
Cur:=19.38
Bid:=18.96
Ask:=19.89
High:=19.63
Change %:=0.57

(vrad)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=33.4
Low:=33.12
Time:=14:20:03
Change:=-0.15
Volume:=1823554
Cur:=33.17
Bid:=33.16
Ask:=33.78
High:=33.77
Change %:=-0.45

(vrtx)
Open:=50.47
Low:=50.33
Time:=14:20:03
Change:=0.97
Volume:=1273054
Cur:=51.17
Bid:=50.1
Ask:=51.99
High:=51.8375
Change %:=1.93

(vrx)
Open:=55.72
Low:=55.15
Time:=7:52:03
Change:=1.34
Volume:=2346815
Cur:=56.73
Bid:=54.75
Ask:=59.0
High:=57.21
Change %:=2.42

(vsec)
Open:=21.97
Low:=21.31
Time:=14:20:03
Change:=-0.18
Volume:=18618
Cur:=21.61
Bid:=16.23
Ask:=23.17
High:=22.58
Change %:=-0.83

(vz)
Open:=37.52
Low:=37.37
Time:=7:52:03
Change:=0.24
Volume:=17635567
Cur:=37.57
Bid:=37.59
Ask:=37.7
High:=37.82
Change %:=0.64

(wab)
Open:=65.69
Low:=65.59
Time:=7:52:03
Change:=0.96
Volume:=272285
Cur:=66.4
Bid:=64.25
Ask:=68.08
High:=66.94
Change %:=1.47

(wash)
Open:=23.0
Low:=22.75
Time:=16:41:07
Change:=0.27
Volume:=60524
Cur:=23.14
Bid:=22.53
Ask:=23.7
High:=23.16
Change %:=1.18

(wat)
Open:=96.87
Low:=96.39
Time:=7:52:03
Change:=2.8
Volume:=1179367
Cur:=99.16
Bid:=98.4
Ask:=100.52
High:=99.37
Change %:=2.91

(wbc)
Open:=69.08
Low:=67.71
Time:=7:52:03
Change:=-0.55
Volume:=482869
Cur:=68.32
Bid:=65.8
Ask:=69.9
High:=69.08
Change %:=-0.80

(wbsn)
Open:=26.55
Low:=26.19
Time:=17:35:03
Change:=-0.04
Volume:=170652
Cur:=26.4
Bid:=25.77
Ask:=27.0
High:=26.75
Change %:=-0.15

(wcrx)
Open:=23.01
Low:=22.86
Time:=14:20:03
Change:=0.09
Volume:=1915622
Cur:=22.88
Bid:=22.87
Ask:=23.27
High:=23.32
Change %:=0.39

(wern)
Open:=25.5
Low:=24.955
Time:=17:35:00
Change:=0.29
Volume:=1052982
Cur:=25.11
Bid:=24.55
Ask:=25.1
High:=25.94
Change %:=1.17

(weys)
Open:=25.31
Low:=24.84
Time:=17:00:00
Change:=0.01
Volume:=7543
Cur:=25.14
Bid:=24.51
Ask:=28.22
High:=25.31
Change %:=0.04

(wfd)
Open:=8.43
Low:=8.35
Time:=17:30:00
Change:=0.26
Volume:=30930
Cur:=8.62
Bid:=7.57
Ask:=10.05
High:=8.62
Change %:=3.11

(wfm)
Open:=65.79
Low:=65.06
Time:=17:20:40
Change:=-0.365
Volume:=836285
Cur:=65.425
Bid:=65.14
Ask:=66.0
High:=66.0
Change %:=-0.55

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

(wgo)
Open:=9.3
Low:=9.15
Time:=17:20:29
Change:=0.13
Volume:=237902
Cur:=9.37
Bid:=9.03
Ask:=9.57
High:=9.425
Change %:=1.41

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

(win)
Open:=12.58
Low:=12.5717
Time:=14:20:03
Change:=0.14
Volume:=3548775
Cur:=12.69
Bid:=12.6
Ask:=12.69
High:=12.75
Change %:=1.12

(wina)
Open:=48.0
Low:=47.898
Time:=14:20:03
Change:=1.11
Volume:=14020
Cur:=48.98
Bid:=45.35
Ask:=60.79
High:=48.98
Change %:=2.32

(wlk)
Open:=52.55
Low:=52.39
Time:=18:26:43
Change:=1.65
Volume:=877027
Cur:=53.99
Bid:=52.87
Ask:=54.89
High:=54.51
Change %:=3.15

(wll)
Open:=62.01
Low:=61.82
Time:=7:52:03
Change:=0.86
Volume:=1955628
Cur:=62.36
Bid:=61.44
Ask:=62.77
High:=63.31
Change %:=1.40

(wlt)
Open:=121.34
Low:=120.71
Time:=17:37:15
Change:=5.51
Volume:=3427006
Cur:=125.15
Bid:=125.5
Ask:=125.99
High:=125.39
Change %:=4.61

(wmt)
Open:=54.0
Low:=53.91
Time:=7:52:03
Change:=0.58
Volume:=10609198
Cur:=54.47
Bid:=54.4
Ask:=54.68
High:=54.685
Change %:=1.08

(wnr)
Open:=21.08
Low:=20.82
Time:=17:35:00
Change:=0.09
Volume:=2449053
Cur:=21.13
Bid:=21.05
Ask:=21.2
High:=21.24
Change %:=0.43

(wor)
Open:=22.9
Low:=22.855
Time:=16:10:09
Change:=0.67
Volume:=1175865
Cur:=23.45
Bid:=22.83
Ask:=23.99
High:=23.66
Change %:=2.94

(wr)
Open:=26.61
Low:=26.58
Time:=7:52:03
Change:=0.34
Volume:=687534
Cur:=26.8
Bid:=26.71
Ask:=26.97
High:=26.85
Change %:=1.28

(wrc)
Open:=56.63
Low:=56.46
Time:=7:52:03
Change:=1.24
Volume:=1093494
Cur:=56.96
Bid:=56.66
Ask:=57.35
High:=57.91
Change %:=2.23

(wri)
Open:=26.16
Low:=26.13
Time:=17:59:16
Change:=0.2
Volume:=997637
Cur:=26.26
Bid:=25.89
Ask:=26.63
High:=26.44
Change %:=0.77

(wsbc)
Open:=19.75
Low:=19.66
Time:=14:20:03
Change:=0.42
Volume:=42762
Cur:=20.05
Bid:=19.24
Ask:=20.66
High:=20.27
Change %:=2.14

(wso)
Open:=64.84
Low:=63.94
Time:=18:25:05
Change:=-0.56
Volume:=305125
Cur:=63.98
Bid:=62.87
Ask:=64.87
High:=64.99
Change %:=-0.87

(wts)
Open:=36.35
Low:=35.7
Time:=18:17:53
Change:=-0.38
Volume:=289023
Cur:=35.76
Bid:=35.14
Ask:=36.48
High:=36.44
Change %:=-1.05

(wtsla)
Open:=5.02
Low:=4.99
Time:=14:20:03
Change:=0.06
Volume:=1265655
Cur:=5.07
Bid:=4.9
Ask:=5.09
High:=5.09
Change %:=1.20

(wwon)
Open:=5.91
Low:=5.75
Time:=14:20:03
Change:=0.33
Volume:=12037
Cur:=6.0
Bid:=4.74
Ask:=6.69
High:=6.0
Change %:=5.82

(wynn)
Open:=161.31
Low:=160.28
Time:=16:58:18
Change:=3.58
Volume:=1833447
Cur:=163.76
Bid:=163.85
Ask:=164.12
High:=164.5
Change %:=2.23

(xco)
Open:=16.25
Low:=16.21
Time:=17:59:16
Change:=0.28
Volume:=5554888
Cur:=16.5
Bid:=16.19
Ask:=16.52
High:=16.53
Change %:=1.73

(xec)
Open:=90.69
Low:=90.53
Time:=18:15:32
Change:=2.53
Volume:=924751
Cur:=92.52
Bid:=89.5
Ask:=93.0
High:=92.89
Change %:=2.81

(xlnx)
Open:=31.93
Low:=31.81
Time:=17:20:56
Change:=0.53
Volume:=10622463
Cur:=33.71
Bid:=33.51
Ask:=33.83
High:=33.78
Change %:=1.60

(xnpt)
Open:=7.48
Low:=7.4
Time:=18:00:05
Change:=0.1
Volume:=120218
Cur:=7.56
Bid:=7.23
Ask:=7.59
High:=7.59
Change %:=1.34

(xom)
Open:=83.86
Low:=83.75
Time:=7:52:03
Change:=1.72
Volume:=20885408
Cur:=85.02
Bid:=85.07
Ask:=85.15
High:=85.24
Change %:=2.06

(xprt)
Open:=
Low:=
Time:=2:05:55
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=39.38
Low:=39.16
Time:=14:20:03
Change:=0.535
Volume:=1890669
Cur:=39.555
Bid:=39.53
Ask:=39.79
High:=39.94
Change %:=1.37

(xrit)
Open:=4.94
Low:=4.86
Time:=16:20:02
Change:=-0.04
Volume:=136653
Cur:=4.9
Bid:=4.26
Ask:=5.98
High:=4.95
Change %:=-0.81

(xtxi)
Open:=13.8
Low:=13.56
Time:=14:20:03
Change:=-0.03
Volume:=426308
Cur:=13.69
Bid:=13.26
Ask:=14.14
High:=13.99
Change %:=-0.22

(xxia)
Open:=10.47
Low:=10.35
Time:=17:16:26
Change:=-0.12
Volume:=660194
Cur:=10.39
Bid:=10.19
Ask:=10.53
High:=10.74
Change %:=-1.14

(yhoo)
Open:=13.5
Low:=13.36
Time:=17:18:13
Change:=0.11
Volume:=30454716
Cur:=13.59
Bid:=13.58
Ask:=13.59
High:=13.625
Change %:=0.82

(ysi)
Open:=11.1
Low:=11.08
Time:=17:53:00
Change:=0.05
Volume:=1465974
Cur:=11.1
Bid:=10.88
Ask:=11.32
High:=11.29
Change %:=0.45

(yum)
Open:=54.6
Low:=54.09
Time:=17:44:54
Change:=0.16
Volume:=4725991
Cur:=54.5
Bid:=54.47
Ask:=54.79
High:=54.8462
Change %:=0.29

(zbra)
Open:=42.29
Low:=41.82
Time:=14:20:03
Change:=0.5
Volume:=176055
Cur:=42.59
Bid:=41.75
Ask:=43.53
High:=42.85
Change %:=1.19

(zgen)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=5.87
Low:=5.86
Time:=17:35:03
Change:=0.05
Volume:=256595
Cur:=5.91
Bid:=5.75
Ask:=6.09
High:=5.97
Change %:=0.85

(zixi)
Open:=4.04
Low:=3.92
Time:=18:04:59
Change:=-0.08
Volume:=580217
Cur:=3.96
Bid:=3.86
Ask:=4.04
High:=4.05
Change %:=-1.98

(zoll)
Open:=56.15
Low:=55.57
Time:=14:20:03
Change:=0.86
Volume:=106377
Cur:=56.81
Bid:=55.29
Ask:=59.69
High:=57.16
Change %:=1.54

