(aa)
Open:=15.82
Low:=15.71
Time:=16:00:07
Change:=0.06
Volume:=11468558
Cur:=15.83
Bid:=15.83
Ask:=15.84
High:=15.85
Change %:=0.38

(aan)
Open:=26.66
Low:=26.02
Time:=16:58:14
Change:=-0.34
Volume:=815590
Cur:=26.21
Bid:=25.54
Ask:=26.78
High:=26.83
Change %:=-1.28

(aapl)
Open:=388.32
Low:=387.75
Time:=7:22:03
Change:=6.01
Volume:=18332814
Cur:=393.3
Bid:=393.15
Ask:=393.2
High:=395.05
Change %:=1.55

(abat)
Open:=1.67
Low:=1.47
Time:=7:22:03
Change:=-0.14
Volume:=4004575
Cur:=1.5
Bid:=1.47
Ask:=1.52
High:=1.72
Change %:=-8.54

(abax)
Open:=30.0
Low:=29.77
Time:=7:22:03
Change:=-0.05
Volume:=71283
Cur:=29.93
Bid:=29.28
Ask:=30.56
High:=30.23
Change %:=-0.17

(abbc)
Open:=10.45
Low:=10.21
Time:=17:35:02
Change:=-0.08
Volume:=10369
Cur:=10.37
Bid:=9.89
Ask:=10.7
High:=10.45
Change %:=-0.77

(abcb)
Open:=10.3
Low:=9.99
Time:=7:22:03
Change:=-0.22
Volume:=94514
Cur:=10.08
Bid:=9.73
Ask:=10.5
High:=10.3
Change %:=-2.14

(abg)
Open:=19.98
Low:=19.75
Time:=16:04:23
Change:=0.44
Volume:=263404
Cur:=20.37
Bid:=19.82
Ask:=20.88
High:=20.41
Change %:=2.21

(abii)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=78.25
Bid:=
Ask:=
High:=
Change %:=0.00

(abmd)
Open:=17.28
Low:=16.7
Time:=7:22:03
Change:=-0.33
Volume:=114955
Cur:=16.92
Bid:=16.37
Ask:=17.33
High:=17.33
Change %:=-1.91

(acas)
Open:=10.11
Low:=9.99
Time:=7:22:03
Change:=0.13
Volume:=2505367
Cur:=10.21
Bid:=10.22
Ask:=10.24
High:=10.23
Change %:=1.29

(acet)
Open:=6.6
Low:=6.41
Time:=7:22:03
Change:=-0.12
Volume:=72623
Cur:=6.49
Bid:=6.36
Ask:=6.59
High:=6.61
Change %:=-1.82

(aco)
Open:=32.3
Low:=30.82
Time:=7:52:03
Change:=-4.73
Volume:=665792
Cur:=31.09
Bid:=31.06
Ask:=31.16
High:=32.51
Change %:=-13.20

(acom)
Open:=43.93
Low:=42.79
Time:=7:22:03
Change:=-0.7
Volume:=868632
Cur:=43.16
Bid:=42.25
Ask:=43.16
High:=43.93
Change %:=-1.60

(actg)
Open:=43.47
Low:=42.05
Time:=17:20:49
Change:=3.29
Volume:=1227400
Cur:=44.87
Bid:=44.37
Ask:=45.77
High:=45.625
Change %:=7.91

(actl)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=20.95
Bid:=20.86
Ask:=21.91
High:=
Change %:=0.00

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

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

(adbe)
Open:=29.69
Low:=29.1
Time:=16:00:22
Change:=0.16
Volume:=5269892
Cur:=29.72
Bid:=29.69
Ask:=29.76
High:=29.85
Change %:=0.54

(adct)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=12.74
Bid:=
Ask:=
High:=
Change %:=0.00

(adp)
Open:=53.26
Low:=52.91
Time:=16:00:19
Change:=0.075
Volume:=1655208
Cur:=53.23
Bid:=53.21
Ask:=53.25
High:=53.43
Change %:=0.14

(adpi)
Open:=13.39
Low:=13.14
Time:=16:40:09
Change:=-0.22
Volume:=13921
Cur:=13.17
Bid:=5.36
Ask:=13.32
High:=13.39
Change %:=-1.64

(adpt)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=2.71
Bid:=
Ask:=
High:=
Change %:=0.00

(adsk)
Open:=37.08
Low:=36.5
Time:=7:22:03
Change:=0.87
Volume:=2726176
Cur:=37.07
Bid:=36.85
Ask:=37.31
High:=37.59
Change %:=2.40

(adtn)
Open:=35.51
Low:=35.1
Time:=17:12:42
Change:=0.14
Volume:=624841
Cur:=35.51
Bid:=35.01
Ask:=35.93
High:=35.68
Change %:=0.40

(aec)
Open:=18.27
Low:=18.19
Time:=17:09:00
Change:=0.01
Volume:=129876
Cur:=18.27
Bid:=17.8
Ask:=18.8
High:=18.37
Change %:=0.05

(aeis)
Open:=12.62
Low:=12.06
Time:=16:24:06
Change:=-0.24
Volume:=1023457
Cur:=12.44
Bid:=12.44
Ask:=12.74
High:=12.69
Change %:=-1.89

(aet)
Open:=43.19
Low:=42.74
Time:=17:22:34
Change:=0.12
Volume:=3320502
Cur:=43.34
Bid:=43.12
Ask:=43.5
High:=43.41
Change %:=0.28

(afce)
Open:=16.59
Low:=16.33
Time:=7:22:03
Change:=-0.23
Volume:=29024
Cur:=16.34
Bid:=16.16
Ask:=16.99
High:=16.72
Change %:=-1.39

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

(agco)
Open:=48.57
Low:=47.72
Time:=16:28:54
Change:=0.11
Volume:=1545387
Cur:=48.94
Bid:=48.64
Ask:=49.19
High:=48.99
Change %:=0.23

(agx)
Open:=11.44
Low:=11.18
Time:=16:00:56
Change:=-0.22
Volume:=6818
Cur:=11.23
Bid:=8.1
Ask:=13.64
High:=11.96
Change %:=-1.92

(agys)
Open:=9.7
Low:=9.44
Time:=16:52:54
Change:=-0.09
Volume:=170930
Cur:=9.62
Bid:=9.26
Ask:=9.99
High:=9.73
Change %:=-0.93

(ahc)
Open:=7.2
Low:=7.19
Time:=7:52:03
Change:=0.01
Volume:=41078
Cur:=7.24
Bid:=6.55
Ask:=7.96
High:=7.36
Change %:=0.14

(aht)
Open:=12.43
Low:=12.12
Time:=7:52:03
Change:=-0.22
Volume:=306277
Cur:=12.21
Bid:=11.79
Ask:=12.6
High:=12.43
Change %:=-1.77

(aig)
Open:=28.98
Low:=28.73
Time:=7:52:03
Change:=0.14
Volume:=4608579
Cur:=29.09
Bid:=29.06
Ask:=29.21
High:=29.1
Change %:=0.48

(airm)
Open:=74.34
Low:=73.9
Time:=7:22:03
Change:=-0.56
Volume:=139683
Cur:=74.23
Bid:=74.01
Ask:=75.75
High:=74.9
Change %:=-0.75

(ajg)
Open:=27.67
Low:=27.364
Time:=17:18:02
Change:=-0.11
Volume:=334340
Cur:=27.55
Bid:=27.01
Ask:=28.2
High:=27.69
Change %:=-0.40

(akam)
Open:=29.37
Low:=29.31
Time:=16:01:24
Change:=0.96
Volume:=4509243
Cur:=30.37
Bid:=30.35
Ask:=30.38
High:=30.57
Change %:=3.26

(alb)
Open:=68.97
Low:=66.41
Time:=7:52:03
Change:=-3.02
Volume:=2161786
Cur:=66.89
Bid:=66.9
Ask:=67.29
High:=69.56
Change %:=-4.32

(alc)
Open:=16.6
Low:=16.13
Time:=16:03:04
Change:=-0.36
Volume:=36592
Cur:=16.24
Bid:=16.21
Ask:=17.5
High:=16.64
Change %:=-2.17

(ale)
Open:=42.01
Low:=41.736
Time:=7:52:03
Change:=-0.23
Volume:=83708
Cur:=41.82
Bid:=41.56
Ask:=42.07
High:=42.08
Change %:=-0.55

(alex)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=33.03
Low:=32.35
Time:=7:22:03
Change:=-0.07
Volume:=7717
Cur:=32.76
Bid:=31.51
Ask:=34.0
High:=33.152
Change %:=-0.21

(alth)
Open:=1.82
Low:=1.73
Time:=7:22:03
Change:=-0.03
Volume:=5143073
Cur:=1.8
Bid:=1.77
Ask:=1.84
High:=1.86
Change %:=-1.64

(altr)
Open:=42.37
Low:=41.83
Time:=16:00:38
Change:=-0.01
Volume:=4683157
Cur:=42.3
Bid:=42.28
Ask:=42.33
High:=42.79
Change %:=-0.02

(alxa)
Open:=1.76
Low:=1.76
Time:=16:23:26
Change:=0.03
Volume:=168172
Cur:=1.78
Bid:=1.76
Ask:=1.85
High:=1.79
Change %:=1.71

(alxn)
Open:=57.0
Low:=56.78
Time:=7:22:03
Change:=2.21
Volume:=2181114
Cur:=58.98
Bid:=58.8
Ask:=58.94
High:=59.07
Change %:=3.89

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

(amat)
Open:=12.96
Low:=12.89
Time:=7:22:03
Change:=0.225
Volume:=17416261
Cur:=13.15
Bid:=13.14
Ask:=13.16
High:=13.21
Change %:=1.74

(amg)
Open:=103.25
Low:=102.35
Time:=17:05:29
Change:=0.26
Volume:=461013
Cur:=103.61
Bid:=100.1
Ask:=104.57
High:=104.45
Change %:=0.25

(amgn)
Open:=55.35
Low:=55.01
Time:=7:22:03
Change:=-0.265
Volume:=3076516
Cur:=55.22
Bid:=55.1
Ask:=55.43
High:=55.46
Change %:=-0.48

(amn)
Open:=85.25
Low:=85.25
Time:=7:52:03
Change:=-0.05
Volume:=158810
Cur:=85.3
Bid:=84.66
Ask:=87.44
High:=85.41
Change %:=-0.06

(amp)
Open:=55.38
Low:=54.86
Time:=7:52:03
Change:=0.07
Volume:=1317914
Cur:=55.38
Bid:=55.05
Ask:=55.67
High:=55.63
Change %:=0.13

(amph)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=32.47
Bid:=
Ask:=
High:=
Change %:=0.00

(amsg)
Open:=26.1
Low:=26.1
Time:=7:22:03
Change:=0.28
Volume:=175873
Cur:=26.67
Bid:=26.13
Ask:=26.66
High:=26.98
Change %:=1.06

(amt)
Open:=52.96
Low:=52.79
Time:=7:52:03
Change:=0.25
Volume:=1429001
Cur:=53.32
Bid:=53.19
Ask:=53.61
High:=53.32
Change %:=0.47

(amzn)
Open:=213.86
Low:=211.11
Time:=7:22:03
Change:=3.31
Volume:=3541197
Cur:=216.52
Bid:=216.4
Ask:=216.62
High:=217.949
Change %:=1.55

(anf)
Open:=76.53
Low:=75.575
Time:=7:52:03
Change:=0.92
Volume:=1220765
Cur:=77.14
Bid:=76.92
Ask:=77.36
High:=77.3
Change %:=1.21

(ango)
Open:=15.08
Low:=14.62
Time:=16:41:46
Change:=-0.32
Volume:=40765
Cur:=14.71
Bid:=14.52
Ask:=15.21
High:=15.08
Change %:=-2.13

(anr)
Open:=46.33
Low:=45.95
Time:=7:52:03
Change:=0.66
Volume:=2824258
Cur:=47.06
Bid:=46.78
Ask:=47.1
High:=47.16
Change %:=1.42

(anth)
Open:=8.22
Low:=8.01
Time:=17:14:36
Change:=-0.12
Volume:=20202
Cur:=8.1
Bid:=7.31
Ask:=8.36
High:=8.22
Change %:=-1.46

(anv)
Open:=40.2
Low:=40.2
Time:=17:22:42
Change:=0.85
Volume:=662101
Cur:=40.96
Bid:=40.52
Ask:=41.25
High:=41.26
Change %:=2.12

(aoi)
Open:=3.39
Low:=3.25
Time:=7:52:03
Change:=-0.08
Volume:=489631
Cur:=3.33
Bid:=3.14
Ask:=3.52
High:=3.41
Change %:=-2.35

(aon)
Open:=50.87
Low:=50.0
Time:=7:52:03
Change:=-0.03
Volume:=1363462
Cur:=50.37
Bid:=50.37
Ask:=50.65
High:=50.87
Change %:=-0.06

(apac)
Open:=8.47
Low:=8.45
Time:=16:46:54
Change:=0.01
Volume:=445045
Cur:=8.47
Bid:=8.46
Ask:=8.5
High:=8.5
Change %:=0.12

(apd)
Open:=95.18
Low:=91.73
Time:=16:28:18
Change:=-3.51
Volume:=1966218
Cur:=91.9
Bid:=91.86
Ask:=92.99
High:=95.18
Change %:=-3.68

(apkt)
Open:=61.18
Low:=61.05
Time:=7:22:03
Change:=5.6
Volume:=5150843
Cur:=65.7
Bid:=65.31
Ask:=65.5
High:=66.19
Change %:=9.32

(apol)
Open:=51.34
Low:=50.995
Time:=7:22:03
Change:=0.645
Volume:=1182807
Cur:=51.93
Bid:=51.65
Ask:=52.23
High:=51.96
Change %:=1.26

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

(aray)
Open:=8.7
Low:=8.5
Time:=17:05:51
Change:=-0.23
Volume:=274742
Cur:=8.5
Bid:=8.25
Ask:=8.74
High:=8.73
Change %:=-2.63

(arb)
Open:=42.56
Low:=42.38
Time:=16:25:06
Change:=0.02
Volume:=237640
Cur:=42.46
Bid:=41.64
Ask:=43.37
High:=43.14
Change %:=0.05

(are)
Open:=84.55
Low:=84.01
Time:=7:52:03
Change:=0.43
Volume:=332340
Cur:=84.93
Bid:=83.89
Ask:=86.66
High:=85.33
Change %:=0.51

(ari)
Open:=16.18
Low:=16.04
Time:=17:08:58
Change:=-0.05
Volume:=32102
Cur:=16.14
Bid:=15.46
Ask:=16.18
High:=16.18
Change %:=-0.31

(aria)
Open:=13.0
Low:=12.94
Time:=7:22:03
Change:=0.36
Volume:=2480794
Cur:=13.34
Bid:=13.31
Ask:=13.36
High:=13.5
Change %:=2.77

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

(aro)
Open:=17.75
Low:=17.7
Time:=16:23:28
Change:=0.36
Volume:=1403804
Cur:=18.09
Bid:=18.09
Ask:=18.18
High:=18.12
Change %:=2.03

(arow)
Open:=24.89
Low:=24.5
Time:=16:31:55
Change:=-0.08
Volume:=9517
Cur:=24.81
Bid:=24.32
Ask:=25.34
High:=24.89
Change %:=-0.32

(artg)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=37.38
Low:=37.03
Time:=7:52:03
Change:=0.24
Volume:=862549
Cur:=37.6
Bid:=37.38
Ask:=37.83
High:=37.74
Change %:=0.64

(asca)
Open:=23.6
Low:=23.09
Time:=16:59:28
Change:=-0.16
Volume:=193390
Cur:=23.37
Bid:=22.87
Ask:=24.03
High:=23.62
Change %:=-0.68

(asfi)
Open:=7.66
Low:=7.64
Time:=7:22:03
Change:=0.215
Volume:=18550
Cur:=7.925
Bid:=7.49
Ask:=8.19
High:=7.98
Change %:=2.79

(asgr)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=26.01
Bid:=
Ask:=
High:=
Change %:=0.00

(atac)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(athr)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

(atls)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=39.32
Low:=38.37
Time:=16:02:00
Change:=-1.01
Volume:=22426
Cur:=38.5
Bid:=38.5
Ask:=40.38
High:=39.39
Change %:=-2.56

(atpg)
Open:=15.6
Low:=15.47
Time:=16:58:47
Change:=0.11
Volume:=577866
Cur:=15.72
Bid:=15.61
Ask:=15.79
High:=15.8
Change %:=0.70

(atsg)
Open:=5.13
Low:=4.74
Time:=7:22:03
Change:=-0.5
Volume:=2567963
Cur:=5.39
Bid:=5.31
Ask:=5.67
High:=5.7
Change %:=-8.49

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

(atvi)
Open:=11.9
Low:=11.86
Time:=16:02:06
Change:=0.07
Volume:=6099460
Cur:=11.99
Bid:=11.58
Ask:=12.05
High:=12.05
Change %:=0.59

(auxl)
Open:=20.14
Low:=19.99
Time:=16:41:44
Change:=-0.03
Volume:=463673
Cur:=20.08
Bid:=19.64
Ask:=20.54
High:=20.29
Change %:=-0.15

(avid)
Open:=15.82
Low:=13.66
Time:=17:12:48
Change:=-4.61
Volume:=2092170
Cur:=13.74
Bid:=13.74
Ask:=13.83
High:=16.2
Change %:=-25.12

(avnw)
Open:=4.22
Low:=4.17
Time:=7:22:03
Change:=0.0
Volume:=241563
Cur:=4.21
Bid:=4.2
Ask:=4.35
High:=4.23
Change %:=0.00

(avx)
Open:=15.38
Low:=15.14
Time:=7:52:03
Change:=0.06
Volume:=291135
Cur:=15.37
Bid:=15.35
Ask:=15.78
High:=15.42
Change %:=0.39

(avy)
Open:=33.42
Low:=33.28
Time:=7:52:03
Change:=0.24
Volume:=1080276
Cur:=33.69
Bid:=33.01
Ask:=34.05
High:=33.725
Change %:=0.72

(awi)
Open:=42.95
Low:=42.3
Time:=17:01:15
Change:=-0.69
Volume:=151607
Cur:=42.33
Bid:=41.6
Ask:=43.32
High:=43.05
Change %:=-1.60

(awr)
Open:=35.22
Low:=34.14
Time:=17:32:37
Change:=-0.49
Volume:=87913
Cur:=34.75
Bid:=34.52
Ask:=34.75
High:=35.22
Change %:=-1.39

(axl)
Open:=11.76
Low:=11.69
Time:=7:52:03
Change:=0.15
Volume:=1406803
Cur:=11.92
Bid:=11.9
Ask:=11.94
High:=12.07
Change %:=1.27

(axp)
Open:=52.99
Low:=52.04
Time:=7:52:03
Change:=-0.35
Volume:=5737248
Cur:=52.23
Bid:=52.22
Ask:=52.38
High:=53.03
Change %:=-0.67

(axs)
Open:=31.73
Low:=31.51
Time:=17:20:03
Change:=0.03
Volume:=1054252
Cur:=31.71
Bid:=30.97
Ask:=32.35
High:=31.97
Change %:=0.09

(azo)
Open:=296.44
Low:=295.12
Time:=7:52:03
Change:=0.33
Volume:=172464
Cur:=295.85
Bid:=294.22
Ask:=297.62
High:=296.61
Change %:=0.11

(ba)
Open:=73.19
Low:=72.24
Time:=16:00:00
Change:=-0.24
Volume:=2751232
Cur:=72.65
Bid:=72.63
Ask:=72.65
High:=73.19
Change %:=-0.33

(bac)
Open:=10.26
Low:=10.05
Time:=16:00:08
Change:=-0.1
Volume:=134349579
Cur:=10.13
Bid:=10.13
Ask:=10.14
High:=10.27
Change %:=-0.98

(bamm)
Open:=3.02
Low:=3.02
Time:=17:32:21
Change:=0.32
Volume:=97062
Cur:=3.34
Bid:=3.11
Ask:=3.54
High:=3.36
Change %:=10.60

(bbbb)
Open:=44.02
Low:=44.02
Time:=7:22:03
Change:=0.12
Volume:=729527
Cur:=44.13
Bid:=44.05
Ask:=44.14
High:=44.135
Change %:=0.27

(bbby)
Open:=59.49
Low:=59.37
Time:=16:02:21
Change:=0.22
Volume:=1011393
Cur:=59.7
Bid:=59.67
Ask:=59.7
High:=59.89
Change %:=0.37

(bbg)
Open:=51.37
Low:=50.39
Time:=16:19:00
Change:=-0.42
Volume:=740102
Cur:=50.97
Bid:=50.7
Ask:=51.31
High:=51.37
Change %:=-0.82

(bbgi)
Open:=3.98
Low:=3.86
Time:=16:58:15
Change:=-0.17
Volume:=11399
Cur:=3.9
Bid:=1.63
Ask:=6.3
High:=4.18
Change %:=-4.18

(bbw)
Open:=6.12
Low:=6.05
Time:=16:03:04
Change:=0.04
Volume:=30401
Cur:=6.16
Bid:=6.14
Ask:=6.5
High:=6.17
Change %:=0.65

(bc)
Open:=19.46
Low:=19.24
Time:=7:52:03
Change:=0.36
Volume:=707956
Cur:=19.82
Bid:=19.32
Ask:=20.39
High:=19.97
Change %:=1.85

(bcrx)
Open:=3.91
Low:=3.87
Time:=7:22:03
Change:=-0.02
Volume:=58777
Cur:=3.89
Bid:=3.77
Ask:=3.98
High:=3.944
Change %:=-0.51

(bcsi)
Open:=22.8
Low:=22.72
Time:=7:22:03
Change:=0.15
Volume:=422092
Cur:=22.88
Bid:=22.32
Ask:=23.47
High:=23.02
Change %:=0.66

(bdge)
Open:=21.03
Low:=20.68
Time:=7:22:03
Change:=0.04
Volume:=36783
Cur:=20.98
Bid:=20.81
Ask:=22.37
High:=21.88
Change %:=0.19

(beat)
Open:=5.26
Low:=5.17
Time:=17:23:57
Change:=-0.08
Volume:=57721
Cur:=5.18
Bid:=5.03
Ask:=5.37
High:=5.26
Change %:=-1.52

(beav)
Open:=42.08
Low:=41.53
Time:=7:22:03
Change:=-0.39
Volume:=829814
Cur:=41.83
Bid:=41.53
Ask:=42.72
High:=42.1
Change %:=-0.92

(belfb)
Open:=21.5
Low:=20.8
Time:=16:13:22
Change:=-0.68
Volume:=34892
Cur:=20.82
Bid:=20.68
Ask:=23.89
High:=21.5
Change %:=-3.16

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

(bfs)
Open:=41.22
Low:=40.93
Time:=7:52:03
Change:=-0.16
Volume:=21731
Cur:=41.01
Bid:=39.71
Ask:=42.41
High:=41.22
Change %:=-0.39

(bgcp)
Open:=8.41
Low:=8.34
Time:=7:22:03
Change:=0.03
Volume:=498771
Cur:=8.43
Bid:=8.35
Ask:=8.49
High:=8.49
Change %:=0.36

(bgs)
Open:=21.01
Low:=20.8
Time:=16:55:15
Change:=0.02
Volume:=242811
Cur:=21.11
Bid:=20.56
Ask:=21.29
High:=21.14
Change %:=0.09

(bh)
Open:=400.89
Low:=386.5
Time:=7:52:03
Change:=-9.19
Volume:=3287
Cur:=388.8
Bid:=355.01
Ask:=406.92
High:=400.89
Change %:=-2.31

(bidu)
Open:=151.28
Low:=151.0
Time:=7:22:03
Change:=3.83
Volume:=5592046
Cur:=154.0
Bid:=154.08
Ask:=154.18
High:=155.0
Change %:=2.55

(biib)
Open:=105.54
Low:=104.89
Time:=7:22:03
Change:=-0.06
Volume:=1142906
Cur:=105.56
Bid:=105.29
Ask:=105.55
High:=106.05
Change %:=-0.06

(bio)
Open:=118.41
Low:=117.08
Time:=7:52:03
Change:=-0.92
Volume:=62290
Cur:=117.36
Bid:=110.25
Ask:=131.03
High:=118.41
Change %:=-0.78

(bj)
Open:=50.57
Low:=50.55
Time:=16:15:21
Change:=0.47
Volume:=4726624
Cur:=50.93
Bid:=50.67
Ask:=51.21
High:=50.99
Change %:=0.93

(bkmu)
Open:=3.89
Low:=3.7
Time:=16:32:11
Change:=-0.04
Volume:=47806
Cur:=3.83
Bid:=3.63
Ask:=3.9
High:=3.89
Change %:=-1.03

(bldr)
Open:=2.44
Low:=2.389
Time:=16:42:41
Change:=0.14
Volume:=150339
Cur:=2.48
Bid:=2.02
Ask:=3.25
High:=2.52
Change %:=5.98

(blk)
Open:=188.21
Low:=187.5
Time:=7:52:03
Change:=0.2
Volume:=572422
Cur:=187.92
Bid:=186.61
Ask:=190.28
High:=189.99
Change %:=0.11

(bll)
Open:=39.2
Low:=39.0
Time:=7:52:03
Change:=0.05
Volume:=655037
Cur:=39.31
Bid:=39.09
Ask:=39.52
High:=39.38
Change %:=0.13

(bmc)
Open:=52.39
Low:=52.09
Time:=7:22:03
Change:=0.285
Volume:=1200196
Cur:=52.38
Bid:=52.35
Ask:=53.04
High:=52.77
Change %:=0.55

(bmi)
Open:=38.79
Low:=38.28
Time:=7:52:03
Change:=-0.68
Volume:=128202
Cur:=38.81
Bid:=38.02
Ask:=39.63
High:=39.54
Change %:=-1.72

(bmrn)
Open:=30.2
Low:=30.1
Time:=7:22:03
Change:=0.43
Volume:=722063
Cur:=30.71
Bid:=30.1
Ask:=31.49
High:=30.86
Change %:=1.42

(bmtc)
Open:=21.04
Low:=20.68
Time:=7:22:03
Change:=-0.23
Volume:=27983
Cur:=20.75
Bid:=20.51
Ask:=21.6
High:=21.06
Change %:=-1.10

(bokf)
Open:=55.33
Low:=54.51
Time:=16:40:51
Change:=-0.31
Volume:=46339
Cur:=55.14
Bid:=52.89
Ask:=56.7
High:=55.35
Change %:=-0.56

(boom)
Open:=22.72
Low:=22.4
Time:=7:22:03
Change:=-0.1
Volume:=35967
Cur:=22.62
Bid:=21.81
Ask:=23.96
High:=23.11
Change %:=-0.44

(bpop)
Open:=2.54
Low:=2.44
Time:=16:15:01
Change:=-0.07
Volume:=11438308
Cur:=2.45
Bid:=2.44
Ask:=2.45
High:=2.56
Change %:=-2.78

(brc)
Open:=32.08
Low:=31.53
Time:=7:52:03
Change:=-0.21
Volume:=199163
Cur:=31.84
Bid:=31.64
Ask:=32.04
High:=32.08
Change %:=-0.66

(brcm)
Open:=34.97
Low:=34.76
Time:=16:03:01
Change:=0.645
Volume:=7794262
Cur:=35.47
Bid:=35.46
Ask:=35.48
High:=35.56
Change %:=1.85

(bre)
Open:=53.69
Low:=53.46
Time:=17:21:22
Change:=0.54
Volume:=532632
Cur:=54.25
Bid:=53.9
Ask:=54.56
High:=54.31
Change %:=1.01

(brli)
Open:=19.92
Low:=19.749
Time:=7:22:03
Change:=0.18
Volume:=282108
Cur:=20.1
Bid:=19.76
Ask:=20.63
High:=20.12
Change %:=0.90

(brs)
Open:=51.66
Low:=51.31
Time:=16:36:03
Change:=-0.1
Volume:=274407
Cur:=51.4
Bid:=51.1
Ask:=51.72
High:=51.95
Change %:=-0.19

(bsrr)
Open:=11.64
Low:=11.53
Time:=16:58:14
Change:=-0.08
Volume:=11891
Cur:=11.57
Bid:=11.06
Ask:=11.65
High:=11.64
Change %:=-0.69

(bstc)
Open:=24.35
Low:=23.04
Time:=16:00:31
Change:=0.25
Volume:=8786
Cur:=24.5
Bid:=23.51
Ask:=25.55
High:=24.58
Change %:=1.03

(btn)
Open:=4.21
Low:=4.18
Time:=16:44:53
Change:=-0.01
Volume:=27785
Cur:=4.24
Bid:=4.2
Ask:=4.27
High:=4.28
Change %:=-0.24

(buse)
Open:=5.35
Low:=5.15
Time:=7:22:03
Change:=-0.09
Volume:=84844
Cur:=5.25
Bid:=5.26
Ask:=5.39
High:=5.35
Change %:=-1.69

(bxg)
Open:=2.83
Low:=2.81
Time:=7:52:03
Change:=0.01
Volume:=7369
Cur:=2.81
Bid:=2.62
Ask:=2.91
High:=2.85
Change %:=0.36

(bxs)
Open:=12.65
Low:=12.32
Time:=7:52:03
Change:=-0.11
Volume:=839289
Cur:=12.49
Bid:=12.08
Ask:=12.91
High:=12.66
Change %:=-0.87

(byi)
Open:=40.95
Low:=40.85
Time:=7:52:03
Change:=0.2
Volume:=254070
Cur:=41.3
Bid:=40.38
Ask:=42.07
High:=41.42
Change %:=0.49

(bz)
Open:=7.67
Low:=7.605
Time:=17:07:47
Change:=0.05
Volume:=683952
Cur:=7.7
Bid:=7.51
Ask:=7.76
High:=7.73
Change %:=0.65

(c)
Open:=40.27
Low:=39.84
Time:=16:16:19
Change:=-0.06
Volume:=24011330
Cur:=40.26
Bid:=40.23
Ask:=40.24
High:=40.5
Change %:=-0.15

(ca)
Open:=22.66
Low:=22.53
Time:=7:22:03
Change:=0.135
Volume:=4270274
Cur:=22.77
Bid:=22.68
Ask:=22.76
High:=22.84
Change %:=0.60

(cag)
Open:=26.5
Low:=26.3
Time:=7:52:03
Change:=-0.01
Volume:=2904177
Cur:=26.52
Bid:=26.38
Ask:=26.65
High:=26.53
Change %:=-0.04

(cah)
Open:=45.99
Low:=45.83
Time:=7:52:03
Change:=0.05
Volume:=2381481
Cur:=46.04
Bid:=45.91
Ask:=46.05
High:=46.26
Change %:=0.11

(cake)
Open:=31.2
Low:=30.765
Time:=16:51:45
Change:=-0.17
Volume:=1324898
Cur:=30.89
Bid:=30.82
Ask:=31.22
High:=31.24
Change %:=-0.55

(cap)
Open:=17.63
Low:=17.15
Time:=7:52:03
Change:=-0.32
Volume:=150370
Cur:=17.28
Bid:=17.01
Ask:=17.82
High:=17.64
Change %:=-1.82

(cas)
Open:=17.85
Low:=17.59
Time:=16:33:27
Change:=-0.04
Volume:=17396
Cur:=17.78
Bid:=17.27
Ask:=18.38
High:=17.87
Change %:=-0.22

(casc)
Open:=55.26
Low:=54.26
Time:=17:22:50
Change:=-0.83
Volume:=53553
Cur:=54.27
Bid:=46.01
Ask:=57.3
High:=55.6
Change %:=-1.51

(cat)
Open:=104.62
Low:=103.0
Time:=16:00:23
Change:=-6.45
Volume:=25582711
Cur:=105.15
Bid:=105.09
Ask:=105.1
High:=106.48
Change %:=-5.78

(caty)
Open:=15.71
Low:=15.31
Time:=17:23:55
Change:=-0.38
Volume:=363794
Cur:=15.4
Bid:=14.99
Ask:=15.79
High:=15.76
Change %:=-2.41

(cavm)
Open:=37.63
Low:=37.53
Time:=7:22:03
Change:=0.79
Volume:=1889510
Cur:=38.26
Bid:=37.55
Ask:=38.28
High:=38.48
Change %:=2.11

(cb)
Open:=63.74
Low:=63.4
Time:=7:52:03
Change:=1.89
Volume:=4137061
Cur:=64.45
Bid:=64.1
Ask:=64.81
High:=65.06
Change %:=3.02

(cbb)
Open:=3.58
Low:=3.55
Time:=7:52:03
Change:=0.02
Volume:=864914
Cur:=3.6
Bid:=3.43
Ask:=3.71
High:=3.63
Change %:=0.56

(cbg)
Open:=23.62
Low:=23.46
Time:=7:52:03
Change:=0.13
Volume:=3355092
Cur:=23.77
Bid:=23.68
Ask:=23.89
High:=23.92
Change %:=0.55

(cbr)
Open:=5.31
Low:=5.23
Time:=16:50:56
Change:=-0.05
Volume:=178836
Cur:=5.25
Bid:=5.01
Ask:=5.48
High:=5.33
Change %:=-0.94

(cbu)
Open:=25.21
Low:=24.72
Time:=17:10:08
Change:=-0.3
Volume:=117326
Cur:=24.92
Bid:=24.31
Ask:=25.52
High:=25.21
Change %:=-1.19

(ccbg)
Open:=10.36
Low:=10.1
Time:=7:22:03
Change:=-0.05
Volume:=21382
Cur:=10.28
Bid:=10.11
Ask:=10.43
High:=10.51
Change %:=-0.48

(ccc)
Open:=16.58
Low:=16.245
Time:=7:52:03
Change:=-0.18
Volume:=175507
Cur:=16.39
Bid:=15.94
Ask:=16.91
High:=16.58
Change %:=-1.09

(cce)
Open:=29.8
Low:=29.75
Time:=7:52:03
Change:=0.0
Volume:=2599113
Cur:=29.82
Bid:=29.51
Ask:=29.97
High:=29.985
Change %:=0.00

(ccmp)
Open:=44.32
Low:=43.63
Time:=7:22:03
Change:=1.04
Volume:=207976
Cur:=45.35
Bid:=45.24
Ask:=45.63
High:=45.63
Change %:=2.35

(ccne)
Open:=14.34
Low:=14.13
Time:=7:22:03
Change:=-0.16
Volume:=11716
Cur:=14.18
Bid:=5.74
Ask:=14.26
High:=14.34
Change %:=-1.12

(ccoi)
Open:=16.18
Low:=15.91
Time:=7:22:03
Change:=-0.06
Volume:=116750
Cur:=16.09
Bid:=16.01
Ask:=16.56
High:=16.22
Change %:=-0.37

(cdzi)
Open:=11.91
Low:=11.88
Time:=16:41:13
Change:=0.05
Volume:=13596
Cur:=11.97
Bid:=11.0
Ask:=12.66
High:=12.0
Change %:=0.42

(cec)
Open:=41.84
Low:=41.42
Time:=7:52:03
Change:=-0.15
Volume:=94652
Cur:=41.6
Bid:=41.38
Ask:=41.88
High:=41.92
Change %:=-0.36

(ceco)
Open:=23.95
Low:=23.82
Time:=16:19:51
Change:=0.35
Volume:=387946
Cur:=24.42
Bid:=24.42
Ask:=24.67
High:=24.59
Change %:=1.45

(celg)
Open:=61.66
Low:=61.08
Time:=7:22:03
Change:=-0.315
Volume:=2289338
Cur:=61.18
Bid:=61.01
Ask:=61.3
High:=61.7271
Change %:=-0.51

(ceph)
Open:=80.19
Low:=80.09
Time:=7:22:03
Change:=0.11
Volume:=1448552
Cur:=80.21
Bid:=80.08
Ask:=80.49
High:=80.235
Change %:=0.14

(cern)
Open:=64.12
Low:=63.87
Time:=7:22:03
Change:=1.135
Volume:=1101555
Cur:=65.05
Bid:=62.58
Ask:=65.06
High:=65.07
Change %:=1.78

(cers)
Open:=2.83
Low:=2.81
Time:=16:51:00
Change:=0.1
Volume:=212722
Cur:=2.94
Bid:=2.85
Ask:=3.17
High:=2.95
Change %:=3.52

(cffn)
Open:=11.89
Low:=11.72
Time:=7:22:03
Change:=-0.02
Volume:=437072
Cur:=11.85
Bid:=11.45
Ask:=12.25
High:=11.9
Change %:=-0.17

(cfnb)
Open:=16.28
Low:=16.1
Time:=7:22:03
Change:=0.08
Volume:=1517
Cur:=16.35
Bid:=15.76
Ask:=16.95
High:=16.4
Change %:=0.49

(cfnl)
Open:=11.68
Low:=11.43
Time:=16:40:09
Change:=-0.12
Volume:=51892
Cur:=11.56
Bid:=11.38
Ask:=12.0
High:=11.68
Change %:=-1.03

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

(cgx)
Open:=55.18
Low:=54.03
Time:=7:52:03
Change:=-0.94
Volume:=31990
Cur:=54.14
Bid:=53.77
Ask:=54.52
High:=55.4
Change %:=-1.71

(chdx)
Open:=12.94
Low:=12.65
Time:=7:22:03
Change:=0.09
Volume:=53460
Cur:=13.01
Bid:=11.83
Ask:=13.83
High:=13.25
Change %:=0.70

(chg)
Open:=54.38
Low:=53.46
Time:=7:52:03
Change:=-0.49
Volume:=21092
Cur:=53.79
Bid:=53.46
Ask:=54.11
High:=54.38
Change %:=-0.90

(chh)
Open:=32.35
Low:=32.06
Time:=17:11:11
Change:=0.0
Volume:=96456
Cur:=32.38
Bid:=32.02
Ask:=32.69
High:=32.5
Change %:=0.00

(chkp)
Open:=59.28
Low:=59.14
Time:=16:04:25
Change:=0.64
Volume:=1306623
Cur:=59.82
Bid:=59.11
Ask:=61.2
High:=60.05
Change %:=1.08

(chrs)
Open:=4.5
Low:=4.42
Time:=16:15:43
Change:=0.01
Volume:=406648
Cur:=4.5
Bid:=4.49
Ask:=4.72
High:=4.56
Change %:=0.22

(chrw)
Open:=79.71
Low:=79.67
Time:=16:03:47
Change:=0.635
Volume:=864605
Cur:=80.43
Bid:=79.98
Ask:=80.9
High:=80.97
Change %:=0.80

(chs)
Open:=16.09
Low:=16.0
Time:=7:52:03
Change:=0.17
Volume:=1087114
Cur:=16.26
Bid:=16.16
Ask:=16.65
High:=16.33
Change %:=1.06

(chsp)
Open:=17.6
Low:=17.505
Time:=7:52:03
Change:=0.01
Volume:=138216
Cur:=17.61
Bid:=17.12
Ask:=17.6
High:=17.67
Change %:=0.06

(cix)
Open:=14.31
Low:=14.31
Time:=16:36:00
Change:=0.23
Volume:=1360
Cur:=14.55
Bid:=14.15
Ask:=14.95
High:=14.59
Change %:=1.61

(ckh)
Open:=107.2
Low:=106.21
Time:=16:03:04
Change:=1.33
Volume:=96181
Cur:=108.81
Bid:=71.2
Ask:=108.81
High:=108.97
Change %:=1.24

(ckp)
Open:=17.27
Low:=17.2
Time:=7:52:03
Change:=0.06
Volume:=444081
Cur:=17.37
Bid:=16.87
Ask:=17.5
High:=17.46
Change %:=0.35

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

(ckxe)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=47.86
Low:=47.32
Time:=7:52:03
Change:=-0.24
Volume:=108705
Cur:=47.65
Bid:=47.45
Ask:=47.94
High:=48.01
Change %:=-0.50

(cldt)
Open:=16.05
Low:=15.91
Time:=16:30:36
Change:=-0.11
Volume:=13538
Cur:=15.94
Bid:=15.77
Ask:=16.13
High:=16.07
Change %:=-0.69

(clh)
Open:=112.93
Low:=111.8
Time:=17:07:38
Change:=-0.53
Volume:=81783
Cur:=112.28
Bid:=110.52
Ask:=114.1
High:=113.2
Change %:=-0.47

(clne)
Open:=15.87
Low:=15.66
Time:=7:22:03
Change:=0.01
Volume:=800503
Cur:=15.91
Bid:=15.84
Ask:=15.95
High:=15.99
Change %:=0.06

(clny)
Open:=18.21
Low:=18.05
Time:=7:52:03
Change:=-0.03
Volume:=129070
Cur:=18.18
Bid:=17.92
Ask:=18.65
High:=18.31
Change %:=-0.16

(clp)
Open:=21.72
Low:=21.59
Time:=16:37:51
Change:=0.05
Volume:=432611
Cur:=21.8
Bid:=21.31
Ask:=22.28
High:=21.83
Change %:=0.23

(clr)
Open:=70.37
Low:=70.15
Time:=16:03:40
Change:=0.72
Volume:=340961
Cur:=71.23
Bid:=62.75
Ask:=71.49
High:=71.31
Change %:=1.02

(clrt)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=68.31
Low:=67.58
Time:=7:52:03
Change:=-0.11
Volume:=49824
Cur:=68.23
Bid:=66.76
Ask:=69.71
High:=68.68
Change %:=-0.16

(cmcsa)
Open:=24.57
Low:=24.44
Time:=16:04:17
Change:=0.27
Volume:=12806833
Cur:=24.85
Bid:=24.77
Ask:=24.85
High:=24.9
Change %:=1.10

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

(cmls)
Open:=3.56
Low:=3.43
Time:=7:22:03
Change:=0.05
Volume:=437881
Cur:=3.6
Bid:=1.42
Ask:=3.7
High:=3.63
Change %:=1.41

(cmn)
Open:=27.81
Low:=27.21
Time:=7:52:03
Change:=-0.46
Volume:=45436
Cur:=27.33
Bid:=26.76
Ask:=27.88
High:=27.81
Change %:=-1.66

(cmo)
Open:=13.65
Low:=13.58
Time:=7:52:03
Change:=0.0
Volume:=729067
Cur:=13.61
Bid:=13.52
Ask:=13.68
High:=13.65
Change %:=0.00

(cmp)
Open:=85.56
Low:=85.14
Time:=7:52:03
Change:=0.31
Volume:=157067
Cur:=86.14
Bid:=84.83
Ask:=87.84
High:=86.14
Change %:=0.36

(cmtl)
Open:=28.9
Low:=28.35
Time:=7:22:03
Change:=-0.27
Volume:=180662
Cur:=28.59
Bid:=28.4
Ask:=28.77
High:=28.9
Change %:=-0.94

(cnbka)
Open:=28.52
Low:=25.48
Time:=7:22:03
Change:=-0.25
Volume:=13641
Cur:=28.35
Bid:=24.21
Ask:=31.93
High:=28.75
Change %:=-0.87

(cnc)
Open:=36.07
Low:=35.5
Time:=17:12:48
Change:=-0.39
Volume:=523964
Cur:=35.7
Bid:=34.99
Ask:=36.44
High:=36.1695
Change %:=-1.08

(cnk)
Open:=20.18
Low:=20.12
Time:=7:52:03
Change:=0.22
Volume:=571091
Cur:=20.37
Bid:=20.31
Ask:=20.78
High:=20.48
Change %:=1.09

(cnsl)
Open:=19.1
Low:=18.86
Time:=7:22:03
Change:=-0.16
Volume:=69048
Cur:=18.95
Bid:=18.81
Ask:=19.24
High:=19.1
Change %:=-0.84

(cog)
Open:=71.37
Low:=70.94
Time:=16:45:16
Change:=0.57
Volume:=959043
Cur:=71.93
Bid:=71.7
Ask:=72.25
High:=72.38
Change %:=0.80

(colb)
Open:=18.11
Low:=17.6
Time:=7:22:03
Change:=-0.24
Volume:=110572
Cur:=17.87
Bid:=17.37
Ask:=18.36
High:=18.11
Change %:=-1.33

(comv)
Open:=3.04
Low:=2.82
Time:=17:16:51
Change:=-0.02
Volume:=142182
Cur:=2.99
Bid:=2.8
Ask:=3.19
High:=3.04
Change %:=-0.66

(coo)
Open:=80.88
Low:=79.6
Time:=7:52:03
Change:=-0.26
Volume:=185352
Cur:=80.47
Bid:=79.46
Ask:=81.51
High:=80.88
Change %:=-0.32

(cost)
Open:=81.67
Low:=81.15
Time:=7:22:03
Change:=0.15
Volume:=925950
Cur:=81.67
Bid:=81.67
Ask:=81.72
High:=81.83
Change %:=0.18

(cov)
Open:=51.37
Low:=51.37
Time:=7:52:03
Change:=-1.03
Volume:=3816219
Cur:=51.89
Bid:=50.91
Ask:=52.51
High:=52.38
Change %:=-1.95

(cown)
Open:=4.15
Low:=4.1
Time:=16:46:06
Change:=0.06
Volume:=383164
Cur:=4.21
Bid:=4.17
Ask:=4.25
High:=4.28
Change %:=1.45

(cpa)
Open:=67.33
Low:=66.83
Time:=7:52:03
Change:=0.27
Volume:=93764
Cur:=67.72
Bid:=66.94
Ask:=68.78
High:=68.14
Change %:=0.40

(cpe)
Open:=7.67
Low:=7.55
Time:=17:27:31
Change:=-0.02
Volume:=248259
Cur:=7.64
Bid:=7.64
Ask:=7.87
High:=7.72
Change %:=-0.26

(cpn)
Open:=16.35
Low:=16.12
Time:=17:29:29
Change:=-0.17
Volume:=1446820
Cur:=16.19
Bid:=15.72
Ask:=16.61
High:=16.35
Change %:=-1.04

(cprt)
Open:=45.62
Low:=45.46
Time:=7:22:03
Change:=0.23
Volume:=201523
Cur:=45.79
Bid:=45.81
Ask:=46.08
High:=46.02
Change %:=0.50

(cpst)
Open:=1.64
Low:=1.61
Time:=16:01:55
Change:=0.04
Volume:=2295926
Cur:=1.67
Bid:=1.63
Ask:=1.68
High:=1.69
Change %:=2.45

(cpy)
Open:=12.1
Low:=11.95
Time:=7:52:03
Change:=-0.04
Volume:=22865
Cur:=12.01
Bid:=11.27
Ask:=12.69
High:=12.16
Change %:=-0.33

(cr)
Open:=48.8
Low:=48.61
Time:=7:52:03
Change:=0.64
Volume:=260098
Cur:=49.55
Bid:=48.63
Ask:=50.57
High:=49.69
Change %:=1.31

(cra)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=28.65
Low:=28.34
Time:=7:22:03
Change:=-0.2
Volume:=15545
Cur:=28.4
Bid:=27.51
Ask:=29.98
High:=28.91
Change %:=-0.70

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

(crdn)
Open:=36.08
Low:=35.41
Time:=16:21:46
Change:=-0.05
Volume:=199905
Cur:=36.03
Bid:=35.28
Ask:=36.02
High:=36.32
Change %:=-0.14

(cree)
Open:=32.76
Low:=32.48
Time:=17:10:28
Change:=1.08
Volume:=3007633
Cur:=33.83
Bid:=33.8
Ask:=33.85
High:=33.88
Change %:=3.30

(crmt)
Open:=37.06
Low:=36.71
Time:=16:16:00
Change:=0.25
Volume:=19803
Cur:=37.18
Bid:=36.38
Ask:=37.92
High:=37.36
Change %:=0.68

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

(crrc)
Open:=11.21
Low:=10.54
Time:=16:40:39
Change:=-0.4
Volume:=43026
Cur:=10.8
Bid:=4.48
Ask:=12.28
High:=11.22
Change %:=-3.57

(crs)
Open:=57.69
Low:=56.99
Time:=7:52:03
Change:=0.08
Volume:=218348
Cur:=57.73
Bid:=57.35
Ask:=58.04
High:=58.03
Change %:=0.14

(csco)
Open:=16.44
Low:=16.25
Time:=7:22:03
Change:=0.11
Volume:=48186375
Cur:=16.46
Bid:=16.47
Ask:=16.49
High:=16.5
Change %:=0.67

(csgp)
Open:=58.0
Low:=57.42
Time:=7:22:03
Change:=0.22
Volume:=54112
Cur:=58.11
Bid:=55.69
Ask:=58.99
High:=58.36
Change %:=0.38

(cstr)
Open:=53.36
Low:=52.75
Time:=16:24:25
Change:=-4.4
Volume:=4205169
Cur:=54.23
Bid:=54.01
Ask:=54.27
High:=56.3
Change %:=-7.50

(csu)
Open:=9.57
Low:=9.47
Time:=17:14:42
Change:=-0.04
Volume:=131634
Cur:=9.52
Bid:=9.18
Ask:=9.91
High:=9.77
Change %:=-0.42

(cswc)
Open:=99.89
Low:=97.22
Time:=7:22:03
Change:=-1.85
Volume:=1246
Cur:=97.85
Bid:=39.88
Ask:=105.89
High:=99.89
Change %:=-1.86

(ctas)
Open:=34.25
Low:=33.93
Time:=16:29:44
Change:=0.19
Volume:=1727764
Cur:=34.37
Bid:=34.19
Ask:=34.67
High:=34.45
Change %:=0.56

(ctgx)
Open:=14.01
Low:=14.01
Time:=16:40:13
Change:=0.07
Volume:=36274
Cur:=14.06
Bid:=13.19
Ask:=15.13
High:=14.25
Change %:=0.50

(ctl)
Open:=38.07
Low:=38.01
Time:=17:19:24
Change:=0.39
Volume:=10937704
Cur:=38.66
Bid:=38.5
Ask:=38.67
High:=38.6915
Change %:=1.02

(ctrp)
Open:=43.95
Low:=43.51
Time:=16:05:05
Change:=0.7
Volume:=1191183
Cur:=44.78
Bid:=44.53
Ask:=45.0
High:=45.0
Change %:=1.59

(ctsh)
Open:=73.57
Low:=73.22
Time:=16:04:47
Change:=0.32
Volume:=1319904
Cur:=73.77
Bid:=73.74
Ask:=73.78
High:=74.16
Change %:=0.44

(ctxs)
Open:=73.98
Low:=73.98
Time:=16:04:41
Change:=1.395
Volume:=1519447
Cur:=75.27
Bid:=75.22
Ask:=75.39
High:=75.8
Change %:=1.89

(cvo)
Open:=6.29
Low:=6.17
Time:=7:52:03
Change:=-0.07
Volume:=116621
Cur:=6.22
Bid:=6.12
Ask:=6.55
High:=6.31
Change %:=-1.11

(cvx)
Open:=109.39
Low:=108.82
Time:=7:52:03
Change:=-0.46
Volume:=5326317
Cur:=108.97
Bid:=108.97
Ask:=108.99
High:=109.66
Change %:=-0.42

(cxs)
Open:=11.32
Low:=11.16
Time:=16:51:13
Change:=-0.08
Volume:=205881
Cur:=11.22
Bid:=11.16
Ask:=11.51
High:=11.33
Change %:=-0.71

(cyh)
Open:=26.9
Low:=26.47
Time:=17:41:06
Change:=0.17
Volume:=1523087
Cur:=27.0
Bid:=26.97
Ask:=27.24
High:=27.17
Change %:=0.63

(cyn)
Open:=55.31
Low:=54.21
Time:=17:30:55
Change:=-0.26
Volume:=215655
Cur:=54.88
Bid:=54.56
Ask:=55.22
High:=55.61
Change %:=-0.47

(cypb)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=6.5
Bid:=6.48
Ask:=6.5
High:=
Change %:=0.00

(cytk)
Open:=1.3
Low:=1.27
Time:=7:22:03
Change:=0.0
Volume:=294415
Cur:=1.29
Bid:=1.27
Ask:=1.35
High:=1.3301
Change %:=0.00

(cytr)
Open:=0.7
Low:=0.7
Time:=16:17:19
Change:=0.0101
Volume:=122832
Cur:=0.7101
Bid:=0.69
Ask:=0.86
High:=0.72
Change %:=1.44

(dakt)
Open:=10.9
Low:=10.7
Time:=7:22:03
Change:=-0.03
Volume:=65274
Cur:=10.88
Bid:=10.51
Ask:=11.18
High:=10.94
Change %:=-0.27

(dal)
Open:=8.22
Low:=8.03
Time:=16:49:23
Change:=-0.07
Volume:=8012477
Cur:=8.1
Bid:=8.07
Ask:=8.11
High:=8.25
Change %:=-0.86

(dar)
Open:=18.51
Low:=18.17
Time:=7:52:03
Change:=-0.14
Volume:=779856
Cur:=18.37
Bid:=17.87
Ask:=18.87
High:=18.6
Change %:=-0.76

(dbd)
Open:=32.31
Low:=32.26
Time:=17:13:56
Change:=0.46
Volume:=436564
Cur:=32.75
Bid:=32.56
Ask:=32.96
High:=32.95
Change %:=1.42

(dbtk)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=10.55
Bid:=
Ask:=
High:=
Change %:=0.00

(dd)
Open:=55.05
Low:=54.6
Time:=15:59:58
Change:=0.02
Volume:=3682657
Cur:=54.83
Bid:=54.82
Ask:=54.83
High:=55.25
Change %:=0.04

(ddic)
Open:=9.46
Low:=9.41
Time:=17:18:59
Change:=0.21
Volume:=65649
Cur:=9.63
Bid:=9.47
Ask:=9.81
High:=9.78
Change %:=2.23

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

(de)
Open:=81.13
Low:=80.25
Time:=16:26:01
Change:=-1.06
Volume:=4621527
Cur:=81.24
Bid:=81.06
Ask:=81.15
High:=81.48
Change %:=-1.29

(deck)
Open:=96.68
Low:=95.85
Time:=7:22:03
Change:=-0.13
Volume:=543420
Cur:=96.42
Bid:=94.31
Ask:=96.32
High:=97.49
Change %:=-0.13

(dei)
Open:=20.48
Low:=20.41
Time:=7:52:03
Change:=0.21
Volume:=1216804
Cur:=20.64
Bid:=20.11
Ask:=21.11
High:=20.74
Change %:=1.03

(dell)
Open:=17.16
Low:=16.98
Time:=16:05:23
Change:=-0.07
Volume:=18798264
Cur:=17.04
Bid:=17.01
Ask:=17.09
High:=17.26
Change %:=-0.41

(dest)
Open:=19.67
Low:=19.2
Time:=16:31:28
Change:=-0.33
Volume:=45201
Cur:=19.35
Bid:=16.41
Ask:=20.32
High:=19.79
Change %:=-1.68

(dfz)
Open:=11.77
Low:=11.53
Time:=16:41:39
Change:=-0.08
Volume:=12308
Cur:=11.74
Bid:=11.51
Ask:=12.52
High:=11.78
Change %:=-0.68

(dgi)
Open:=26.14
Low:=25.45
Time:=16:52:04
Change:=0.59
Volume:=241328
Cur:=25.95
Bid:=25.45
Ask:=26.04
High:=26.14
Change %:=2.33

(dhil)
Open:=80.6
Low:=80.6
Time:=7:22:03
Change:=-1.97
Volume:=30532
Cur:=82.84
Bid:=81.25
Ask:=83.25
High:=83.85
Change %:=-2.32

(dhr)
Open:=52.45
Low:=51.36
Time:=7:52:03
Change:=-0.74
Volume:=3767096
Cur:=51.69
Bid:=51.37
Ask:=51.94
High:=52.5
Change %:=-1.41

(dis)
Open:=40.78
Low:=40.54
Time:=7:52:03
Change:=-0.09
Volume:=7618442
Cur:=40.65
Bid:=40.64
Ask:=40.65
High:=40.97
Change %:=-0.22

(dk)
Open:=17.01
Low:=16.7
Time:=16:43:09
Change:=0.17
Volume:=425964
Cur:=17.12
Bid:=17.14
Ask:=17.69
High:=17.5
Change %:=1.00

(dlb)
Open:=43.99
Low:=43.72
Time:=17:08:06
Change:=0.59
Volume:=576788
Cur:=44.86
Bid:=43.95
Ask:=44.91
High:=44.86
Change %:=1.33

(dllr)
Open:=22.39
Low:=22.13
Time:=16:34:19
Change:=0.13
Volume:=210049
Cur:=22.52
Bid:=22.49
Ask:=22.86
High:=22.7
Change %:=0.58

(dltr)
Open:=69.45
Low:=68.6012
Time:=7:22:03
Change:=0.05
Volume:=615059
Cur:=68.76
Bid:=68.6
Ask:=68.79
High:=69.45
Change %:=0.07

(dm)
Open:=9.12
Low:=8.79
Time:=16:50:31
Change:=-0.14
Volume:=117039
Cur:=8.96
Bid:=8.16
Ask:=9.82
High:=9.18
Change %:=-1.54

(dmrc)
Open:=39.51
Low:=39.51
Time:=7:22:03
Change:=3.16
Volume:=122634
Cur:=42.54
Bid:=41.72
Ask:=43.99
High:=43.24
Change %:=8.02

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

(dndn)
Open:=39.02
Low:=38.94
Time:=7:22:03
Change:=-0.03
Volume:=928937
Cur:=39.1
Bid:=38.96
Ask:=39.29
High:=39.5
Change %:=-0.08

(dnr)
Open:=20.88
Low:=20.58
Time:=16:20:58
Change:=-0.12
Volume:=3105903
Cur:=20.73
Bid:=20.59
Ask:=20.84
High:=20.93
Change %:=-0.58

(drc)
Open:=55.58
Low:=55.3
Time:=7:52:03
Change:=0.19
Volume:=431733
Cur:=55.85
Bid:=54.86
Ask:=56.87
High:=56.26
Change %:=0.34

(dri)
Open:=53.63
Low:=53.2
Time:=7:52:03
Change:=-0.27
Volume:=1028001
Cur:=53.28
Bid:=53.01
Ask:=53.28
High:=53.81
Change %:=-0.50

(driv)
Open:=31.55
Low:=31.15
Time:=7:22:03
Change:=0.32
Volume:=171992
Cur:=31.89
Bid:=31.22
Ask:=32.43
High:=31.94
Change %:=1.01

(drl)
Open:=1.91
Low:=1.87
Time:=7:52:03
Change:=0.07
Volume:=844640
Cur:=1.98
Bid:=1.9
Ask:=1.98
High:=2.02
Change %:=3.66

(dtsi)
Open:=37.01
Low:=37.01
Time:=17:31:50
Change:=0.14
Volume:=66651
Cur:=37.14
Bid:=36.27
Ask:=38.34
High:=37.53
Change %:=0.38

(dtv)
Open:=52.11
Low:=51.83
Time:=16:05:08
Change:=0.345
Volume:=5039297
Cur:=52.35
Bid:=52.35
Ask:=52.38
High:=52.43
Change %:=0.66

(dva)
Open:=86.51
Low:=85.8
Time:=7:52:03
Change:=-0.81
Volume:=363112
Cur:=85.89
Bid:=85.67
Ask:=86.36
High:=86.86
Change %:=-0.93

(dvn)
Open:=83.55
Low:=83.08
Time:=7:52:03
Change:=0.66
Volume:=1978518
Cur:=84.35
Bid:=83.92
Ask:=84.71
High:=84.52
Change %:=0.79

(dvox)
Open:=7.79
Low:=7.53
Time:=7:22:03
Change:=-0.26
Volume:=6721
Cur:=7.53
Bid:=7.28
Ask:=7.96
High:=7.79
Change %:=-3.34

(dw)
Open:=24.27
Low:=23.82
Time:=17:35:00
Change:=-0.43
Volume:=36443
Cur:=23.92
Bid:=23.04
Ask:=24.72
High:=24.27
Change %:=-1.77

(dwa)
Open:=20.82
Low:=20.68
Time:=7:22:03
Change:=0.18
Volume:=563146
Cur:=21.05
Bid:=20.93
Ask:=21.18
High:=21.11
Change %:=0.86

(dxpe)
Open:=27.24
Low:=27.24
Time:=7:22:03
Change:=0.2
Volume:=81150
Cur:=27.56
Bid:=26.99
Ask:=28.3
High:=27.81
Change %:=0.73

(dy)
Open:=18.55
Low:=18.06
Time:=7:52:03
Change:=-0.4
Volume:=344699
Cur:=18.16
Bid:=17.66
Ask:=18.66
High:=18.55
Change %:=-2.16

(dyn)
Open:=5.7999
Low:=5.67
Time:=7:52:03
Change:=-0.21
Volume:=1494477
Cur:=5.69
Bid:=5.51
Ask:=5.94
High:=5.83
Change %:=-3.56

(ebay)
Open:=33.49
Low:=33.12
Time:=7:22:03
Change:=0.065
Volume:=9819784
Cur:=33.5
Bid:=33.39
Ask:=33.49
High:=33.65
Change %:=0.19

(ebsb)
Open:=13.89
Low:=13.828
Time:=16:44:00
Change:=0.03
Volume:=1456
Cur:=13.88
Bid:=12.94
Ask:=14.88
High:=13.9
Change %:=0.22

(ecpg)
Open:=28.51
Low:=27.89
Time:=7:22:03
Change:=-0.09
Volume:=127416
Cur:=28.37
Bid:=27.91
Ask:=28.35
High:=28.59
Change %:=-0.32

(edr)
Open:=9.15
Low:=9.05
Time:=7:52:03
Change:=0.08
Volume:=763284
Cur:=9.17
Bid:=9.17
Ask:=9.53
High:=9.21
Change %:=0.88

(eeft)
Open:=15.99
Low:=15.88
Time:=7:22:03
Change:=0.11
Volume:=159071
Cur:=16.11
Bid:=15.61
Ask:=16.51
High:=16.12
Change %:=0.69

(egn)
Open:=62.14
Low:=61.69
Time:=7:52:03
Change:=0.14
Volume:=262026
Cur:=62.09
Bid:=61.71
Ask:=62.46
High:=62.28
Change %:=0.23

(egov)
Open:=13.2
Low:=13.14
Time:=17:20:50
Change:=0.03
Volume:=67626
Cur:=13.21
Bid:=12.91
Ask:=13.35
High:=13.25
Change %:=0.23

(egy)
Open:=7.13
Low:=7.02
Time:=7:52:03
Change:=0.08
Volume:=361234
Cur:=7.2
Bid:=6.9
Ask:=7.3
High:=7.25
Change %:=1.12

(ek)
Open:=2.51
Low:=2.38
Time:=17:01:21
Change:=0.0
Volume:=6893883
Cur:=2.5
Bid:=2.5
Ask:=2.5
High:=2.53
Change %:=0.00

(elos)
Open:=12.38
Low:=12.31
Time:=16:42:53
Change:=0.01
Volume:=112975
Cur:=12.42
Bid:=12.0
Ask:=12.82
High:=12.59
Change %:=0.08

(els)
Open:=67.95
Low:=67.66
Time:=7:52:03
Change:=0.25
Volume:=141146
Cur:=68.03
Bid:=67.22
Ask:=69.42
High:=68.35
Change %:=0.37

(endp)
Open:=39.59
Low:=39.59
Time:=7:22:03
Change:=-0.04
Volume:=437513
Cur:=40.0
Bid:=39.95
Ask:=40.9
High:=40.32
Change %:=-0.10

(enh)
Open:=40.7
Low:=40.4
Time:=17:26:58
Change:=-0.38
Volume:=288261
Cur:=40.43
Bid:=39.96
Ask:=41.25
High:=40.78
Change %:=-0.93

(enoc)
Open:=16.47
Low:=16.35
Time:=7:22:03
Change:=0.38
Volume:=93140
Cur:=16.82
Bid:=16.58
Ask:=17.07
High:=16.95
Change %:=2.31

(ens)
Open:=35.49
Low:=35.01
Time:=16:55:14
Change:=-0.07
Volume:=141975
Cur:=35.38
Bid:=34.73
Ask:=36.22
High:=35.6
Change %:=-0.20

(ep)
Open:=21.01
Low:=20.63
Time:=7:52:03
Change:=-0.15
Volume:=5514660
Cur:=20.72
Bid:=20.71
Ask:=20.81
High:=21.12
Change %:=-0.72

(epax)
Open:=8.73
Low:=8.69
Time:=7:22:03
Change:=0.02
Volume:=46912
Cur:=8.79
Bid:=7.91
Ask:=9.59
High:=8.86
Change %:=0.23

(epic)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=12.5
Bid:=12.49
Ask:=12.5
High:=
Change %:=0.00

(epl)
Open:=17.5
Low:=17.45
Time:=16:56:06
Change:=0.17
Volume:=155338
Cur:=17.67
Bid:=17.2
Ask:=18.18
High:=17.9
Change %:=0.97

(epm)
Open:=7.67
Low:=7.6
Time:=16:00:56
Change:=-0.05
Volume:=60379
Cur:=7.62
Bid:=7.27
Ask:=7.94
High:=7.73
Change %:=-0.65

(eqy)
Open:=20.08
Low:=19.77
Time:=17:17:03
Change:=0.02
Volume:=244939
Cur:=20.05
Bid:=19.57
Ask:=20.47
High:=20.13
Change %:=0.10

(erie)
Open:=74.77
Low:=74.51
Time:=16:58:14
Change:=-0.04
Volume:=31553
Cur:=74.69
Bid:=73.8
Ask:=76.75
High:=75.01
Change %:=-0.05

(erts)
Open:=23.94
Low:=23.89
Time:=7:22:03
Change:=0.04
Volume:=7359375
Cur:=23.93
Bid:=23.72
Ask:=23.93
High:=24.05
Change %:=0.17

(ese)
Open:=37.29
Low:=36.82
Time:=7:52:03
Change:=-0.14
Volume:=88038
Cur:=37.19
Bid:=36.48
Ask:=38.03
High:=37.3886
Change %:=-0.38

(esgr)
Open:=110.0
Low:=108.44
Time:=16:03:52
Change:=-1.01
Volume:=5571
Cur:=108.99
Bid:=92.26
Ask:=117.73
High:=110.0
Change %:=-0.92

(esl)
Open:=81.68
Low:=80.06
Time:=16:17:08
Change:=-1.42
Volume:=153247
Cur:=80.5
Bid:=80.02
Ask:=80.99
High:=81.74
Change %:=-1.73

(esrx)
Open:=55.02
Low:=55.0
Time:=16:02:20
Change:=1.945
Volume:=18096111
Cur:=57.3
Bid:=57.2
Ask:=57.26
High:=57.465
Change %:=3.51

(ess)
Open:=143.14
Low:=142.53
Time:=17:19:11
Change:=0.71
Volume:=190492
Cur:=143.49
Bid:=141.68
Ask:=147.99
High:=143.82
Change %:=0.50

(etm)
Open:=8.54
Low:=8.43
Time:=7:52:03
Change:=0.16
Volume:=52819
Cur:=8.7
Bid:=8.37
Ask:=9.05
High:=8.74
Change %:=1.87

(evr)
Open:=31.96
Low:=31.64
Time:=17:35:00
Change:=-0.1
Volume:=155319
Cur:=31.86
Bid:=31.23
Ask:=32.49
High:=32.05
Change %:=-0.31

(exas)
Open:=8.89
Low:=8.67
Time:=7:22:03
Change:=0.34
Volume:=766164
Cur:=9.2
Bid:=9.04
Ask:=9.5
High:=9.225
Change %:=3.84

(exbd)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=29.54
Bid:=
Ask:=
High:=
Change %:=0.00

(exls)
Open:=23.91
Low:=23.71
Time:=16:15:55
Change:=-0.15
Volume:=24169
Cur:=23.77
Bid:=23.04
Ask:=24.68
High:=23.95
Change %:=-0.63

(exp)
Open:=25.19
Low:=24.54
Time:=7:52:03
Change:=-0.36
Volume:=253452
Cur:=24.88
Bid:=24.27
Ask:=25.42
High:=25.22
Change %:=-1.43

(expd)
Open:=50.17
Low:=49.835
Time:=7:22:03
Change:=0.225
Volume:=920751
Cur:=50.52
Bid:=50.5
Ask:=50.57
High:=50.78
Change %:=0.45

(expe)
Open:=30.1
Low:=29.87
Time:=7:22:03
Change:=0.005
Volume:=3567049
Cur:=30.05
Bid:=30.07
Ask:=30.2
High:=30.4
Change %:=0.02

(exxi)
Open:=34.45
Low:=34.18
Time:=7:22:03
Change:=0.49
Volume:=506472
Cur:=34.89
Bid:=34.15
Ask:=35.59
High:=35.0
Change %:=1.42

(fast)
Open:=34.43
Low:=34.1
Time:=16:06:18
Change:=-0.22
Volume:=1131941
Cur:=34.25
Bid:=34.25
Ask:=34.52
High:=34.54
Change %:=-0.64

(fbn)
Open:=4.12
Low:=4.09
Time:=7:52:03
Change:=-0.03
Volume:=70471
Cur:=4.1
Bid:=3.91
Ask:=4.3
High:=4.18
Change %:=-0.73

(fbnc)
Open:=10.43
Low:=10.14
Time:=16:01:29
Change:=-0.2
Volume:=11212
Cur:=10.23
Bid:=4.17
Ask:=11.79
High:=10.43
Change %:=-1.92

(fbp)
Open:=4.51
Low:=4.51
Time:=7:52:03
Change:=0.08
Volume:=33983
Cur:=4.64
Bid:=4.02
Ask:=4.73
High:=4.64
Change %:=1.75

(fcel)
Open:=1.46
Low:=1.45
Time:=7:22:03
Change:=0.0
Volume:=969750
Cur:=1.46
Bid:=1.45
Ask:=1.48
High:=1.48
Change %:=0.00

(fcnca)
Open:=187.3
Low:=184.22
Time:=7:22:03
Change:=-2.42
Volume:=2710
Cur:=185.69
Bid:=184.54
Ask:=204.14
High:=187.3
Change %:=-1.29

(fcs)
Open:=16.54
Low:=16.54
Time:=7:52:03
Change:=0.49
Volume:=1602051
Cur:=17.1
Bid:=16.61
Ask:=17.32
High:=17.17
Change %:=2.95

(fcx)
Open:=55.43
Low:=54.91
Time:=7:52:03
Change:=0.33
Volume:=11607290
Cur:=55.67
Bid:=55.63
Ask:=55.74
High:=55.81
Change %:=0.60

(fdx)
Open:=93.26
Low:=92.2
Time:=7:52:03
Change:=-0.29
Volume:=1633885
Cur:=92.79
Bid:=92.33
Ask:=93.09
High:=93.6185
Change %:=-0.31

(feic)
Open:=36.85
Low:=36.4008
Time:=17:12:46
Change:=-0.14
Volume:=241432
Cur:=36.79
Bid:=36.41
Ask:=37.54
High:=37.11
Change %:=-0.38

(ffic)
Open:=13.01
Low:=12.76
Time:=16:19:07
Change:=-0.14
Volume:=64428
Cur:=12.86
Bid:=12.1
Ask:=13.69
High:=13.02
Change %:=-1.08

(ffiv)
Open:=99.76
Low:=99.57
Time:=7:22:03
Change:=2.33
Volume:=4071348
Cur:=101.2
Bid:=101.0
Ask:=101.2
High:=102.45
Change %:=2.36

(fisv)
Open:=61.9
Low:=61.72
Time:=7:22:03
Change:=0.11
Volume:=697890
Cur:=62.16
Bid:=62.18
Ask:=62.52
High:=62.34
Change %:=0.18

(flex)
Open:=6.44
Low:=6.34
Time:=7:22:03
Change:=0.6
Volume:=12118327
Cur:=7.01
Bid:=6.97
Ask:=7.04
High:=7.11
Change %:=9.36

(flir)
Open:=27.48
Low:=27.48
Time:=7:22:03
Change:=0.085
Volume:=2163450
Cur:=28.81
Bid:=28.17
Ask:=30.46
High:=29.12
Change %:=0.30

(flo)
Open:=23.01
Low:=22.865
Time:=7:52:03
Change:=-0.09
Volume:=612837
Cur:=22.88
Bid:=22.35
Ask:=23.45
High:=23.13
Change %:=-0.39

(flr)
Open:=67.07
Low:=66.25
Time:=16:49:02
Change:=0.2
Volume:=975036
Cur:=67.38
Bid:=67.14
Ask:=67.7
High:=67.75
Change %:=0.30

(fls)
Open:=110.88
Low:=109.39
Time:=17:17:56
Change:=0.05
Volume:=490619
Cur:=111.05
Bid:=111.23
Ask:=111.83
High:=111.71
Change %:=0.05

(flws)
Open:=3.25
Low:=3.19
Time:=16:46:20
Change:=-0.06
Volume:=27485
Cur:=3.21
Bid:=2.96
Ask:=3.21
High:=3.28
Change %:=-1.83

(fmbi)
Open:=12.48
Low:=12.05
Time:=7:22:03
Change:=-0.15
Volume:=302474
Cur:=12.31
Bid:=11.94
Ask:=12.57
High:=12.48
Change %:=-1.20

(fmc)
Open:=92.92
Low:=91.56
Time:=16:39:07
Change:=-1.18
Volume:=648545
Cur:=91.68
Bid:=91.16
Ask:=92.27
High:=92.93
Change %:=-1.27

(fmd)
Open:=1.75
Low:=1.67
Time:=7:52:03
Change:=-0.06
Volume:=113549
Cur:=1.67
Bid:=1.5
Ask:=1.88
High:=1.7501
Change %:=-3.47

(fnsr)
Open:=18.14
Low:=18.05
Time:=7:22:03
Change:=1.11
Volume:=3786933
Cur:=19.21
Bid:=19.16
Ask:=19.3
High:=19.46
Change %:=6.13

(fosl)
Open:=133.68
Low:=132.03
Time:=7:22:03
Change:=-0.02
Volume:=434568
Cur:=133.01
Bid:=131.91
Ask:=135.68
High:=133.89
Change %:=-0.02

(frx)
Open:=38.71
Low:=38.42
Time:=17:16:04
Change:=-0.21
Volume:=1546517
Cur:=38.53
Bid:=38.33
Ask:=38.73
High:=38.77
Change %:=-0.54

(fsii)
Open:=3.07
Low:=3.0
Time:=7:22:03
Change:=-0.06
Volume:=232110
Cur:=3.01
Bid:=2.96
Ask:=3.59
High:=3.09
Change %:=-1.95

(fslr)
Open:=125.39
Low:=123.87
Time:=7:22:03
Change:=-1.075
Volume:=1064634
Cur:=124.12
Bid:=123.96
Ask:=124.0
High:=126.14
Change %:=-0.86

(fsp)
Open:=13.32
Low:=13.21
Time:=16:57:18
Change:=0.0
Volume:=157931
Cur:=13.3
Bid:=13.07
Ask:=13.53
High:=13.34
Change %:=0.00

(fst)
Open:=26.46
Low:=26.12
Time:=16:18:32
Change:=0.57
Volume:=3625268
Cur:=27.0
Bid:=26.75
Ask:=27.08
High:=27.18
Change %:=2.16

(fsys)
Open:=23.31
Low:=22.91
Time:=17:35:00
Change:=0.04
Volume:=185622
Cur:=23.29
Bid:=23.0
Ask:=23.89
High:=23.36
Change %:=0.17

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

(ftr)
Open:=7.8
Low:=7.71
Time:=7:52:03
Change:=0.055
Volume:=12141924
Cur:=7.85
Bid:=7.86
Ask:=7.87
High:=7.87
Change %:=0.71

(fwrd)
Open:=32.69
Low:=32.69
Time:=16:45:00
Change:=0.66
Volume:=227053
Cur:=33.28
Bid:=32.58
Ask:=33.94
High:=33.94
Change %:=2.02

(g)
Open:=17.45
Low:=17.37
Time:=7:52:03
Change:=0.09
Volume:=233049
Cur:=17.51
Bid:=17.02
Ask:=17.91
High:=17.6
Change %:=0.52

(gain)
Open:=7.65
Low:=7.39
Time:=16:21:26
Change:=-0.23
Volume:=43610
Cur:=7.44
Bid:=7.37
Ask:=7.69
High:=7.65
Change %:=-3.00

(gbdc)
Open:=15.69
Low:=15.55
Time:=16:40:20
Change:=-0.09
Volume:=46660
Cur:=15.55
Bid:=15.31
Ask:=16.07
High:=15.74
Change %:=-0.58

(gbl)
Open:=50.86
Low:=50.24
Time:=7:52:03
Change:=-0.47
Volume:=20225
Cur:=50.74
Bid:=49.02
Ask:=53.23
High:=51.45
Change %:=-0.92

(gd)
Open:=71.61
Low:=70.72
Time:=7:52:03
Change:=-0.77
Volume:=1550571
Cur:=70.8
Bid:=70.45
Ask:=71.22
High:=71.61
Change %:=-1.08

(ge)
Open:=19.43
Low:=18.95
Time:=16:00:14
Change:=-0.12
Volume:=81255219
Cur:=19.04
Bid:=19.03
Ask:=19.04
High:=19.53
Change %:=-0.63

(gef)
Open:=64.21
Low:=63.67
Time:=16:18:14
Change:=0.07
Volume:=56680
Cur:=64.19
Bid:=63.8
Ask:=64.58
High:=64.42
Change %:=0.11

(geoi)
Open:=26.77
Low:=26.5
Time:=17:20:14
Change:=0.55
Volume:=208186
Cur:=27.46
Bid:=26.83
Ask:=27.99
High:=27.83
Change %:=2.04

(get)
Open:=31.91
Low:=31.31
Time:=7:52:03
Change:=-0.59
Volume:=450985
Cur:=31.49
Bid:=31.12
Ask:=31.79
High:=31.95
Change %:=-1.84

(ggp)
Open:=17.33
Low:=17.14
Time:=17:04:38
Change:=0.08
Volume:=1752378
Cur:=17.38
Bid:=16.9
Ask:=17.74
High:=17.41
Change %:=0.46

(ggs)
Open:=17.79
Low:=17.5
Time:=7:52:03
Change:=-0.07
Volume:=45322
Cur:=17.7
Bid:=17.06
Ask:=18.26
High:=17.79
Change %:=-0.39

(gild)
Open:=43.02
Low:=42.81
Time:=16:06:32
Change:=0.23
Volume:=6198618
Cur:=43.21
Bid:=43.22
Ask:=43.34
High:=43.49
Change %:=0.54

(gksr)
Open:=35.6
Low:=34.8818
Time:=7:22:03
Change:=-0.1
Volume:=40219
Cur:=35.41
Bid:=34.68
Ask:=36.21
High:=35.78
Change %:=-0.28

(glad)
Open:=9.48
Low:=9.45
Time:=7:22:03
Change:=-0.04
Volume:=39910
Cur:=9.47
Bid:=9.4
Ask:=9.78
High:=9.51
Change %:=-0.42

(glng)
Open:=38.97
Low:=38.53
Time:=16:32:35
Change:=0.31
Volume:=268908
Cur:=39.36
Bid:=38.59
Ask:=40.17
High:=39.5
Change %:=0.79

(gmcr)
Open:=93.14
Low:=91.5
Time:=7:22:03
Change:=-0.33
Volume:=1143726
Cur:=92.71
Bid:=92.11
Ask:=92.69
High:=93.22
Change %:=-0.35

(gmt)
Open:=37.93
Low:=37.72
Time:=7:52:03
Change:=0.19
Volume:=160283
Cur:=38.14
Bid:=37.4
Ask:=38.9
High:=38.32
Change %:=0.50

(gntx)
Open:=30.64
Low:=30.36
Time:=7:22:03
Change:=0.29
Volume:=646960
Cur:=30.84
Bid:=30.22
Ask:=31.56
High:=31.08
Change %:=0.95

(goog)
Open:=605.39
Low:=604.27
Time:=7:22:03
Change:=11.24
Volume:=3512406
Cur:=618.23
Bid:=617.28
Ask:=617.95
High:=619.5
Change %:=1.85

(gps)
Open:=19.47
Low:=19.47
Time:=7:52:03
Change:=0.2
Volume:=5428979
Cur:=19.66
Bid:=19.55
Ask:=19.65
High:=19.85
Change %:=1.03

(grb)
Open:=11.12
Low:=11.11
Time:=7:52:03
Change:=-0.01
Volume:=47684
Cur:=11.12
Bid:=10.73
Ask:=11.14
High:=11.13
Change %:=-0.09

(grmn)
Open:=32.66
Low:=32.43
Time:=7:22:03
Change:=0.01
Volume:=647383
Cur:=32.72
Bid:=31.92
Ask:=32.7
High:=33.0
Change %:=0.03

(gsat)
Open:=1.19
Low:=1.181
Time:=7:22:03
Change:=0.01
Volume:=146643
Cur:=1.2
Bid:=1.16
Ask:=1.25
High:=1.21
Change %:=0.84

(gsbc)
Open:=20.4
Low:=19.3
Time:=7:22:03
Change:=-0.55
Volume:=16073
Cur:=19.83
Bid:=17.82
Ask:=2000.0
High:=20.41
Change %:=-2.70

(gsm)
Open:=24.7
Low:=24.35
Time:=16:38:03
Change:=0.19
Volume:=628207
Cur:=24.85
Bid:=24.32
Ask:=25.35
High:=24.96
Change %:=0.77

(gti)
Open:=21.87
Low:=21.71
Time:=16:43:34
Change:=0.46
Volume:=1151558
Cur:=22.37
Bid:=21.82
Ask:=22.83
High:=22.46
Change %:=2.10

(gty)
Open:=25.82
Low:=25.61
Time:=17:35:00
Change:=-0.14
Volume:=125799
Cur:=25.67
Bid:=25.14
Ask:=26.19
High:=25.8593
Change %:=-0.54

(gymb)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=65.4
Bid:=
Ask:=
High:=
Change %:=0.00

(hafc)
Open:=1.18
Low:=1.11
Time:=16:00:42
Change:=-0.04
Volume:=826430
Cur:=1.14
Bid:=1.11
Ask:=1.15
High:=1.18
Change %:=-3.39

(hal)
Open:=57.2
Low:=56.36
Time:=7:52:03
Change:=0.27
Volume:=12160693
Cur:=57.2
Bid:=57.02
Ask:=57.45
High:=57.62
Change %:=0.47

(halo)
Open:=7.25
Low:=7.12
Time:=7:22:03
Change:=-0.14
Volume:=140250
Cur:=7.12
Bid:=6.96
Ask:=7.44
High:=7.33
Change %:=-1.93

(hans)
Open:=81.5
Low:=80.11
Time:=7:22:03
Change:=-1.3
Volume:=623291
Cur:=80.51
Bid:=80.07
Ask:=80.84
High:=81.5
Change %:=-1.59

(hbcp)
Open:=14.44
Low:=14.25
Time:=16:00:06
Change:=-0.43
Volume:=18789
Cur:=14.25
Bid:=5.87
Ask:=15.74
High:=14.62
Change %:=-2.93

(hckt)
Open:=4.96
Low:=4.93
Time:=17:21:16
Change:=0.02
Volume:=199274
Cur:=4.94
Bid:=4.77
Ask:=5.18
High:=4.96
Change %:=0.41

(hcp)
Open:=37.9
Low:=37.72
Time:=7:52:03
Change:=0.1
Volume:=1991403
Cur:=37.91
Bid:=37.69
Ask:=38.1
High:=38.05
Change %:=0.26

(hd)
Open:=36.7
Low:=36.37
Time:=7:52:03
Change:=-0.2
Volume:=7771524
Cur:=36.52
Bid:=36.43
Ask:=36.52
High:=36.82
Change %:=-0.54

(he)
Open:=24.88
Low:=24.68
Time:=7:52:03
Change:=-0.19
Volume:=181804
Cur:=24.71
Bid:=24.51
Ask:=24.98
High:=24.89
Change %:=-0.76

(hees)
Open:=12.51
Low:=12.51
Time:=16:33:05
Change:=1.14
Volume:=169224
Cur:=13.62
Bid:=13.5
Ask:=14.06
High:=13.85
Change %:=9.13

(hele)
Open:=34.59
Low:=33.53
Time:=16:40:09
Change:=-0.9
Volume:=137390
Cur:=33.64
Bid:=32.94
Ask:=34.38
High:=34.59
Change %:=-2.61

(hgr)
Open:=24.48
Low:=24.11
Time:=16:45:54
Change:=-0.32
Volume:=163855
Cur:=24.21
Bid:=23.69
Ask:=24.89
High:=24.5
Change %:=-1.30

(hgsi)
Open:=23.29
Low:=21.21
Time:=16:54:05
Change:=-1.72
Volume:=10257030
Cur:=21.5
Bid:=21.61
Ask:=21.63
High:=23.5401
Change %:=-7.41

(hhgp)
Open:=5.98
Low:=5.88
Time:=7:22:03
Change:=-0.11
Volume:=40893
Cur:=5.88
Bid:=5.77
Ask:=6.02
High:=6.02
Change %:=-1.84

(hibb)
Open:=41.06
Low:=40.8125
Time:=7:22:03
Change:=0.59
Volume:=168559
Cur:=41.56
Bid:=40.76
Ask:=42.38
High:=41.79
Change %:=1.44

(hig)
Open:=24.24
Low:=23.76
Time:=7:52:03
Change:=-0.3
Volume:=4851205
Cur:=23.87
Bid:=23.82
Ask:=24.02
High:=24.3
Change %:=-1.24

(hk)
Open:=38.27
Low:=38.23
Time:=17:04:07
Change:=-0.03
Volume:=19765043
Cur:=38.24
Bid:=38.23
Ask:=38.27
High:=38.27
Change %:=-0.08

(hls)
Open:=25.42
Low:=25.2
Time:=17:00:13
Change:=0.2
Volume:=848746
Cur:=25.55
Bid:=25.26
Ask:=25.58
High:=25.58
Change %:=0.79

(hma)
Open:=10.46
Low:=10.12
Time:=16:26:11
Change:=-0.12
Volume:=9288943
Cur:=10.28
Bid:=10.01
Ask:=10.63
High:=10.46
Change %:=-1.15

(hme)
Open:=66.59
Low:=66.24
Time:=17:29:37
Change:=0.32
Volume:=198657
Cur:=66.92
Bid:=66.52
Ask:=67.34
High:=67.09
Change %:=0.48

(hmsy)
Open:=78.05
Low:=77.67
Time:=7:22:03
Change:=0.12
Volume:=66998
Cur:=77.85
Bid:=75.83
Ask:=78.93
High:=79.09
Change %:=0.15

(hog)
Open:=45.61
Low:=45.48
Time:=17:02:39
Change:=0.25
Volume:=1407936
Cur:=45.91
Bid:=45.94
Ask:=46.17
High:=46.24
Change %:=0.55

(hott)
Open:=8.05
Low:=7.98
Time:=7:22:03
Change:=0.04
Volume:=315516
Cur:=8.11
Bid:=7.95
Ask:=8.41
High:=8.14
Change %:=0.50

(hp)
Open:=72.08
Low:=71.76
Time:=7:52:03
Change:=0.7
Volume:=899091
Cur:=72.56
Bid:=72.12
Ask:=72.94
High:=72.69
Change %:=0.97

(hpq)
Open:=36.42
Low:=36.36
Time:=7:52:03
Change:=0.47
Volume:=15921763
Cur:=36.7
Bid:=36.7
Ask:=36.71
High:=37.12
Change %:=1.30

(hpt)
Open:=25.66
Low:=25.37
Time:=7:52:03
Change:=-0.09
Volume:=533667
Cur:=25.56
Bid:=25.26
Ask:=25.69
High:=25.72
Change %:=-0.35

(hpy)
Open:=20.5
Low:=20.04
Time:=17:23:32
Change:=-0.33
Volume:=133333
Cur:=20.21
Bid:=19.69
Ask:=20.76
High:=20.5
Change %:=-1.61

(hrg)
Open:=5.68
Low:=5.57
Time:=7:52:03
Change:=-0.05
Volume:=20513
Cur:=5.62
Bid:=5.4
Ask:=5.65
High:=5.68
Change %:=-0.88

(hrs)
Open:=43.22
Low:=43.07
Time:=17:19:33
Change:=0.04
Volume:=581856
Cur:=43.36
Bid:=43.14
Ask:=43.57
High:=43.4099
Change %:=0.09

(hrz)
Open:=1.1266
Low:=1.11
Time:=16:03:04
Change:=-0.02
Volume:=268729
Cur:=1.15
Bid:=1.12
Ask:=1.16
High:=1.17
Change %:=-1.71

(hsic)
Open:=72.68
Low:=72.48
Time:=16:06:55
Change:=-0.24
Volume:=198008
Cur:=72.89
Bid:=70.79
Ask:=72.9
High:=73.2684
Change %:=-0.33

(hsp)
Open:=53.57
Low:=52.82
Time:=17:41:06
Change:=-0.76
Volume:=1032767
Cur:=52.85
Bid:=52.55
Ask:=53.15
High:=53.78
Change %:=-1.42

(ht)
Open:=5.44
Low:=5.41
Time:=17:06:10
Change:=0.04
Volume:=852686
Cur:=5.47
Bid:=5.22
Ask:=5.7
High:=5.53
Change %:=0.74

(htgc)
Open:=10.55
Low:=10.46
Time:=7:22:03
Change:=-0.01
Volume:=606735
Cur:=10.51
Bid:=10.27
Ask:=10.86
High:=10.63
Change %:=-0.10

(hts)
Open:=29.0
Low:=28.89
Time:=16:56:32
Change:=0.04
Volume:=881470
Cur:=28.9
Bid:=28.86
Ask:=28.94
High:=29.04
Change %:=0.14

(hurn)
Open:=31.02
Low:=30.6359
Time:=16:41:31
Change:=0.25
Volume:=39783
Cur:=31.19
Bid:=30.48
Ask:=31.49
High:=31.29
Change %:=0.81

(hwkn)
Open:=38.01
Low:=37.31
Time:=7:22:03
Change:=-0.59
Volume:=20047
Cur:=37.36
Bid:=31.89
Ask:=39.09
High:=38.21
Change %:=-1.55

(iaci)
Open:=37.3
Low:=37.3
Time:=16:43:44
Change:=0.73
Volume:=584354
Cur:=38.11
Bid:=37.36
Ask:=38.13
High:=38.21
Change %:=1.95

(ibm)
Open:=184.64
Low:=184.26
Time:=7:52:03
Change:=0.28
Volume:=4489770
Cur:=185.18
Bid:=185.09
Ask:=185.11
High:=185.63
Change %:=0.15

(iboc)
Open:=17.5
Low:=17.1304
Time:=7:22:03
Change:=-0.11
Volume:=118954
Cur:=17.38
Bid:=16.9
Ask:=17.39
High:=17.5001
Change %:=-0.63

(icge)
Open:=12.29
Low:=12.12
Time:=16:31:06
Change:=-0.12
Volume:=45628
Cur:=12.24
Bid:=11.61
Ask:=12.24
High:=12.34
Change %:=-0.97

(icog)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=2.8
Bid:=2.24
Ask:=3.98
High:=
Change %:=0.00

(idti)
Open:=7.45
Low:=7.4
Time:=7:22:03
Change:=0.13
Volume:=845718
Cur:=7.57
Bid:=7.34
Ask:=7.8
High:=7.61
Change %:=1.75

(idxx)
Open:=81.23
Low:=80.982
Time:=7:22:03
Change:=5.49
Volume:=1123818
Cur:=86.97
Bid:=85.93
Ask:=88.04
High:=87.29
Change %:=6.74

(ihs)
Open:=81.6
Low:=81.16
Time:=7:52:03
Change:=-0.34
Volume:=136515
Cur:=81.23
Bid:=79.08
Ask:=84.07
High:=81.74
Change %:=-0.42

(iilg)
Open:=13.71
Low:=13.42
Time:=16:46:25
Change:=-0.17
Volume:=53326
Cur:=13.55
Bid:=13.17
Ask:=14.03
High:=13.75
Change %:=-1.24

(iivi)
Open:=27.55
Low:=27.3
Time:=17:01:49
Change:=0.02
Volume:=177488
Cur:=27.55
Bid:=26.94
Ask:=27.8
High:=27.7
Change %:=0.07

(ikan)
Open:=1.22
Low:=1.17
Time:=16:44:34
Change:=-0.04
Volume:=116904
Cur:=1.18
Bid:=1.11
Ask:=1.27
High:=1.25
Change %:=-3.28

(ilmn)
Open:=74.2
Low:=73.3
Time:=16:07:11
Change:=0.34
Volume:=917600
Cur:=74.47
Bid:=74.45
Ask:=75.69
High:=74.61
Change %:=0.46

(im)
Open:=17.76
Low:=17.76
Time:=7:52:03
Change:=-0.04
Volume:=840012
Cur:=17.8
Bid:=17.36
Ask:=18.32
High:=17.9183
Change %:=-0.22

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

(imgn)
Open:=15.3
Low:=14.98
Time:=17:32:11
Change:=-0.15
Volume:=530310
Cur:=15.2
Bid:=14.79
Ask:=15.22
High:=15.31
Change %:=-0.98

(imn)
Open:=9.16
Low:=9.04
Time:=16:48:00
Change:=0.0
Volume:=76003
Cur:=9.13
Bid:=8.82
Ask:=9.51
High:=9.19
Change %:=0.00

(in)
Open:=10.78
Low:=10.72
Time:=7:52:03
Change:=0.21
Volume:=343523
Cur:=10.97
Bid:=10.55
Ask:=11.31
High:=10.99
Change %:=1.95

(inap)
Open:=6.74
Low:=6.7
Time:=7:22:03
Change:=0.2
Volume:=231765
Cur:=6.92
Bid:=6.66
Ask:=6.92
High:=7.0
Change %:=2.98

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

(infi)
Open:=10.32
Low:=9.88
Time:=16:16:00
Change:=-0.4
Volume:=33894
Cur:=9.96
Bid:=9.78
Ask:=11.18
High:=10.42
Change %:=-3.86

(infy)
Open:=63.06
Low:=63.06
Time:=7:22:03
Change:=0.96
Volume:=1603474
Cur:=63.62
Bid:=63.15
Ask:=63.66
High:=64.0
Change %:=1.53

(ino)
Open:=0.6801
Low:=0.66
Time:=16:19:02
Change:=0.01
Volume:=194036
Cur:=0.68
Bid:=0.6701
Ask:=0.6975
High:=0.6825
Change %:=1.49

(intc)
Open:=22.94
Low:=22.78
Time:=7:22:03
Change:=0.32
Volume:=44832131
Cur:=23.13
Bid:=23.09
Ask:=23.09
High:=23.25
Change %:=1.40

(intu)
Open:=47.44
Low:=47.31
Time:=7:22:03
Change:=0.51
Volume:=3173804
Cur:=47.96
Bid:=47.91
Ask:=47.96
High:=48.01
Change %:=1.07

(io)
Open:=10.34
Low:=10.29
Time:=7:52:03
Change:=0.71
Volume:=2335611
Cur:=11.04
Bid:=11.07
Ask:=11.23
High:=11.16
Change %:=6.87

(ipcc)
Open:=54.46
Low:=53.51
Time:=16:41:55
Change:=-0.28
Volume:=12962
Cur:=54.0
Bid:=53.59
Ask:=54.35
High:=54.47
Change %:=-0.52

(ipcm)
Open:=51.39
Low:=50.78
Time:=7:22:03
Change:=0.64
Volume:=153777
Cur:=51.94
Bid:=51.0
Ask:=54.4
High:=52.0
Change %:=1.25

(ipg)
Open:=12.48
Low:=12.42
Time:=16:40:14
Change:=0.22
Volume:=4222727
Cur:=12.66
Bid:=12.65
Ask:=12.78
High:=12.7
Change %:=1.77

(ipgp)
Open:=66.52
Low:=66.12
Time:=7:22:03
Change:=0.33
Volume:=515411
Cur:=66.9
Bid:=66.87
Ask:=68.98
High:=67.41
Change %:=0.50

(ipi)
Open:=33.56
Low:=33.55
Time:=17:35:21
Change:=0.58
Volume:=611760
Cur:=34.21
Bid:=34.24
Ask:=34.44
High:=34.38
Change %:=1.72

(ipxl)
Open:=21.02
Low:=20.89
Time:=17:22:15
Change:=-0.06
Volume:=357510
Cur:=21.02
Bid:=20.51
Ask:=21.52
High:=21.44
Change %:=-0.28

(ir)
Open:=40.54
Low:=40.17
Time:=7:52:03
Change:=-0.65
Volume:=6863435
Cur:=40.38
Bid:=40.16
Ask:=40.6
High:=41.41
Change %:=-1.58

(irc)
Open:=9.33
Low:=9.24
Time:=16:17:50
Change:=-0.03
Volume:=196381
Cur:=9.28
Bid:=8.96
Ask:=9.59
High:=9.34
Change %:=-0.32

(irm)
Open:=34.79
Low:=34.6
Time:=7:52:03
Change:=-0.08
Volume:=899997
Cur:=34.68
Bid:=34.46
Ask:=34.87
High:=34.96
Change %:=-0.23

(isis)
Open:=8.84
Low:=8.75
Time:=16:04:02
Change:=-0.03
Volume:=256238
Cur:=8.79
Bid:=8.75
Ask:=8.8
High:=8.89
Change %:=-0.34

(isrg)
Open:=407.1
Low:=401.33
Time:=16:07:25
Change:=-8.635
Volume:=810183
Cur:=405.1
Bid:=401.0
Ask:=405.99
High:=409.45
Change %:=-2.09

(isrl)
Open:=65.7
Low:=65.7
Time:=7:22:03
Change:=-1.01
Volume:=7846
Cur:=66.01
Bid:=65.0
Ask:=82.92
High:=67.73
Change %:=-1.51

(itc)
Open:=72.23
Low:=71.89
Time:=17:24:28
Change:=0.02
Volume:=246688
Cur:=72.25
Bid:=70.67
Ask:=73.89
High:=72.7365
Change %:=0.03

(itri)
Open:=48.91
Low:=48.66
Time:=16:16:25
Change:=0.28
Volume:=268910
Cur:=49.24
Bid:=48.33
Ask:=49.26
High:=49.37
Change %:=0.57

(ivac)
Open:=9.96
Low:=9.76
Time:=7:22:03
Change:=-0.04
Volume:=28711
Cur:=9.91
Bid:=9.0
Ask:=10.09
High:=9.97
Change %:=-0.40

(ivc)
Open:=33.48
Low:=33.01
Time:=7:52:03
Change:=-0.08
Volume:=63418
Cur:=33.46
Bid:=32.76
Ask:=34.11
High:=33.5
Change %:=-0.24

(ivz)
Open:=22.64
Low:=22.45
Time:=17:06:59
Change:=0.07
Volume:=2295398
Cur:=22.71
Bid:=22.57
Ask:=22.84
High:=22.765
Change %:=0.31

(ixys)
Open:=15.04
Low:=14.79
Time:=16:17:19
Change:=-0.05
Volume:=73024
Cur:=14.95
Bid:=14.72
Ask:=15.55
High:=15.1
Change %:=-0.33

(jakk)
Open:=17.85
Low:=17.73
Time:=16:45:47
Change:=-0.04
Volume:=217090
Cur:=17.77
Bid:=17.42
Ask:=18.24
High:=17.94
Change %:=-0.22

(jazz)
Open:=37.59
Low:=37.24
Time:=17:00:00
Change:=1.02
Volume:=371882
Cur:=38.58
Bid:=38.6
Ask:=38.93
High:=39.08
Change %:=2.72

(jbht)
Open:=47.37
Low:=47.21
Time:=7:22:03
Change:=0.02
Volume:=474606
Cur:=47.47
Bid:=47.18
Ask:=47.75
High:=47.73
Change %:=0.04

(jcp)
Open:=31.66
Low:=31.17
Time:=7:52:03
Change:=-0.28
Volume:=2822617
Cur:=31.42
Bid:=31.25
Ask:=31.42
High:=31.75
Change %:=-0.88

(jec)
Open:=42.78
Low:=42.31
Time:=16:03:04
Change:=-0.14
Volume:=940568
Cur:=42.81
Bid:=42.55
Ask:=43.04
High:=42.94
Change %:=-0.33

(jll)
Open:=92.97
Low:=92.54
Time:=17:14:04
Change:=0.74
Volume:=132990
Cur:=93.93
Bid:=91.0
Ask:=96.27
High:=94.5
Change %:=0.79

(jnj)
Open:=66.69
Low:=66.49
Time:=7:52:03
Change:=0.25
Volume:=7608135
Cur:=66.72
Bid:=66.61
Ask:=66.69
High:=66.79
Change %:=0.38

(jnpr)
Open:=30.41
Low:=30.33
Time:=16:27:46
Change:=0.95
Volume:=8563662
Cur:=31.27
Bid:=31.19
Ask:=31.27
High:=31.62
Change %:=3.13

(joyg)
Open:=98.0
Low:=97.56
Time:=16:07:51
Change:=-0.47
Volume:=1881273
Cur:=99.85
Bid:=99.25
Ask:=99.83
High:=101.0
Change %:=-0.47

(jpm)
Open:=42.27
Low:=41.76
Time:=16:00:49
Change:=-0.1
Volume:=19645786
Cur:=42.19
Bid:=42.16
Ask:=42.25
High:=42.32
Change %:=-0.24

(kalu)
Open:=56.2
Low:=55.66
Time:=7:22:03
Change:=-0.3
Volume:=43608
Cur:=56.0
Bid:=55.01
Ask:=57.0
High:=56.91
Change %:=-0.53

(kar)
Open:=18.55
Low:=18.42
Time:=16:52:04
Change:=-0.08
Volume:=71667
Cur:=18.46
Bid:=17.99
Ask:=19.0
High:=18.55
Change %:=-0.43

(kbh)
Open:=9.56
Low:=9.35
Time:=7:52:03
Change:=-0.09
Volume:=1980992
Cur:=9.42
Bid:=9.42
Ask:=9.46
High:=9.56
Change %:=-0.95

(kbr)
Open:=38.76
Low:=38.54
Time:=17:35:01
Change:=0.29
Volume:=862684
Cur:=39.12
Bid:=39.04
Ask:=39.3
High:=39.3
Change %:=0.75

(kbw)
Open:=18.4
Low:=18.22
Time:=7:52:03
Change:=-0.1
Volume:=111855
Cur:=18.35
Bid:=17.89
Ask:=18.82
High:=18.46
Change %:=-0.54

(kcg)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=30.44
Low:=30.0
Time:=16:00:11
Change:=-0.22
Volume:=8873
Cur:=30.09
Bid:=29.97
Ask:=30.49
High:=30.5
Change %:=-0.73

(kelya)
Open:=16.87
Low:=16.4
Time:=16:33:58
Change:=-0.21
Volume:=132250
Cur:=16.65
Bid:=16.42
Ask:=17.13
High:=16.99
Change %:=-1.25

(kerx)
Open:=4.82
Low:=4.74
Time:=16:56:28
Change:=-0.08
Volume:=355301
Cur:=4.74
Bid:=4.74
Ask:=4.93
High:=4.85
Change %:=-1.66

(keyn)
Open:=22.09
Low:=21.6
Time:=7:22:03
Change:=-0.37
Volume:=95373
Cur:=21.71
Bid:=21.12
Ask:=22.23
High:=22.09
Change %:=-1.68

(kft)
Open:=35.58
Low:=35.37
Time:=7:52:03
Change:=-0.04
Volume:=5669459
Cur:=35.43
Bid:=35.42
Ask:=35.43
High:=35.58
Change %:=-0.11

(kirk)
Open:=11.37
Low:=11.19
Time:=17:35:00
Change:=-0.16
Volume:=77373
Cur:=11.2
Bid:=11.03
Ask:=11.17
High:=11.55
Change %:=-1.41

(klac)
Open:=42.97
Low:=42.94
Time:=7:22:03
Change:=1.125
Volume:=2114074
Cur:=44.11
Bid:=43.8
Ask:=44.05
High:=44.41
Change %:=2.62

(klic)
Open:=10.1899
Low:=10.08
Time:=7:22:03
Change:=0.6
Volume:=2639169
Cur:=10.3
Bid:=10.28
Ask:=10.37
High:=10.44
Change %:=6.19

(kmt)
Open:=44.74
Low:=44.13
Time:=17:35:00
Change:=-0.59
Volume:=585542
Cur:=44.4
Bid:=43.51
Ask:=45.3
High:=44.86
Change %:=-1.31

(knol)
Open:=14.58
Low:=14.32
Time:=7:22:03
Change:=0.19
Volume:=106293
Cur:=14.55
Bid:=13.74
Ask:=15.15
High:=14.67
Change %:=1.32

(ko)
Open:=69.55
Low:=69.48
Time:=16:00:08
Change:=0.38
Volume:=6181256
Cur:=69.72
Bid:=69.71
Ask:=69.72
High:=69.82
Change %:=0.55

(ks)
Open:=16.8
Low:=16.52
Time:=7:52:03
Change:=-0.23
Volume:=192049
Cur:=16.57
Bid:=16.37
Ask:=17.01
High:=16.8
Change %:=-1.37

(kss)
Open:=57.07
Low:=56.34
Time:=16:39:13
Change:=0.1
Volume:=1819151
Cur:=57.0
Bid:=56.81
Ask:=56.91
High:=57.101
Change %:=0.18

(ksws)
Open:=11.74
Low:=11.31
Time:=7:22:03
Change:=-0.42
Volume:=73661
Cur:=11.33
Bid:=11.27
Ask:=11.79
High:=11.79
Change %:=-3.57

(ktos)
Open:=11.32
Low:=10.96
Time:=7:22:03
Change:=-0.18
Volume:=262395
Cur:=11.13
Bid:=10.76
Ask:=11.54
High:=11.44
Change %:=-1.59

(kvhi)
Open:=11.62
Low:=11.38
Time:=7:22:03
Change:=-0.23
Volume:=27616
Cur:=11.4
Bid:=9.01
Ask:=11.57
High:=11.82
Change %:=-1.98

(kwk)
Open:=14.34
Low:=14.25
Time:=7:52:03
Change:=0.04
Volume:=1755835
Cur:=14.41
Bid:=14.33
Ask:=14.49
High:=14.55
Change %:=0.28

(labl)
Open:=22.92
Low:=22.41
Time:=7:22:03
Change:=-0.54
Volume:=8805
Cur:=22.43
Bid:=9.19
Ask:=24.26
High:=22.92
Change %:=-2.35

(lamr)
Open:=26.93
Low:=26.69
Time:=7:22:03
Change:=0.3
Volume:=541211
Cur:=27.2
Bid:=26.66
Ask:=27.72
High:=27.39
Change %:=1.12

(laws)
Open:=19.25
Low:=18.99
Time:=16:03:03
Change:=-0.32
Volume:=13844
Cur:=19.23
Bid:=18.34
Ask:=19.59
High:=19.42
Change %:=-1.64

(layn)
Open:=30.77
Low:=30.22
Time:=16:46:40
Change:=-0.27
Volume:=42380
Cur:=30.5
Bid:=29.89
Ask:=31.19
High:=30.77
Change %:=-0.88

(laz)
Open:=36.54
Low:=36.22
Time:=16:45:46
Change:=0.1
Volume:=859549
Cur:=36.6
Bid:=36.21
Ask:=37.33
High:=36.88
Change %:=0.27

(lb)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=10.0
Low:=9.95
Time:=16:40:18
Change:=-0.03
Volume:=22746
Cur:=9.95
Bid:=9.55
Ask:=10.65
High:=10.02
Change %:=-0.30

(lci)
Open:=4.9
Low:=4.86
Time:=17:05:15
Change:=0.01
Volume:=69358
Cur:=4.91
Bid:=4.91
Ask:=4.99
High:=4.95
Change %:=0.20

(ldsh)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=52.33
Low:=52.27
Time:=16:26:55
Change:=-0.25
Volume:=582186
Cur:=52.48
Bid:=51.0
Ask:=54.16
High:=53.2
Change %:=-0.47

(leg)
Open:=23.71
Low:=23.36
Time:=17:11:17
Change:=-0.18
Volume:=638432
Cur:=23.5
Bid:=23.33
Ask:=23.62
High:=23.76
Change %:=-0.76

(lfus)
Open:=55.78
Low:=55.21
Time:=7:22:03
Change:=0.09
Volume:=88100
Cur:=55.81
Bid:=54.59
Ask:=57.0
High:=56.33
Change %:=0.16

(life)
Open:=50.89
Low:=50.78
Time:=7:22:03
Change:=0.81
Volume:=1562033
Cur:=51.63
Bid:=51.62
Ask:=51.66
High:=51.79
Change %:=1.59

(linc)
Open:=19.0
Low:=18.73
Time:=7:22:03
Change:=-0.02
Volume:=291332
Cur:=18.96
Bid:=18.55
Ask:=19.18
High:=19.08
Change %:=-0.11

(linta)
Open:=16.81
Low:=16.65
Time:=16:00:21
Change:=0.17
Volume:=2328418
Cur:=16.97
Bid:=16.94
Ask:=16.97
High:=17.03
Change %:=1.01

(llen)
Open:=5.59
Low:=5.41
Time:=7:22:03
Change:=0.19
Volume:=482590
Cur:=5.73
Bid:=5.74
Ask:=5.74
High:=5.74
Change %:=3.43

(lll)
Open:=83.17
Low:=82.02
Time:=17:20:45
Change:=-0.71
Volume:=601459
Cur:=82.9
Bid:=82.46
Ask:=83.38
High:=83.44
Change %:=-0.85

(lltc)
Open:=30.55
Low:=30.44
Time:=7:22:03
Change:=0.675
Volume:=3732477
Cur:=31.27
Bid:=31.23
Ask:=31.3
High:=31.3
Change %:=2.21

(lm)
Open:=32.54
Low:=32.09
Time:=7:52:03
Change:=-0.06
Volume:=673436
Cur:=32.43
Bid:=32.23
Ask:=32.58
High:=32.58
Change %:=-0.18

(lng)
Open:=10.7
Low:=10.32
Time:=16:16:39
Change:=0.06
Volume:=2366449
Cur:=10.59
Bid:=10.6
Ask:=10.63
High:=10.82
Change %:=0.57

(logm)
Open:=35.47
Low:=34.88
Time:=17:16:22
Change:=-0.53
Volume:=279134
Cur:=35.08
Bid:=34.42
Ask:=35.95
High:=36.34
Change %:=-1.49

(loop)
Open:=18.3
Low:=18.27
Time:=7:22:03
Change:=0.04
Volume:=82813
Cur:=18.36
Bid:=18.16
Ask:=18.87
High:=18.38
Change %:=0.22

(lpnt)
Open:=38.69
Low:=38.09
Time:=17:02:13
Change:=-0.21
Volume:=450713
Cur:=38.62
Bid:=37.86
Ask:=39.42
High:=38.96
Change %:=-0.54

(lpx)
Open:=8.23
Low:=8.08
Time:=7:52:03
Change:=-0.04
Volume:=1183900
Cur:=8.19
Bid:=7.96
Ask:=8.3
High:=8.25
Change %:=-0.49

(lrcx)
Open:=43.03
Low:=42.97
Time:=16:06:47
Change:=1.12
Volume:=1700763
Cur:=44.26
Bid:=44.25
Ask:=44.44
High:=44.45
Change %:=2.60

(lse)
Open:=4.78
Low:=4.62
Time:=7:52:03
Change:=-0.16
Volume:=320712
Cur:=4.62
Bid:=4.43
Ask:=4.82
High:=4.78
Change %:=-3.35

(lsi)
Open:=6.55
Low:=6.5
Time:=7:52:03
Change:=0.22
Volume:=7835588
Cur:=6.71
Bid:=6.65
Ask:=6.75
High:=6.745
Change %:=3.39

(lstr)
Open:=46.94
Low:=46.94
Time:=17:33:43
Change:=0.65
Volume:=341043
Cur:=47.52
Bid:=47.25
Ask:=47.82
High:=47.74
Change %:=1.39

(lstza)
Open:=76.74
Low:=76.74
Time:=7:22:03
Change:=1.07
Volume:=197628
Cur:=77.85
Bid:=75.44
Ask:=79.06
High:=77.89
Change %:=1.39

(ltm)
Open:=43.3
Low:=42.56
Time:=16:29:46
Change:=-0.33
Volume:=745704
Cur:=42.96
Bid:=42.21
Ask:=43.84
High:=43.36
Change %:=-0.76

(ltre)
Open:=10.34
Low:=10.34
Time:=16:58:14
Change:=0.0256
Volume:=3600
Cur:=10.45
Bid:=10.24
Ask:=11.11
High:=10.51
Change %:=0.25

(lvs)
Open:=46.06
Low:=46.06
Time:=17:35:34
Change:=0.45
Volume:=13532302
Cur:=46.63
Bid:=46.41
Ask:=46.51
High:=47.02
Change %:=0.97

(lxp)
Open:=9.2
Low:=9.12
Time:=7:52:03
Change:=-0.02
Volume:=570635
Cur:=9.16
Bid:=9.0
Ask:=9.51
High:=9.23
Change %:=-0.22

(lxrx)
Open:=1.72
Low:=1.7101
Time:=16:25:50
Change:=0.07
Volume:=950269
Cur:=1.78
Bid:=1.75
Ask:=1.8
High:=1.79
Change %:=4.09

(lxu)
Open:=46.43
Low:=45.739
Time:=7:52:03
Change:=0.03
Volume:=131615
Cur:=46.42
Bid:=45.52
Ask:=47.39
High:=46.87
Change %:=0.06

(ma)
Open:=310.71
Low:=309.02
Time:=16:21:15
Change:=3.62
Volume:=679199
Cur:=314.14
Bid:=313.7
Ask:=315.5
High:=315.71
Change %:=1.17

(mako)
Open:=32.02
Low:=31.21
Time:=17:11:33
Change:=0.84
Volume:=571003
Cur:=32.51
Bid:=32.07
Ask:=32.51
High:=32.54
Change %:=2.65

(mapp)
Open:=16.38
Low:=16.25
Time:=7:22:03
Change:=-0.08
Volume:=83563
Cur:=16.3
Bid:=15.83
Ask:=16.77
High:=16.44
Change %:=-0.49

(mas)
Open:=11.54
Low:=11.3
Time:=7:52:03
Change:=-0.14
Volume:=3745628
Cur:=11.42
Bid:=11.31
Ask:=11.58
High:=11.61
Change %:=-1.21

(mat)
Open:=26.83
Low:=26.75
Time:=16:00:07
Change:=0.185
Volume:=2731273
Cur:=27.01
Bid:=27.01
Ask:=27.01
High:=27.09
Change %:=0.69

(matk)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=31.49
Bid:=17.0
Ask:=32.5
High:=
Change %:=0.00

(mblx)
Open:=6.78
Low:=6.64
Time:=16:41:15
Change:=-0.09
Volume:=199506
Cur:=6.69
Bid:=6.28
Ask:=6.71
High:=6.99
Change %:=-1.33

(mbvt)
Open:=27.04
Low:=26.251
Time:=16:00:11
Change:=-1.21
Volume:=5900
Cur:=26.31
Bid:=11.01
Ask:=30.57
High:=27.04
Change %:=-4.40

(mcd)
Open:=88.5
Low:=88.44
Time:=7:52:03
Change:=2.02
Volume:=11349832
Cur:=88.56
Bid:=88.55
Ask:=88.56
High:=89.57
Change %:=2.33

(mchp)
Open:=33.32
Low:=33.27
Time:=16:08:29
Change:=0.765
Volume:=3126132
Cur:=34.11
Bid:=34.09
Ask:=34.11
High:=34.36
Change %:=2.29

(mcri)
Open:=11.5
Low:=11.45
Time:=16:41:23
Change:=0.13
Volume:=61349
Cur:=11.63
Bid:=10.76
Ask:=11.88
High:=11.75
Change %:=1.13

(mcrl)
Open:=9.98
Low:=9.89
Time:=7:22:03
Change:=0.19
Volume:=238863
Cur:=10.15
Bid:=9.86
Ask:=10.47
High:=10.19
Change %:=1.91

(mcy)
Open:=39.17
Low:=38.58
Time:=7:52:03
Change:=-0.25
Volume:=67169
Cur:=38.7
Bid:=38.45
Ask:=38.93
High:=39.17
Change %:=-0.64

(mdr)
Open:=21.11
Low:=20.96
Time:=17:34:09
Change:=0.47
Volume:=2445506
Cur:=21.51
Bid:=21.51
Ask:=21.65
High:=21.685
Change %:=2.23

(mdso)
Open:=22.15
Low:=21.75
Time:=16:47:41
Change:=-0.14
Volume:=193526
Cur:=21.98
Bid:=21.99
Ask:=22.51
High:=22.3
Change %:=-0.63

(mdth)
Open:=13.77
Low:=13.5
Time:=7:22:03
Change:=-0.22
Volume:=41204
Cur:=13.52
Bid:=13.46
Ask:=13.97
High:=13.8
Change %:=-1.60

(mdvn)
Open:=21.71
Low:=21.46
Time:=16:49:36
Change:=0.07
Volume:=99147
Cur:=21.76
Bid:=21.23
Ask:=22.31
High:=22.01
Change %:=0.32

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

(ment)
Open:=11.72
Low:=11.57
Time:=7:22:03
Change:=-0.03
Volume:=536041
Cur:=11.69
Bid:=11.27
Ask:=12.08
High:=11.78
Change %:=-0.26

(meru)
Open:=10.26
Low:=10.26
Time:=16:38:19
Change:=-0.19
Volume:=166030
Cur:=10.45
Bid:=10.03
Ask:=10.86
High:=10.63
Change %:=-1.79

(mgln)
Open:=56.24
Low:=55.5
Time:=16:25:00
Change:=-0.39
Volume:=83261
Cur:=55.74
Bid:=54.01
Ask:=59.12
High:=56.24
Change %:=-0.69

(mgm)
Open:=15.53
Low:=15.53
Time:=7:52:03
Change:=0.22
Volume:=22776941
Cur:=15.8
Bid:=15.8
Ask:=15.87
High:=15.98
Change %:=1.41

(mgpi)
Open:=8.0
Low:=7.9
Time:=7:22:03
Change:=0.07
Volume:=34440
Cur:=8.07
Bid:=7.14
Ask:=8.82
High:=8.17
Change %:=0.88

(mgrc)
Open:=27.86
Low:=27.72
Time:=7:22:03
Change:=0.0
Volume:=31439
Cur:=27.77
Bid:=27.16
Ask:=29.4
High:=27.95
Change %:=0.00

(mho)
Open:=12.52
Low:=12.12
Time:=7:52:03
Change:=-0.16
Volume:=70820
Cur:=12.33
Bid:=11.52
Ask:=15.4
High:=12.52
Change %:=-1.28

(mhr)
Open:=7.53
Low:=7.44
Time:=16:15:25
Change:=0.01
Volume:=2592298
Cur:=7.6
Bid:=7.44
Ask:=7.69
High:=7.66
Change %:=0.13

(mhs)
Open:=62.81
Low:=62.33
Time:=16:36:54
Change:=2.13
Volume:=15718075
Cur:=65.96
Bid:=65.97
Ask:=66.02
High:=66.05
Change %:=3.34

(midd)
Open:=91.43
Low:=90.93
Time:=7:22:03
Change:=-0.41
Volume:=21821
Cur:=91.02
Bid:=90.42
Ask:=93.55
High:=91.73
Change %:=-0.45

(mig)
Open:=9.79
Low:=9.65
Time:=17:11:20
Change:=-0.1
Volume:=194746
Cur:=9.72
Bid:=9.33
Ask:=9.99
High:=9.82
Change %:=-1.02

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

(mjn)
Open:=69.94
Low:=68.97
Time:=17:09:48
Change:=-0.69
Volume:=1053520
Cur:=69.08
Bid:=68.62
Ask:=69.46
High:=69.9889
Change %:=-0.99

(mksi)
Open:=27.12
Low:=25.983
Time:=16:16:00
Change:=-0.36
Volume:=551722
Cur:=26.76
Bid:=26.2
Ask:=26.75
High:=27.19
Change %:=-1.33

(mlhr)
Open:=26.88
Low:=26.04
Time:=7:22:03
Change:=-0.18
Volume:=157489
Cur:=26.32
Bid:=25.73
Ask:=26.91
High:=26.88
Change %:=-0.68

(mlnk)
Open:=4.45
Low:=4.41
Time:=7:22:03
Change:=-0.01
Volume:=119320
Cur:=4.46
Bid:=4.26
Ask:=5.0
High:=4.49
Change %:=-0.22

(mlr)
Open:=17.88
Low:=17.4001
Time:=7:52:03
Change:=-0.24
Volume:=68695
Cur:=17.61
Bid:=17.31
Ask:=18.31
High:=17.89
Change %:=-1.34

(mmm)
Open:=96.09
Low:=95.11
Time:=7:52:03
Change:=-0.5
Volume:=2506644
Cur:=95.34
Bid:=95.32
Ask:=95.34
High:=96.38
Change %:=-0.52

(mms)
Open:=40.59
Low:=40.54
Time:=16:05:46
Change:=0.07
Volume:=128903
Cur:=40.69
Bid:=39.91
Ask:=41.61
High:=40.95
Change %:=0.17

(mnro)
Open:=35.78
Low:=35.78
Time:=17:23:22
Change:=0.09
Volume:=328476
Cur:=35.92
Bid:=35.15
Ask:=36.63
High:=36.4
Change %:=0.25

(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:=3.73
Low:=3.65
Time:=7:52:03
Change:=-0.04
Volume:=200590
Cur:=3.7
Bid:=3.5
Ask:=3.89
High:=3.73
Change %:=-1.07

(mpr)
Open:=11.29
Low:=10.95
Time:=7:52:03
Change:=-0.24
Volume:=23085
Cur:=11.06
Bid:=10.97
Ask:=11.29
High:=11.29
Change %:=-2.12

(mpx)
Open:=5.67
Low:=5.55
Time:=16:58:14
Change:=-0.04
Volume:=9662
Cur:=5.6
Bid:=5.3
Ask:=6.15
High:=5.71
Change %:=-0.71

(mrcy)
Open:=17.6
Low:=17.58
Time:=16:55:57
Change:=0.24
Volume:=168702
Cur:=17.81
Bid:=17.37
Ask:=18.18
High:=17.88
Change %:=1.37

(mrh)
Open:=18.31
Low:=18.16
Time:=7:52:03
Change:=0.13
Volume:=180149
Cur:=18.43
Bid:=17.95
Ask:=18.49
High:=18.44
Change %:=0.71

(mrk)
Open:=36.29
Low:=35.94
Time:=7:52:03
Change:=-0.09
Volume:=7529514
Cur:=36.09
Bid:=36.07
Ask:=36.08
High:=36.46
Change %:=-0.25

(mrvl)
Open:=15.18
Low:=15.18
Time:=7:22:03
Change:=0.18
Volume:=8263144
Cur:=15.33
Bid:=15.33
Ask:=15.45
High:=15.54
Change %:=1.19

(msft)
Open:=26.86
Low:=26.68
Time:=7:22:03
Change:=0.435
Volume:=76140630
Cur:=27.53
Bid:=27.47
Ask:=27.49
High:=27.55
Change %:=1.61

(mtb)
Open:=88.68
Low:=87.2
Time:=17:41:23
Change:=0.51
Volume:=973757
Cur:=89.08
Bid:=89.06
Ask:=90.14
High:=89.17
Change %:=0.58

(mtn)
Open:=45.94
Low:=45.73
Time:=7:52:03
Change:=0.3
Volume:=113608
Cur:=46.18
Bid:=45.23
Ask:=47.1
High:=46.56
Change %:=0.65

(mtrx)
Open:=14.53
Low:=14.3
Time:=16:53:00
Change:=-0.2
Volume:=147208
Cur:=14.32
Bid:=14.12
Ask:=14.78
High:=14.69
Change %:=-1.38

(mu)
Open:=7.71
Low:=7.69
Time:=7:22:03
Change:=0.445
Volume:=46924289
Cur:=8.09
Bid:=8.1
Ask:=8.12
High:=8.2
Change %:=5.82

(mvis)
Open:=1.23
Low:=1.16
Time:=7:22:03
Change:=-0.06
Volume:=662520
Cur:=1.17
Bid:=1.16
Ask:=1.2
High:=1.23
Change %:=-4.88

(mw)
Open:=34.09
Low:=33.85
Time:=16:41:35
Change:=0.34
Volume:=430131
Cur:=34.35
Bid:=34.35
Ask:=34.67
High:=34.53
Change %:=1.00

(mwa)
Open:=3.52
Low:=3.5
Time:=7:52:03
Change:=0.07
Volume:=913444
Cur:=3.58
Bid:=3.46
Ask:=3.67
High:=3.6
Change %:=1.99

(mwv)
Open:=33.56
Low:=33.235
Time:=7:52:03
Change:=-0.16
Volume:=702213
Cur:=33.35
Bid:=33.15
Ask:=33.56
High:=33.6
Change %:=-0.48

(mww)
Open:=13.59
Low:=13.5
Time:=7:52:03
Change:=-0.07
Volume:=2453007
Cur:=13.52
Bid:=13.52
Ask:=13.64
High:=13.69
Change %:=-0.52

(mxim)
Open:=23.62
Low:=23.26
Time:=7:22:03
Change:=0.22
Volume:=2455779
Cur:=23.74
Bid:=23.74
Ask:=23.85
High:=23.85
Change %:=0.94

(mxl)
Open:=7.35
Low:=7.28
Time:=17:05:09
Change:=0.06
Volume:=115277
Cur:=7.39
Bid:=7.03
Ask:=8.12
High:=7.53
Change %:=0.82

(myl)
Open:=23.65
Low:=23.535
Time:=16:08:15
Change:=0.235
Volume:=3652890
Cur:=23.94
Bid:=23.78
Ask:=23.94
High:=23.94
Change %:=0.99

(nafc)
Open:=37.45
Low:=37.33
Time:=7:22:03
Change:=0.12
Volume:=63599
Cur:=37.45
Bid:=37.17
Ask:=37.66
High:=37.75
Change %:=0.32

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

(natr)
Open:=20.33
Low:=19.51
Time:=7:22:03
Change:=-0.31
Volume:=39300
Cur:=20.0
Bid:=19.11
Ask:=20.57
High:=20.33
Change %:=-1.53

(nauh)
Open:=9.82
Low:=9.8008
Time:=7:22:03
Change:=0.2
Volume:=9335
Cur:=9.99
Bid:=8.83
Ask:=11.18
High:=10.1
Change %:=2.04

(nc)
Open:=99.52
Low:=97.29
Time:=16:03:04
Change:=-2.68
Volume:=9968
Cur:=97.32
Bid:=97.32
Ask:=102.6
High:=99.52
Change %:=-2.68

(ncs)
Open:=11.7
Low:=11.46
Time:=7:52:03
Change:=-0.16
Volume:=113557
Cur:=11.6
Bid:=11.61
Ask:=12.58
High:=11.7
Change %:=-1.36

(nct)
Open:=6.38
Low:=6.28
Time:=7:52:03
Change:=-0.02
Volume:=321682
Cur:=6.36
Bid:=6.26
Ask:=6.51
High:=6.51
Change %:=-0.31

(ndsn)
Open:=55.71
Low:=55.11
Time:=7:22:03
Change:=0.18
Volume:=239475
Cur:=55.95
Bid:=53.93
Ask:=57.36
High:=56.36
Change %:=0.32

(nee)
Open:=57.92
Low:=57.35
Time:=7:52:03
Change:=-0.43
Volume:=972389
Cur:=57.46
Bid:=57.14
Ask:=57.77
High:=58.0
Change %:=-0.74

(neog)
Open:=46.74
Low:=46.11
Time:=7:22:03
Change:=0.14
Volume:=58933
Cur:=46.77
Bid:=44.8
Ask:=47.77
High:=47.06
Change %:=0.30

(netl)
Open:=37.99
Low:=37.74
Time:=17:28:44
Change:=0.83
Volume:=904425
Cur:=38.75
Bid:=38.09
Ask:=39.31
High:=39.0
Change %:=2.19

(newp)
Open:=17.16
Low:=16.9
Time:=7:22:03
Change:=0.02
Volume:=138888
Cur:=17.14
Bid:=16.81
Ask:=17.63
High:=17.19
Change %:=0.12

(nfg)
Open:=72.77
Low:=72.5
Time:=16:26:08
Change:=1.0
Volume:=388812
Cur:=73.7
Bid:=73.24
Ask:=74.14
High:=73.96
Change %:=1.38

(nflx)
Open:=272.99
Low:=270.55
Time:=7:22:03
Change:=0.77
Volume:=3368245
Cur:=276.58
Bid:=276.29
Ask:=276.55
High:=278.7
Change %:=0.28

(ngpc)
Open:=8.42
Low:=8.23
Time:=7:22:03
Change:=-0.04
Volume:=25496
Cur:=8.37
Bid:=8.03
Ask:=8.38
High:=8.42
Change %:=-0.48

(ngsx)
Open:=1.62
Low:=1.58
Time:=17:30:03
Change:=0.02
Volume:=110241
Cur:=1.67
Bid:=1.34
Ask:=2.09
High:=1.68
Change %:=1.21

(nhi)
Open:=47.65
Low:=47.15
Time:=17:15:33
Change:=-0.27
Volume:=78038
Cur:=47.26
Bid:=46.35
Ask:=48.18
High:=47.82
Change %:=-0.57

(nihd)
Open:=42.13
Low:=41.98
Time:=7:22:03
Change:=0.35
Volume:=628999
Cur:=42.57
Bid:=41.77
Ask:=43.33
High:=42.67
Change %:=0.83

(nktr)
Open:=7.45
Low:=7.32
Time:=7:22:03
Change:=-0.09
Volume:=475405
Cur:=7.36
Bid:=7.13
Ask:=7.5
High:=7.5
Change %:=-1.21

(nor)
Open:=13.78
Low:=13.55
Time:=16:14:05
Change:=-0.07
Volume:=109125
Cur:=13.72
Bid:=13.3
Ask:=14.16
High:=13.86
Change %:=-0.51

(nsit)
Open:=18.45
Low:=18.05
Time:=7:22:03
Change:=0.03
Volume:=112851
Cur:=18.46
Bid:=18.16
Ask:=18.59
High:=18.58
Change %:=0.16

(nsr)
Open:=26.31
Low:=26.25
Time:=16:45:37
Change:=0.15
Volume:=320210
Cur:=26.46
Bid:=25.88
Ask:=27.09
High:=26.53
Change %:=0.57

(ntap)
Open:=50.03
Low:=49.87
Time:=7:22:03
Change:=1.33
Volume:=4950175
Cur:=51.08
Bid:=50.96
Ask:=51.1
High:=51.53
Change %:=2.67

(ntct)
Open:=14.96
Low:=14.75
Time:=7:22:03
Change:=-0.02
Volume:=1037438
Cur:=15.48
Bid:=15.03
Ask:=15.82
High:=15.65
Change %:=-0.13

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

(nue)
Open:=40.67
Low:=40.65
Time:=7:52:03
Change:=0.47
Volume:=3900501
Cur:=41.1
Bid:=40.97
Ask:=41.21
High:=41.36
Change %:=1.16

(nutr)
Open:=15.28
Low:=15.1
Time:=7:22:03
Change:=-0.14
Volume:=41401
Cur:=15.13
Bid:=6.11
Ask:=15.13
High:=15.3
Change %:=-0.92

(nuva)
Open:=33.38
Low:=32.69
Time:=16:35:19
Change:=-0.09
Volume:=580970
Cur:=33.19
Bid:=32.57
Ask:=33.2
High:=33.58
Change %:=-0.27

(nvax)
Open:=2.12
Low:=2.12
Time:=16:15:21
Change:=0.01
Volume:=181203
Cur:=2.13
Bid:=2.1
Ask:=2.19
High:=2.15
Change %:=0.47

(nvda)
Open:=14.8299
Low:=14.64
Time:=7:22:03
Change:=0.3
Volume:=18239768
Cur:=15.0
Bid:=15.0
Ask:=15.06
High:=15.05
Change %:=2.04

(nwbi)
Open:=12.82
Low:=12.655
Time:=7:22:03
Change:=0.01
Volume:=639089
Cur:=12.81
Bid:=5.12
Ask:=12.81
High:=12.85
Change %:=0.08

(nwe)
Open:=34.02
Low:=33.5
Time:=7:52:03
Change:=-0.42
Volume:=151832
Cur:=33.58
Bid:=32.9
Ask:=34.1
High:=34.02
Change %:=-1.24

(nwl)
Open:=15.28
Low:=15.175
Time:=16:57:32
Change:=0.03
Volume:=2052986
Cur:=15.25
Bid:=15.14
Ask:=15.33
High:=15.36
Change %:=0.20

(nwsa)
Open:=16.09
Low:=16.02
Time:=16:08:29
Change:=-0.06
Volume:=31540033
Cur:=16.42
Bid:=16.4
Ask:=16.42
High:=16.46
Change %:=-0.36

(nxst)
Open:=9.28
Low:=9.17
Time:=7:22:03
Change:=-0.06
Volume:=83999
Cur:=9.25
Bid:=8.92
Ask:=9.57
High:=9.6
Change %:=-0.64

(nyny)
Open:=0.85
Low:=0.791
Time:=16:20:33
Change:=-0.0192
Volume:=183382
Cur:=0.8409
Bid:=0.7621
Ask:=0.89
High:=0.87
Change %:=-2.23

(nyt)
Open:=9.09
Low:=8.89
Time:=16:33:28
Change:=-0.09
Volume:=1956405
Cur:=9.05
Bid:=8.99
Ask:=9.1
High:=9.1
Change %:=-0.98

(nyx)
Open:=35.04
Low:=34.94
Time:=7:52:03
Change:=0.06
Volume:=1741879
Cur:=35.06
Bid:=34.28
Ask:=35.78
High:=35.24
Change %:=0.17

(oabc)
Open:=15.04
Low:=14.6
Time:=7:22:03
Change:=-0.24
Volume:=20882
Cur:=14.77
Bid:=13.76
Ask:=15.53
High:=15.04
Change %:=-1.60

(ob)
Open:=13.42
Low:=13.14
Time:=7:52:03
Change:=-0.03
Volume:=45934
Cur:=13.37
Bid:=13.12
Ask:=13.9
High:=13.42
Change %:=-0.22

(oclr)
Open:=5.88
Low:=5.87
Time:=7:22:03
Change:=0.3
Volume:=1533800
Cur:=6.19
Bid:=6.11
Ask:=6.28
High:=6.25
Change %:=5.09

(oeh)
Open:=10.33
Low:=10.26
Time:=16:50:19
Change:=0.01
Volume:=224391
Cur:=10.35
Bid:=10.22
Ask:=10.46
High:=10.43
Change %:=0.10

(ofix)
Open:=44.5
Low:=43.665
Time:=16:24:33
Change:=-0.02
Volume:=97414
Cur:=44.5
Bid:=44.46
Ask:=44.99
High:=44.5
Change %:=-0.04

(oksb)
Open:=10.37
Low:=10.2
Time:=7:22:03
Change:=0.22
Volume:=48340
Cur:=10.58
Bid:=6.72
Ask:=18.4
High:=10.6
Change %:=2.12

(ompi)
Open:=10.61
Low:=10.46
Time:=16:40:09
Change:=0.0
Volume:=91457
Cur:=10.61
Bid:=9.88
Ask:=11.03
High:=10.67
Change %:=0.00

(onb)
Open:=10.81
Low:=10.53
Time:=17:17:03
Change:=-0.19
Volume:=496900
Cur:=10.64
Bid:=10.23
Ask:=10.99
High:=10.81
Change %:=-1.75

(onxx)
Open:=34.0
Low:=33.65
Time:=16:48:44
Change:=0.59
Volume:=350413
Cur:=34.52
Bid:=33.86
Ask:=35.18
High:=34.78
Change %:=1.74

(opxt)
Open:=2.23
Low:=2.2
Time:=7:22:03
Change:=0.04
Volume:=523083
Cur:=2.27
Bid:=2.26
Ask:=2.29
High:=2.29
Change %:=1.79

(opy)
Open:=27.73
Low:=27.42
Time:=16:36:49
Change:=0.32
Volume:=35482
Cur:=28.06
Bid:=26.62
Ask:=28.88
High:=28.51
Change %:=1.15

(orb)
Open:=17.64
Low:=17.64
Time:=7:52:03
Change:=0.6
Volume:=458871
Cur:=18.22
Bid:=17.75
Ask:=18.71
High:=18.35
Change %:=3.41

(orcc)
Open:=3.47
Low:=3.42
Time:=7:22:03
Change:=0.08
Volume:=45104
Cur:=3.54
Bid:=3.28
Ask:=3.53
High:=3.55
Change %:=2.31

(orcl)
Open:=32.37
Low:=32.1
Time:=7:22:03
Change:=0.08
Volume:=21296411
Cur:=32.55
Bid:=32.45
Ask:=32.5
High:=32.665
Change %:=0.25

(orly)
Open:=62.0
Low:=61.97
Time:=16:10:42
Change:=0.29
Volume:=1336301
Cur:=62.19
Bid:=62.22
Ask:=62.49
High:=62.59
Change %:=0.47

(osir)
Open:=7.87
Low:=7.76
Time:=16:47:33
Change:=-0.06
Volume:=26435
Cur:=7.8
Bid:=7.37
Ask:=8.17
High:=7.94
Change %:=-0.76

(osur)
Open:=9.84
Low:=9.47
Time:=17:06:02
Change:=-0.05
Volume:=76115
Cur:=9.77
Bid:=9.41
Ask:=10.0
High:=9.9
Change %:=-0.51

(outd)
Open:=6.99
Low:=6.92
Time:=16:42:38
Change:=-0.06
Volume:=10225
Cur:=6.92
Bid:=6.67
Ask:=7.25
High:=7.13
Change %:=-0.86

(oxm)
Open:=38.82
Low:=37.64
Time:=16:04:23
Change:=-1.06
Volume:=92158
Cur:=37.72
Bid:=36.92
Ask:=38.25
High:=38.82
Change %:=-2.73

(oxps)
Open:=15.82
Low:=15.56
Time:=7:22:03
Change:=-0.16
Volume:=523233
Cur:=15.64
Bid:=15.27
Ask:=16.08
High:=15.85
Change %:=-1.01

(oxy)
Open:=108.0
Low:=106.69
Time:=16:05:03
Change:=-0.2
Volume:=1931628
Cur:=107.88
Bid:=107.79
Ask:=107.91
High:=108.23
Change %:=-0.19

(oyog)
Open:=102.85
Low:=99.81
Time:=16:58:14
Change:=3.69
Volume:=29900
Cur:=106.52
Bid:=102.4
Ask:=109.02
High:=106.85
Change %:=3.59

(ozrk)
Open:=54.07
Low:=53.34
Time:=7:22:03
Change:=-0.31
Volume:=119302
Cur:=53.57
Bid:=53.0
Ask:=54.0
High:=54.2194
Change %:=-0.58

(pacr)
Open:=4.94
Low:=4.891
Time:=16:35:01
Change:=0.0
Volume:=317652
Cur:=4.94
Bid:=4.75
Ask:=4.95
High:=5.01
Change %:=0.00

(pag)
Open:=23.31
Low:=23.07
Time:=17:18:54
Change:=0.05
Volume:=958374
Cur:=23.3
Bid:=22.7
Ask:=23.86
High:=23.43
Change %:=0.22

(panl)
Open:=31.76
Low:=31.0
Time:=17:03:43
Change:=0.86
Volume:=973325
Cur:=32.81
Bid:=32.31
Ask:=32.98
High:=32.95
Change %:=2.69

(pay)
Open:=41.6
Low:=40.83
Time:=7:52:03
Change:=1.03
Volume:=1724145
Cur:=42.32
Bid:=41.33
Ask:=43.06
High:=42.57
Change %:=2.49

(payx)
Open:=29.86
Low:=29.74
Time:=7:22:03
Change:=0.025
Volume:=1914099
Cur:=29.89
Bid:=29.6
Ask:=30.07
High:=30.07
Change %:=0.08

(pbct)
Open:=13.72
Low:=13.25
Time:=16:16:49
Change:=-0.315
Volume:=6192370
Cur:=13.28
Bid:=13.32
Ask:=13.74
High:=13.72
Change %:=-2.32

(pbh)
Open:=13.32
Low:=13.08
Time:=7:52:03
Change:=0.08
Volume:=351760
Cur:=13.38
Bid:=12.93
Ask:=13.79
High:=13.39
Change %:=0.60

(pbi)
Open:=22.48
Low:=22.26
Time:=16:29:43
Change:=-0.05
Volume:=1915816
Cur:=22.41
Bid:=22.28
Ask:=22.59
High:=22.63
Change %:=-0.22

(pbny)
Open:=8.46
Low:=8.2
Time:=17:00:00
Change:=-0.06
Volume:=183127
Cur:=8.39
Bid:=7.59
Ask:=9.26
High:=8.5
Change %:=-0.71

(pby)
Open:=11.35
Low:=11.15
Time:=16:40:10
Change:=0.0
Volume:=363388
Cur:=11.36
Bid:=11.03
Ask:=11.62
High:=11.46
Change %:=0.00

(pcar)
Open:=50.12
Low:=49.35
Time:=16:11:45
Change:=0.065
Volume:=2084588
Cur:=50.22
Bid:=50.08
Ask:=50.22
High:=50.31
Change %:=0.13

(pccc)
Open:=8.0
Low:=7.96
Time:=16:41:21
Change:=0.02
Volume:=34753
Cur:=8.02
Bid:=7.8
Ask:=8.38
High:=8.03
Change %:=0.25

(pch)
Open:=35.77
Low:=34.97
Time:=7:22:03
Change:=-0.33
Volume:=180364
Cur:=35.37
Bid:=34.68
Ask:=36.06
High:=35.77
Change %:=-0.92

(pcln)
Open:=527.18
Low:=525.0
Time:=16:10:52
Change:=4.36
Volume:=669433
Cur:=530.37
Bid:=530.44
Ask:=531.44
High:=533.27
Change %:=0.83

(pcs)
Open:=17.17
Low:=17.1
Time:=7:52:03
Change:=0.08
Volume:=3397485
Cur:=17.23
Bid:=17.11
Ask:=17.36
High:=17.26
Change %:=0.47

(pdm)
Open:=21.02
Low:=20.91
Time:=7:52:03
Change:=0.17
Volume:=517479
Cur:=21.14
Bid:=20.55
Ask:=21.35
High:=21.14
Change %:=0.81

(peb)
Open:=20.45
Low:=20.35
Time:=16:23:22
Change:=-0.05
Volume:=184912
Cur:=20.4
Bid:=20.2
Ask:=20.6
High:=20.505
Change %:=-0.24

(peet)
Open:=61.15
Low:=60.64
Time:=7:22:03
Change:=-0.22
Volume:=151242
Cur:=60.82
Bid:=60.47
Ask:=61.28
High:=62.53
Change %:=-0.36

(pei)
Open:=16.08
Low:=15.91
Time:=16:29:25
Change:=0.02
Volume:=202816
Cur:=16.08
Bid:=15.66
Ask:=16.3
High:=16.17
Change %:=0.12

(petm)
Open:=45.17
Low:=45.058
Time:=17:00:38
Change:=0.31
Volume:=481023
Cur:=45.42
Bid:=44.51
Ask:=46.3
High:=45.59
Change %:=0.69

(pfcb)
Open:=40.09
Low:=39.16
Time:=16:25:16
Change:=-0.89
Volume:=609962
Cur:=39.19
Bid:=39.05
Ask:=39.99
High:=40.44
Change %:=-2.22

(pfe)
Open:=20.09
Low:=19.97
Time:=16:00:55
Change:=-0.03
Volume:=25688112
Cur:=20.07
Bid:=20.09
Ask:=20.08
High:=20.17
Change %:=-0.15

(pg)
Open:=64.46
Low:=64.14
Time:=7:52:03
Change:=-0.24
Volume:=5987657
Cur:=64.25
Bid:=64.24
Ask:=64.25
High:=64.74
Change %:=-0.37

(pgi)
Open:=9.84
Low:=8.55
Time:=16:44:49
Change:=0.7
Volume:=549877
Cur:=8.82
Bid:=8.66
Ask:=8.89
High:=9.91
Change %:=8.62

(pgn)
Open:=48.18
Low:=47.81
Time:=16:49:48
Change:=-0.37
Volume:=796226
Cur:=47.9
Bid:=47.9
Ask:=48.14
High:=48.3
Change %:=-0.77

(pgnx)
Open:=6.86
Low:=6.56
Time:=16:41:50
Change:=-0.33
Volume:=139291
Cur:=6.57
Bid:=6.21
Ask:=7.29
High:=6.86
Change %:=-4.78

(pgti)
Open:=1.95
Low:=1.91
Time:=16:00:10
Change:=-0.02
Volume:=4381
Cur:=1.93
Bid:=1.52
Ask:=1.94
High:=1.95
Change %:=-1.03

(phh)
Open:=19.42
Low:=19.15
Time:=7:52:03
Change:=-0.23
Volume:=380382
Cur:=19.23
Bid:=18.74
Ask:=19.78
High:=19.42
Change %:=-1.18

(phiik)
Open:=23.08
Low:=22.74
Time:=16:40:40
Change:=-0.34
Volume:=30971
Cur:=22.74
Bid:=22.51
Ask:=24.68
High:=23.44
Change %:=-1.47

(phm)
Open:=7.38
Low:=7.165
Time:=16:41:43
Change:=-0.07
Volume:=5124986
Cur:=7.34
Bid:=7.3
Ask:=7.38
High:=7.38
Change %:=-0.94

(pike)
Open:=9.5
Low:=9.41
Time:=16:03:24
Change:=-0.06
Volume:=73076
Cur:=9.44
Bid:=9.26
Ask:=10.44
High:=9.73
Change %:=-0.63

(pke)
Open:=28.82
Low:=28.41
Time:=17:17:17
Change:=-0.29
Volume:=35413
Cur:=28.58
Bid:=28.17
Ask:=29.57
High:=28.89
Change %:=-1.00

(pki)
Open:=26.86
Low:=26.65
Time:=16:42:46
Change:=-0.07
Volume:=315573
Cur:=26.81
Bid:=26.62
Ask:=26.95
High:=26.91
Change %:=-0.26

(pl)
Open:=22.99
Low:=22.71
Time:=7:52:03
Change:=-0.24
Volume:=395450
Cur:=22.87
Bid:=22.28
Ask:=23.43
High:=23.11
Change %:=-1.04

(plce)
Open:=49.34
Low:=48.542
Time:=7:22:03
Change:=0.12
Volume:=263468
Cur:=49.31
Bid:=49.29
Ask:=50.15
High:=49.51
Change %:=0.24

(plcm)
Open:=28.5
Low:=28.4
Time:=7:22:03
Change:=1.76
Volume:=5980581
Cur:=30.69
Bid:=30.46
Ask:=30.73
High:=31.12
Change %:=6.08

(plfe)
Open:=12.1
Low:=11.74
Time:=16:20:09
Change:=-0.32
Volume:=39093
Cur:=11.76
Bid:=11.29
Ask:=12.24
High:=12.1
Change %:=-2.65

(plpc)
Open:=69.93
Low:=69.54
Time:=16:05:51
Change:=-1.05
Volume:=5315
Cur:=69.54
Bid:=60.29
Ask:=69.9
High:=70.2
Change %:=-1.49

(pm)
Open:=71.38
Low:=71.3
Time:=17:00:00
Change:=0.62
Volume:=7264868
Cur:=72.11
Bid:=71.93
Ask:=72.34
High:=72.26
Change %:=0.87

(pnm)
Open:=16.76
Low:=16.6
Time:=7:52:03
Change:=-0.05
Volume:=532090
Cur:=16.68
Bid:=16.26
Ask:=17.11
High:=16.78
Change %:=-0.30

(pnra)
Open:=129.41
Low:=129.41
Time:=16:40:39
Change:=1.2
Volume:=276455
Cur:=130.9
Bid:=130.31
Ask:=131.5
High:=131.76
Change %:=0.93

(pnw)
Open:=44.61
Low:=44.3
Time:=17:18:24
Change:=-0.25
Volume:=272594
Cur:=44.39
Bid:=44.13
Ask:=44.62
High:=44.64
Change %:=-0.56

(pnx)
Open:=2.45
Low:=2.4
Time:=17:35:02
Change:=-0.03
Volume:=236851
Cur:=2.43
Bid:=2.3
Ask:=2.5
High:=2.45
Change %:=-1.22

(podd)
Open:=22.67
Low:=22.06
Time:=16:44:32
Change:=-0.15
Volume:=269231
Cur:=22.51
Bid:=21.94
Ask:=23.07
High:=22.81
Change %:=-0.66

(powi)
Open:=37.19
Low:=37.19
Time:=16:54:18
Change:=1.28
Volume:=203922
Cur:=38.47
Bid:=37.87
Ask:=39.12
High:=38.62
Change %:=3.44

(ppc)
Open:=5.45
Low:=5.24
Time:=17:35:02
Change:=-0.09
Volume:=319090
Cur:=5.37
Bid:=5.15
Ask:=5.64
High:=5.45
Change %:=-1.65

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

(ppg)
Open:=90.0
Low:=88.67
Time:=7:52:03
Change:=-1.04
Volume:=1434487
Cur:=88.94
Bid:=88.44
Ask:=89.43
High:=90.58
Change %:=-1.16

(pq)
Open:=8.49
Low:=8.4
Time:=7:52:03
Change:=0.15
Volume:=698429
Cur:=8.63
Bid:=8.33
Ask:=8.96
High:=8.7
Change %:=1.77

(praa)
Open:=83.37
Low:=81.53
Time:=7:22:03
Change:=-0.86
Volume:=51855
Cur:=82.81
Bid:=81.47
Ask:=84.19
High:=83.75
Change %:=-1.03

(prgo)
Open:=94.42
Low:=93.5
Time:=7:22:03
Change:=-0.64
Volume:=229066
Cur:=93.68
Bid:=93.61
Ask:=93.91
High:=94.42
Change %:=-0.68

(prim)
Open:=13.2
Low:=13.0
Time:=7:22:03
Change:=-0.27
Volume:=101077
Cur:=13.0
Bid:=12.65
Ask:=13.03
High:=13.22
Change %:=-2.03

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

(prs)
Open:=6.07
Low:=5.99
Time:=17:23:38
Change:=-0.05
Volume:=17772
Cur:=6.01
Bid:=5.75
Ask:=6.28
High:=6.07
Change %:=-0.83

(prsp)
Open:=43.65
Low:=43.4108
Time:=7:22:03
Change:=-1.52
Volume:=370298
Cur:=44.94
Bid:=44.03
Ask:=46.03
High:=46.5
Change %:=-3.27

(prx)
Open:=34.62
Low:=34.09
Time:=7:52:03
Change:=-0.15
Volume:=160115
Cur:=34.46
Bid:=33.78
Ask:=35.24
High:=34.66
Change %:=-0.43

(pss)
Open:=13.44
Low:=12.99
Time:=7:52:03
Change:=-0.42
Volume:=1856005
Cur:=13.0
Bid:=12.63
Ask:=13.12
High:=13.51
Change %:=-3.13

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

(pva)
Open:=13.72
Low:=13.6
Time:=16:52:23
Change:=0.11
Volume:=606656
Cur:=13.82
Bid:=13.38
Ask:=14.24
High:=14.05
Change %:=0.80

(pvtb)
Open:=14.12
Low:=13.76
Time:=17:34:00
Change:=-0.31
Volume:=253613
Cur:=13.77
Bid:=13.76
Ask:=14.23
High:=14.12
Change %:=-2.20

(pzn)
Open:=6.11
Low:=6.01
Time:=7:52:03
Change:=0.02
Volume:=19887
Cur:=6.08
Bid:=5.91
Ask:=6.39
High:=6.1301
Change %:=0.33

(pzz)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=8.49
Bid:=6.28
Ask:=10.85
High:=
Change %:=0.00

(pzza)
Open:=31.5
Low:=31.34
Time:=7:22:03
Change:=-0.14
Volume:=75456
Cur:=31.41
Bid:=30.69
Ask:=32.08
High:=31.6
Change %:=-0.44

(qcom)
Open:=57.16
Low:=56.76
Time:=16:11:53
Change:=0.525
Volume:=13556422
Cur:=57.46
Bid:=57.3
Ask:=57.46
High:=57.71
Change %:=0.92

(qcor)
Open:=26.56
Low:=26.53
Time:=7:22:03
Change:=0.79
Volume:=891484
Cur:=27.28
Bid:=26.74
Ask:=27.59
High:=27.75
Change %:=2.98

(qdel)
Open:=15.91
Low:=15.69
Time:=16:53:53
Change:=-0.18
Volume:=47189
Cur:=15.73
Bid:=15.64
Ask:=16.23
High:=16.11
Change %:=-1.13

(qgen)
Open:=17.99
Low:=17.75
Time:=16:05:01
Change:=-0.11
Volume:=1001658
Cur:=17.88
Bid:=17.88
Ask:=18.37
High:=17.99
Change %:=-0.61

(qlty)
Open:=12.43
Low:=12.23
Time:=17:05:29
Change:=-0.17
Volume:=28614
Cur:=12.27
Bid:=11.59
Ask:=12.76
High:=12.63
Change %:=-1.37

(r)
Open:=58.66
Low:=58.09
Time:=16:16:33
Change:=-0.12
Volume:=281656
Cur:=58.63
Bid:=58.11
Ask:=59.12
High:=58.77
Change %:=-0.20

(rad)
Open:=1.35
Low:=1.3
Time:=7:52:03
Change:=-0.04
Volume:=3944984
Cur:=1.31
Bid:=1.29
Ask:=1.3
High:=1.37
Change %:=-2.96

(rah)
Open:=87.8
Low:=87.5822
Time:=17:18:25
Change:=0.0
Volume:=173157
Cur:=87.9
Bid:=78.89
Ask:=91.45
High:=88.17
Change %:=0.00

(ras)
Open:=5.93
Low:=5.82
Time:=7:52:03
Change:=-0.05
Volume:=444301
Cur:=5.88
Bid:=5.89
Ask:=6.0
High:=6.04
Change %:=-0.84

(rden)
Open:=34.27
Low:=33.8
Time:=16:29:42
Change:=-0.21
Volume:=89519
Cur:=33.91
Bid:=33.9
Ask:=34.5
High:=34.48
Change %:=-0.62

(recn)
Open:=13.16
Low:=13.05
Time:=7:22:03
Change:=0.2
Volume:=221617
Cur:=13.36
Bid:=12.98
Ask:=13.79
High:=13.46
Change %:=1.52

(reg)
Open:=47.01
Low:=46.86
Time:=7:52:03
Change:=0.23
Volume:=463423
Cur:=47.2
Bid:=46.89
Ask:=47.46
High:=47.44
Change %:=0.49

(ren)
Open:=17.41
Low:=17.25
Time:=7:52:03
Change:=0.0
Volume:=196333
Cur:=17.4
Bid:=16.93
Ask:=17.84
High:=17.5
Change %:=0.00

(rev)
Open:=19.2
Low:=18.82
Time:=17:17:35
Change:=-0.16
Volume:=29128
Cur:=19.08
Bid:=19.08
Ask:=19.75
High:=19.27
Change %:=-0.83

(revu)
Open:=0.29
Low:=0.265
Time:=7:22:03
Change:=-0.035
Volume:=522246
Cur:=0.265
Bid:=0.2501
Ask:=0.28
High:=0.3
Change %:=-11.67

(rfmd)
Open:=6.25
Low:=6.22
Time:=7:22:03
Change:=0.33
Volume:=4326957
Cur:=6.49
Bid:=6.5
Ask:=6.49
High:=6.52
Change %:=5.36

(rgr)
Open:=23.4
Low:=23.24
Time:=7:52:03
Change:=0.39
Volume:=89470
Cur:=23.76
Bid:=23.23
Ask:=23.84
High:=23.82
Change %:=1.67

(rhi)
Open:=29.84
Low:=29.25
Time:=17:19:17
Change:=-0.42
Volume:=1961793
Cur:=29.35
Bid:=29.35
Ask:=29.54
High:=29.92
Change %:=-1.41

(rigl)
Open:=9.57
Low:=9.37
Time:=7:22:03
Change:=0.33
Volume:=272982
Cur:=9.88
Bid:=9.51
Ask:=10.25
High:=9.98
Change %:=3.46

(rimm)
Open:=27.75
Low:=27.12
Time:=7:22:03
Change:=-0.01
Volume:=12572923
Cur:=27.91
Bid:=27.95
Ask:=27.95
High:=28.0
Change %:=-0.04

(rjet)
Open:=4.43
Low:=4.34
Time:=7:22:03
Change:=0.0
Volume:=262313
Cur:=4.4
Bid:=4.36
Ask:=4.47
High:=4.45
Change %:=0.00

(rkt)
Open:=64.19
Low:=63.65
Time:=16:19:59
Change:=0.06
Volume:=723921
Cur:=64.5
Bid:=63.33
Ask:=65.82
High:=64.52
Change %:=0.09

(rli)
Open:=65.58
Low:=65.4008
Time:=16:33:22
Change:=0.78
Volume:=113736
Cur:=66.28
Bid:=64.72
Ask:=67.6
High:=66.53
Change %:=1.19

(rloc)
Open:=19.82
Low:=19.59
Time:=7:22:03
Change:=-0.02
Volume:=34845
Cur:=19.85
Bid:=18.34
Ask:=20.62
High:=20.0
Change %:=-0.10

(rnow)
Open:=30.25
Low:=29.876
Time:=7:22:03
Change:=0.26
Volume:=141108
Cur:=30.51
Bid:=29.84
Ask:=31.21
High:=30.83
Change %:=0.86

(rnr)
Open:=70.29
Low:=69.77
Time:=7:52:03
Change:=-0.19
Volume:=294189
Cur:=69.85
Bid:=68.1
Ask:=74.16
High:=70.54
Change %:=-0.27

(rnst)
Open:=15.81
Low:=15.46
Time:=16:41:50
Change:=-0.02
Volume:=26447
Cur:=15.85
Bid:=14.95
Ask:=16.25
High:=15.88
Change %:=-0.13

(roc)
Open:=60.75
Low:=60.41
Time:=7:52:03
Change:=0.46
Volume:=486964
Cur:=61.12
Bid:=61.01
Ask:=61.99
High:=61.41
Change %:=0.76

(rocm)
Open:=9.3
Low:=9.28
Time:=7:22:03
Change:=0.1
Volume:=17250
Cur:=9.39
Bid:=8.38
Ask:=10.27
High:=9.43
Change %:=1.08

(rodm)
Open:=1.51
Low:=1.36
Time:=16:41:14
Change:=0.02
Volume:=226899
Cur:=1.5
Bid:=1.1
Ask:=1.58
High:=1.565
Change %:=1.35

(roiak)
Open:=1.58
Low:=1.5
Time:=16:00:23
Change:=-0.03
Volume:=141035
Cur:=1.58
Bid:=1.56
Ask:=1.71
High:=1.62
Change %:=-1.86

(rok)
Open:=83.47
Low:=82.54
Time:=16:19:18
Change:=-0.79
Volume:=619042
Cur:=83.05
Bid:=82.59
Ask:=83.5
High:=83.81
Change %:=-0.94

(rol)
Open:=21.07
Low:=20.81
Time:=16:37:19
Change:=-0.35
Volume:=157864
Cur:=20.82
Bid:=20.35
Ask:=21.43
High:=21.07
Change %:=-1.65

(roll)
Open:=40.11
Low:=39.96
Time:=16:40:42
Change:=0.05
Volume:=38014
Cur:=40.09
Bid:=39.22
Ask:=40.08
High:=40.53
Change %:=0.12

(rop)
Open:=83.94
Low:=83.35
Time:=7:52:03
Change:=0.54
Volume:=482669
Cur:=84.46
Bid:=70.78
Ask:=179.46
High:=84.5
Change %:=0.64

(rose)
Open:=55.84
Low:=55.48
Time:=17:22:06
Change:=1.05
Volume:=526069
Cur:=56.77
Bid:=55.14
Ask:=57.69
High:=57.06
Change %:=1.88

(rost)
Open:=77.62
Low:=77.02
Time:=16:05:17
Change:=0.34
Volume:=728956
Cur:=78.16
Bid:=78.14
Ask:=78.16
High:=78.36
Change %:=0.44

(rt)
Open:=9.51
Low:=9.35
Time:=16:55:53
Change:=-1.55
Volume:=4814370
Cur:=9.5
Bid:=9.42
Ask:=9.51
High:=10.0
Change %:=-14.03

(rtec)
Open:=9.49
Low:=9.4507
Time:=16:54:06
Change:=0.18
Volume:=208705
Cur:=9.68
Bid:=9.39
Ask:=9.74
High:=9.69
Change %:=1.89

(rtix)
Open:=3.11
Low:=3.1
Time:=16:14:45
Change:=0.03
Volume:=576935
Cur:=3.14
Bid:=2.94
Ask:=3.14
High:=3.17
Change %:=0.96

(rue)
Open:=33.9
Low:=33.51
Time:=17:28:58
Change:=-0.17
Volume:=120840
Cur:=33.71
Bid:=33.06
Ask:=34.55
High:=33.9199
Change %:=-0.50

(rwt)
Open:=14.98
Low:=14.96
Time:=7:52:03
Change:=0.1
Volume:=468907
Cur:=15.06
Bid:=14.91
Ask:=15.13
High:=15.11
Change %:=0.67

(safm)
Open:=47.03
Low:=46.045
Time:=7:22:03
Change:=-0.13
Volume:=132720
Cur:=46.88
Bid:=46.8
Ask:=46.88
High:=47.07
Change %:=-0.28

(saft)
Open:=42.03
Low:=41.19
Time:=16:40:48
Change:=-0.49
Volume:=22454
Cur:=41.41
Bid:=41.13
Ask:=41.67
High:=42.03
Change %:=-1.17

(sam)
Open:=92.07
Low:=91.83
Time:=7:52:03
Change:=0.35
Volume:=31853
Cur:=92.31
Bid:=91.75
Ask:=92.54
High:=92.69
Change %:=0.38

(sanm)
Open:=9.52
Low:=9.26
Time:=16:30:23
Change:=0.04
Volume:=391360
Cur:=9.57
Bid:=9.21
Ask:=9.92
High:=9.65
Change %:=0.42

(sbib)
Open:=8.04
Low:=7.88
Time:=16:05:01
Change:=-0.06
Volume:=285757
Cur:=7.97
Bid:=7.64
Ask:=8.29
High:=8.04
Change %:=-0.75

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

(sbsi)
Open:=20.46
Low:=20.4
Time:=16:41:48
Change:=0.21
Volume:=76578
Cur:=20.63
Bid:=20.26
Ask:=20.64
High:=20.74
Change %:=1.03

(sbux)
Open:=40.51
Low:=40.25
Time:=16:08:56
Change:=-0.03
Volume:=3193662
Cur:=40.35
Bid:=40.36
Ask:=40.37
High:=40.72
Change %:=-0.07

(scl)
Open:=75.46
Low:=74.8929
Time:=7:52:03
Change:=0.37
Volume:=18295
Cur:=75.86
Bid:=73.0
Ask:=80.49
High:=75.86
Change %:=0.49

(scmp)
Open:=4.08
Low:=4.049
Time:=7:22:03
Change:=0.07
Volume:=30834
Cur:=4.15
Bid:=4.02
Ask:=4.89
High:=4.16
Change %:=1.72

(scs)
Open:=11.16
Low:=10.9436
Time:=7:52:03
Change:=-0.13
Volume:=507085
Cur:=11.06
Bid:=10.66
Ask:=11.42
High:=11.29
Change %:=-1.16

(scvl)
Open:=33.63
Low:=33.23
Time:=7:22:03
Change:=-0.39
Volume:=31027
Cur:=33.29
Bid:=13.47
Ask:=35.85
High:=33.75
Change %:=-1.16

(seb)
Open:=2702.0
Low:=2620.03
Time:=16:04:10
Change:=-44.0
Volume:=507
Cur:=2660.0
Bid:=2630.1
Ask:=2663.0
High:=2705.0
Change %:=-1.63

(see)
Open:=23.03
Low:=22.92
Time:=17:17:54
Change:=0.04
Volume:=1943051
Cur:=23.05
Bid:=22.9
Ask:=23.17
High:=23.1
Change %:=0.17

(seno)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=39.84
Low:=39.62
Time:=17:09:47
Change:=0.53
Volume:=819599
Cur:=40.37
Bid:=39.55
Ask:=41.18
High:=40.44
Change %:=1.33

(sfsf)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=27.27
Bid:=
Ask:=
High:=
Change %:=0.00

(shld)
Open:=75.67
Low:=75.0006
Time:=16:12:16
Change:=0.48
Volume:=140425
Cur:=76.1
Bid:=75.7
Ask:=76.2
High:=76.24
Change %:=0.63

(shoo)
Open:=40.63
Low:=40.08
Time:=17:12:31
Change:=-0.31
Volume:=293404
Cur:=40.22
Bid:=39.44
Ask:=41.12
High:=40.63
Change %:=-0.76

(shw)
Open:=81.16
Low:=79.47
Time:=7:52:03
Change:=-1.36
Volume:=1874461
Cur:=79.64
Bid:=79.18
Ask:=80.05
High:=81.4
Change %:=-1.68

(sial)
Open:=74.59
Low:=73.43
Time:=16:11:54
Change:=-0.985
Volume:=422994
Cur:=73.53
Bid:=73.53
Ask:=73.96
High:=74.59
Change %:=-1.32

(simg)
Open:=6.15
Low:=6.08
Time:=7:22:03
Change:=0.06
Volume:=674641
Cur:=6.2
Bid:=6.15
Ask:=6.24
High:=6.215
Change %:=0.98

(siro)
Open:=55.38
Low:=54.87
Time:=7:22:03
Change:=-0.15
Volume:=162417
Cur:=55.15
Bid:=54.31
Ask:=56.02
High:=55.45
Change %:=-0.27

(sivb)
Open:=62.02
Low:=61.62
Time:=17:31:37
Change:=0.88
Volume:=738788
Cur:=62.5
Bid:=62.12
Ask:=62.88
High:=63.399
Change %:=1.43

(sji)
Open:=53.69
Low:=53.275
Time:=17:17:42
Change:=-0.2
Volume:=112903
Cur:=53.42
Bid:=53.08
Ask:=53.73
High:=53.776
Change %:=-0.37

(sjm)
Open:=79.82
Low:=79.36
Time:=7:52:03
Change:=0.33
Volume:=537134
Cur:=80.0
Bid:=79.54
Ask:=80.43
High:=80.2552
Change %:=0.41

(sjw)
Open:=24.73
Low:=24.06
Time:=17:28:15
Change:=-0.37
Volume:=34749
Cur:=24.29
Bid:=23.29
Ask:=25.24
High:=24.73
Change %:=-1.50

(slh)
Open:=59.33
Low:=58.92
Time:=16:48:26
Change:=0.12
Volume:=193169
Cur:=59.41
Bid:=57.39
Ask:=60.66
High:=59.53
Change %:=0.20

(slrc)
Open:=24.21
Low:=24.0799
Time:=16:40:31
Change:=-0.03
Volume:=200064
Cur:=24.15
Bid:=24.01
Ask:=24.59
High:=24.246
Change %:=-0.12

(smg)
Open:=49.94
Low:=49.68
Time:=17:19:47
Change:=-0.02
Volume:=581739
Cur:=49.99
Bid:=49.68
Ask:=50.27
High:=50.3
Change %:=-0.04

(smod)
Open:=9.18
Low:=9.17
Time:=16:00:05
Change:=-0.02
Volume:=779531
Cur:=9.17
Bid:=9.17
Ask:=9.18
High:=9.19
Change %:=-0.22

(smrt)
Open:=9.91
Low:=9.71
Time:=7:22:03
Change:=-0.07
Volume:=97891
Cur:=9.84
Bid:=9.84
Ask:=10.21
High:=9.98
Change %:=-0.71

(smsi)
Open:=3.98
Low:=3.9
Time:=16:43:16
Change:=-0.06
Volume:=202124
Cur:=3.91
Bid:=3.92
Ask:=4.12
High:=4.0392
Change %:=-1.51

(sndk)
Open:=43.99
Low:=43.91
Time:=16:12:19
Change:=4.0
Volume:=17501808
Cur:=45.57
Bid:=45.53
Ask:=45.95
High:=46.47
Change %:=9.62

(snh)
Open:=24.41
Low:=24.33
Time:=17:14:58
Change:=0.07
Volume:=581986
Cur:=24.49
Bid:=23.87
Ask:=24.54
High:=24.64
Change %:=0.29

(solr)
Open:=15.18
Low:=14.83
Time:=17:06:22
Change:=0.0
Volume:=2852575
Cur:=15.18
Bid:=15.18
Ask:=15.17
High:=15.32
Change %:=0.00

(sonc)
Open:=11.23
Low:=10.99
Time:=7:22:03
Change:=-0.16
Volume:=431734
Cur:=11.06
Bid:=11.04
Ask:=11.17
High:=11.34
Change %:=-1.43

(sone)
Open:=7.02
Low:=6.95
Time:=7:22:03
Change:=0.03
Volume:=141924
Cur:=7.04
Bid:=6.76
Ask:=7.31
High:=7.05
Change %:=0.43

(spec)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=15.77
Low:=15.5
Time:=16:12:50
Change:=0.0
Volume:=5919223
Cur:=15.74
Bid:=15.7
Ask:=15.73
High:=15.77
Change %:=0.00

(spmd)
Open:=3.95
Low:=3.76
Time:=16:58:00
Change:=-0.06
Volume:=63165
Cur:=3.92
Bid:=3.52
Ask:=3.92
High:=3.96
Change %:=-1.51

(spn)
Open:=40.43
Low:=40.21
Time:=17:35:00
Change:=1.1
Volume:=1142780
Cur:=41.49
Bid:=40.62
Ask:=42.36
High:=41.56
Change %:=2.72

(sptn)
Open:=20.4
Low:=19.901
Time:=16:51:24
Change:=-0.22
Volume:=155448
Cur:=20.15
Bid:=19.7
Ask:=20.72
High:=20.4
Change %:=-1.08

(spw)
Open:=82.42
Low:=82.03
Time:=7:52:03
Change:=0.63
Volume:=217505
Cur:=83.2
Bid:=82.09
Ask:=85.46
High:=83.44
Change %:=0.76

(srcl)
Open:=92.61
Low:=91.59
Time:=7:22:03
Change:=-0.41
Volume:=203784
Cur:=92.19
Bid:=92.12
Ask:=92.18
High:=92.82
Change %:=-0.44

(srdx)
Open:=11.73
Low:=11.52
Time:=16:00:15
Change:=-0.12
Volume:=26022
Cur:=11.6
Bid:=10.62
Ask:=11.82
High:=11.73
Change %:=-1.02

(sri)
Open:=14.36
Low:=14.07
Time:=7:52:03
Change:=-0.2
Volume:=82130
Cur:=14.16
Bid:=13.76
Ask:=14.64
High:=14.36
Change %:=-1.39

(srsl)
Open:=9.46
Low:=9.41
Time:=16:40:56
Change:=-0.07
Volume:=9349
Cur:=9.44
Bid:=9.26
Ask:=10.5
High:=9.59
Change %:=-0.74

(srx)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=31.26
Bid:=31.24
Ask:=31.26
High:=
Change %:=0.00

(srz)
Open:=9.5
Low:=9.46
Time:=17:35:01
Change:=0.13
Volume:=543818
Cur:=9.65
Bid:=9.6
Ask:=10.01
High:=9.69
Change %:=1.37

(ssp)
Open:=8.73
Low:=8.63
Time:=7:52:03
Change:=-0.01
Volume:=101476
Cur:=8.75
Bid:=8.41
Ask:=9.1
High:=8.79
Change %:=-0.11

(stba)
Open:=17.78
Low:=17.38
Time:=16:17:15
Change:=-0.17
Volume:=62067
Cur:=17.61
Bid:=16.7
Ask:=20.48
High:=17.78
Change %:=-0.96

(stfc)
Open:=17.92
Low:=17.67
Time:=16:31:49
Change:=-0.24
Volume:=10516
Cur:=17.67
Bid:=17.37
Ask:=18.49
High:=17.96
Change %:=-1.34

(sti)
Open:=25.95
Low:=25.33
Time:=17:21:18
Change:=0.22
Volume:=6940363
Cur:=25.95
Bid:=26.0
Ask:=26.0
High:=26.31
Change %:=0.86

(stnr)
Open:=50.8
Low:=50.37
Time:=7:22:03
Change:=0.53
Volume:=30819
Cur:=51.25
Bid:=50.26
Ask:=52.9
High:=51.62
Change %:=1.04

(stu)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=20.56
Low:=20.35
Time:=16:53:42
Change:=-0.15
Volume:=1414806
Cur:=20.39
Bid:=19.95
Ask:=20.93
High:=20.6
Change %:=-0.73

(stx)
Open:=14.24
Low:=14.14
Time:=7:22:03
Change:=0.44
Volume:=17809671
Cur:=14.57
Bid:=14.38
Ask:=14.59
High:=15.03
Change %:=3.11

(sui)
Open:=39.34
Low:=39.02
Time:=7:52:03
Change:=0.09
Volume:=66555
Cur:=39.35
Bid:=38.58
Ask:=40.18
High:=39.41
Change %:=0.23

(sumr)
Open:=8.75
Low:=8.63
Time:=16:24:20
Change:=-0.1
Volume:=29313
Cur:=8.69
Bid:=8.45
Ask:=9.53
High:=8.75
Change %:=-1.14

(supx)
Open:=21.86
Low:=21.81
Time:=7:22:03
Change:=0.17
Volume:=41090
Cur:=22.0
Bid:=20.97
Ask:=22.76
High:=22.35
Change %:=0.78

(sur)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=39.5
Bid:=
Ask:=
High:=
Change %:=0.00

(swk)
Open:=69.03
Low:=68.6
Time:=17:05:15
Change:=1.1
Volume:=2033904
Cur:=70.1
Bid:=69.81
Ask:=70.42
High:=70.11
Change %:=1.59

(swm)
Open:=56.19
Low:=55.88
Time:=7:52:03
Change:=0.13
Volume:=58534
Cur:=56.28
Bid:=55.96
Ask:=56.64
High:=56.74
Change %:=0.23

(sxt)
Open:=39.1
Low:=38.75
Time:=16:44:46
Change:=0.4
Volume:=249119
Cur:=39.45
Bid:=38.93
Ask:=40.24
High:=39.69
Change %:=1.02

(sy)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=20.95
Low:=20.79
Time:=16:33:40
Change:=0.23
Volume:=161155
Cur:=21.14
Bid:=20.8
Ask:=21.46
High:=21.24
Change %:=1.10

(symc)
Open:=19.08
Low:=18.85
Time:=16:12:14
Change:=0.035
Volume:=6788804
Cur:=19.06
Bid:=18.97
Ask:=19.05
High:=19.12
Change %:=0.18

(symm)
Open:=6.02
Low:=5.91
Time:=7:22:03
Change:=0.18
Volume:=93761
Cur:=6.19
Bid:=6.01
Ask:=6.39
High:=6.2
Change %:=3.00

(synm)
Open:=1.36
Low:=1.34
Time:=7:22:03
Change:=-0.02
Volume:=372491
Cur:=1.34
Bid:=1.34
Ask:=1.38
High:=1.37
Change %:=-1.47

(syno)
Open:=18.41
Low:=17.82
Time:=16:17:00
Change:=-0.51
Volume:=9495
Cur:=17.87
Bid:=17.76
Ask:=19.02
High:=18.41
Change %:=-2.77

(synt)
Open:=56.75
Low:=56.27
Time:=17:26:23
Change:=1.11
Volume:=117628
Cur:=57.72
Bid:=55.34
Ask:=58.55
High:=57.85
Change %:=1.96

(syx)
Open:=17.0
Low:=16.5
Time:=7:52:03
Change:=-0.51
Volume:=57605
Cur:=16.5
Bid:=15.85
Ask:=17.49
High:=17.07
Change %:=-3.00

(t)
Open:=30.04
Low:=29.82
Time:=7:52:03
Change:=0.05
Volume:=24994759
Cur:=30.33
Bid:=30.33
Ask:=30.33
High:=30.36
Change %:=0.17

(tal)
Open:=30.13
Low:=29.8
Time:=7:52:03
Change:=0.13
Volume:=356392
Cur:=30.14
Bid:=29.58
Ask:=30.88
High:=30.41
Change %:=0.43

(tap)
Open:=46.45
Low:=46.23
Time:=16:31:11
Change:=0.09
Volume:=977512
Cur:=46.54
Bid:=46.25
Ask:=46.8
High:=46.72
Change %:=0.19

(tasr)
Open:=4.27
Low:=4.21
Time:=7:22:03
Change:=-0.09
Volume:=147651
Cur:=4.21
Bid:=4.21
Ask:=4.35
High:=4.28
Change %:=-2.09

(tast)
Open:=10.16
Low:=10.16
Time:=16:19:44
Change:=0.32
Volume:=155382
Cur:=10.46
Bid:=4.06
Ask:=11.1
High:=10.48
Change %:=3.16

(tat)
Open:=1.48
Low:=1.46
Time:=16:32:35
Change:=-0.01
Volume:=1080964
Cur:=1.48
Bid:=1.48
Ask:=1.5
High:=1.53
Change %:=-0.67

(tayc)
Open:=8.36
Low:=8.2
Time:=7:22:03
Change:=-0.13
Volume:=39931
Cur:=8.23
Bid:=7.57
Ask:=9.31
High:=8.5392
Change %:=-1.56

(tbnk)
Open:=21.28
Low:=20.78
Time:=7:22:03
Change:=-0.48
Volume:=7915
Cur:=20.81
Bid:=20.77
Ask:=21.83
High:=21.28
Change %:=-2.25

(tc)
Open:=9.89
Low:=9.63
Time:=16:52:58
Change:=-0.3
Volume:=4026269
Cur:=9.71
Bid:=9.7
Ask:=9.76
High:=9.95
Change %:=-3.00

(tcb)
Open:=13.2
Low:=12.91
Time:=7:52:03
Change:=-0.35
Volume:=2695159
Cur:=13.05
Bid:=12.69
Ask:=13.54
High:=13.24
Change %:=-2.61

(tco)
Open:=61.73
Low:=61.32
Time:=17:13:14
Change:=0.09
Volume:=370745
Cur:=61.94
Bid:=59.44
Ask:=64.0
High:=62.14
Change %:=0.15

(tcrd)
Open:=13.0
Low:=12.91
Time:=16:40:46
Change:=0.03
Volume:=14584
Cur:=13.03
Bid:=12.76
Ask:=13.55
High:=13.07
Change %:=0.23

(tdy)
Open:=51.71
Low:=51.36
Time:=17:13:11
Change:=0.02
Volume:=154080
Cur:=51.88
Bid:=51.49
Ask:=52.13
High:=51.91
Change %:=0.04

(te)
Open:=19.35
Low:=19.1703
Time:=16:22:38
Change:=-0.1
Volume:=1214248
Cur:=19.25
Bid:=19.13
Ask:=19.36
High:=19.355
Change %:=-0.52

(tecua)
Open:=10.83
Low:=10.41
Time:=16:40:56
Change:=-0.25
Volume:=35037
Cur:=10.55
Bid:=10.36
Ask:=11.12
High:=10.92
Change %:=-2.31

(ten)
Open:=43.52
Low:=43.44
Time:=17:33:13
Change:=0.27
Volume:=383261
Cur:=43.74
Bid:=43.39
Ask:=44.01
High:=44.14
Change %:=0.62

(ter)
Open:=14.26
Low:=14.14
Time:=17:18:58
Change:=0.45
Volume:=3178353
Cur:=14.69
Bid:=14.59
Ask:=14.76
High:=14.73
Change %:=3.16

(teva)
Open:=47.97
Low:=47.69
Time:=16:12:26
Change:=-0.13
Volume:=2697748
Cur:=47.76
Bid:=47.71
Ask:=47.76
High:=48.209
Change %:=-0.27

(tfx)
Open:=62.73
Low:=62.12
Time:=16:22:16
Change:=0.26
Volume:=244945
Cur:=63.14
Bid:=60.67
Ask:=63.62
High:=63.17
Change %:=0.41

(tg)
Open:=20.29
Low:=20.11
Time:=17:25:11
Change:=-0.21
Volume:=35011
Cur:=20.14
Bid:=19.56
Ask:=21.15
High:=20.47
Change %:=-1.03

(tgh)
Open:=25.97
Low:=25.88
Time:=16:42:54
Change:=1.4
Volume:=285313
Cur:=27.21
Bid:=26.58
Ask:=27.76
High:=27.3376
Change %:=5.42

(tgi)
Open:=53.25
Low:=52.68
Time:=7:52:03
Change:=-0.06
Volume:=301666
Cur:=53.16
Bid:=51.01
Ask:=54.45
High:=53.48
Change %:=-0.11

(thff)
Open:=33.76
Low:=32.71
Time:=16:19:53
Change:=-0.4
Volume:=39309
Cur:=33.38
Bid:=32.54
Ask:=34.24
High:=33.76
Change %:=-1.18

(thmd)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=26.82
Low:=26.61
Time:=7:52:03
Change:=0.1
Volume:=229737
Cur:=26.93
Bid:=26.37
Ask:=27.6
High:=27.27
Change %:=0.37

(thrx)
Open:=24.85
Low:=24.46
Time:=16:52:11
Change:=-0.07
Volume:=119923
Cur:=24.8
Bid:=24.27
Ask:=25.48
High:=25.0
Change %:=-0.28

(tie)
Open:=18.95
Low:=18.83
Time:=7:52:03
Change:=0.02
Volume:=898507
Cur:=19.01
Bid:=19.01
Ask:=19.13
High:=19.09
Change %:=0.11

(tif)
Open:=82.91
Low:=82.74
Time:=16:48:20
Change:=-0.18
Volume:=1125872
Cur:=82.91
Bid:=81.65
Ask:=84.19
High:=83.6
Change %:=-0.22

(tiny)
Open:=5.49
Low:=5.3001
Time:=17:35:02
Change:=-0.07
Volume:=54506
Cur:=5.42
Bid:=5.36
Ask:=5.6
High:=5.49
Change %:=-1.28

(tisi)
Open:=25.51
Low:=25.14
Time:=7:22:03
Change:=-0.09
Volume:=19382
Cur:=25.35
Bid:=24.82
Ask:=25.92
High:=25.622
Change %:=-0.35

(tjx)
Open:=56.29
Low:=55.88
Time:=7:52:03
Change:=-0.14
Volume:=1978465
Cur:=56.19
Bid:=56.02
Ask:=56.18
High:=56.49
Change %:=-0.25

(tklc)
Open:=8.57
Low:=8.5
Time:=7:22:03
Change:=0.05
Volume:=440567
Cur:=8.64
Bid:=8.31
Ask:=8.99
High:=8.72
Change %:=0.58

(tkr)
Open:=48.89
Low:=48.7
Time:=17:21:11
Change:=-0.15
Volume:=822943
Cur:=48.76
Bid:=47.78
Ask:=49.72
High:=49.05
Change %:=-0.31

(tmp)
Open:=40.71
Low:=40.21
Time:=16:00:56
Change:=-0.2
Volume:=15112
Cur:=40.35
Bid:=40.0
Ask:=40.65
High:=40.71
Change %:=-0.49

(tmrk)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=42.64
Low:=42.22
Time:=7:52:03
Change:=-0.08
Volume:=46696
Cur:=42.57
Bid:=40.66
Ask:=43.78
High:=42.84
Change %:=-0.19

(tnk)
Open:=8.6
Low:=8.58
Time:=7:52:03
Change:=0.16
Volume:=307844
Cur:=8.74
Bid:=8.42
Ask:=9.03
High:=8.795
Change %:=1.86

(tpgi)
Open:=3.28
Low:=3.24
Time:=7:22:03
Change:=0.0
Volume:=28112
Cur:=3.29
Bid:=2.63
Ask:=4.02
High:=3.32
Change %:=0.00

(trad)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=23.19
Low:=23.18
Time:=17:35:05
Change:=0.24
Volume:=121882
Cur:=23.43
Bid:=22.81
Ask:=23.98
High:=23.47
Change %:=1.03

(trex)
Open:=21.63
Low:=21.34
Time:=7:52:03
Change:=0.5
Volume:=185205
Cur:=22.19
Bid:=21.61
Ask:=22.73
High:=22.25
Change %:=2.31

(trmk)
Open:=23.64
Low:=23.23
Time:=16:15:21
Change:=-0.12
Volume:=151649
Cur:=23.45
Bid:=22.91
Ask:=23.95
High:=23.75
Change %:=-0.51

(trow)
Open:=60.34
Low:=59.99
Time:=7:22:03
Change:=0.1
Volume:=1438675
Cur:=60.32
Bid:=60.02
Ask:=60.29
High:=60.78
Change %:=0.17

(trv)
Open:=57.9
Low:=57.35
Time:=7:52:03
Change:=-0.09
Volume:=3353177
Cur:=57.6
Bid:=57.59
Ask:=57.6
High:=58.05
Change %:=-0.16

(tsn)
Open:=18.55
Low:=18.2
Time:=7:52:03
Change:=-0.42
Volume:=3215225
Cur:=18.25
Bid:=18.23
Ask:=18.36
High:=18.57
Change %:=-2.25

(tsra)
Open:=17.34
Low:=17.3
Time:=17:33:25
Change:=0.29
Volume:=505188
Cur:=17.69
Bid:=17.31
Ask:=17.71
High:=17.7
Change %:=1.67

(ttec)
Open:=21.47
Low:=21.27
Time:=7:22:03
Change:=-0.13
Volume:=107582
Cur:=21.35
Bid:=20.82
Ask:=21.91
High:=21.47
Change %:=-0.61

(ttek)
Open:=23.07
Low:=22.96
Time:=16:39:56
Change:=0.09
Volume:=232019
Cur:=23.14
Bid:=22.69
Ask:=23.57
High:=23.27
Change %:=0.39

(tti)
Open:=13.32
Low:=12.98
Time:=7:52:03
Change:=-0.08
Volume:=341966
Cur:=13.19
Bid:=12.77
Ask:=13.44
High:=13.32
Change %:=-0.60

(tues)
Open:=4.14
Low:=4.14
Time:=17:16:59
Change:=0.35
Volume:=431190
Cur:=4.39
Bid:=4.31
Ask:=4.54
High:=4.43
Change %:=8.66

(tvl)
Open:=4.5
Low:=4.43
Time:=7:52:03
Change:=-0.05
Volume:=33984
Cur:=4.43
Bid:=4.25
Ask:=4.63
High:=4.57
Change %:=-1.12

(tw)
Open:=62.71
Low:=62.471
Time:=16:52:36
Change:=0.19
Volume:=190510
Cur:=63.05
Bid:=61.32
Ask:=65.11
High:=63.37
Change %:=0.30

(twin)
Open:=40.42
Low:=39.11
Time:=7:22:03
Change:=-0.03
Volume:=36657
Cur:=40.35
Bid:=37.68
Ask:=41.05
High:=40.49
Change %:=-0.07

(two)
Open:=
Low:=
Time:=2:05:10
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=36.38
Low:=36.28
Time:=7:52:03
Change:=0.38
Volume:=3691275
Cur:=36.7
Bid:=36.46
Ask:=36.69
High:=36.75
Change %:=1.05

(txn)
Open:=31.3
Low:=31.27
Time:=7:52:03
Change:=0.17
Volume:=9892285
Cur:=31.78
Bid:=31.74
Ask:=31.79
High:=31.94
Change %:=0.54

(txt)
Open:=24.65
Low:=24.34
Time:=16:42:04
Change:=0.08
Volume:=3360376
Cur:=24.76
Bid:=24.77
Ask:=24.91
High:=25.05
Change %:=0.32

(tyl)
Open:=26.56
Low:=26.45
Time:=7:52:03
Change:=-0.09
Volume:=102932
Cur:=26.46
Bid:=25.95
Ask:=27.18
High:=26.74
Change %:=-0.34

(ueic)
Open:=24.43
Low:=24.11
Time:=7:22:03
Change:=-0.41
Volume:=25111
Cur:=24.13
Bid:=23.46
Ask:=25.3
High:=25.03
Change %:=-1.67

(ufcs)
Open:=18.22
Low:=18.04
Time:=7:22:03
Change:=-0.19
Volume:=26615
Cur:=18.13
Bid:=17.68
Ask:=18.87
High:=18.3299
Change %:=-1.04

(ufpi)
Open:=31.63
Low:=31.25
Time:=16:58:01
Change:=-0.32
Volume:=117613
Cur:=31.42
Bid:=31.21
Ask:=31.58
High:=31.77
Change %:=-1.01

(ufs)
Open:=94.37
Low:=92.87
Time:=17:26:31
Change:=-1.46
Volume:=489739
Cur:=93.01
Bid:=92.29
Ask:=92.99
High:=94.49
Change %:=-1.55

(ugi)
Open:=32.17
Low:=31.89
Time:=16:52:58
Change:=-0.33
Volume:=395151
Cur:=31.96
Bid:=31.98
Ask:=32.66
High:=32.29
Change %:=-1.02

(uhs)
Open:=52.92
Low:=52.23
Time:=17:05:41
Change:=0.71
Volume:=864643
Cur:=53.56
Bid:=23.25
Ask:=57.78
High:=53.61
Change %:=1.34

(uil)
Open:=33.38
Low:=33.1
Time:=7:52:03
Change:=-0.04
Volume:=240270
Cur:=33.29
Bid:=32.54
Ask:=33.5
High:=33.45
Change %:=-0.12

(ulta)
Open:=65.84
Low:=65.5
Time:=7:22:03
Change:=0.3
Volume:=498967
Cur:=66.02
Bid:=65.38
Ask:=67.53
High:=66.44
Change %:=0.46

(ulti)
Open:=56.37
Low:=55.88
Time:=7:22:03
Change:=0.68
Volume:=86740
Cur:=56.81
Bid:=55.74
Ask:=57.88
High:=57.06
Change %:=1.21

(umbf)
Open:=44.03
Low:=43.29
Time:=17:11:12
Change:=-0.28
Volume:=68539
Cur:=43.67
Bid:=43.37
Ask:=43.91
High:=44.03
Change %:=-0.64

(umh)
Open:=11.28
Low:=11.19
Time:=16:37:14
Change:=-0.08
Volume:=13832
Cur:=11.2
Bid:=10.89
Ask:=11.51
High:=11.33
Change %:=-0.71

(umpq)
Open:=12.03
Low:=11.75
Time:=17:23:37
Change:=-0.02
Volume:=771390
Cur:=11.96
Bid:=11.59
Ask:=12.24
High:=12.03
Change %:=-0.17

(unca)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=44.37
Low:=44.11
Time:=16:22:35
Change:=-0.1
Volume:=105945
Cur:=44.52
Bid:=43.7
Ask:=44.85
High:=44.84
Change %:=-0.22

(unp)
Open:=104.28
Low:=103.28
Time:=7:52:03
Change:=-0.6
Volume:=2383406
Cur:=103.8
Bid:=103.47
Ask:=104.08
High:=104.76
Change %:=-0.57

(untd)
Open:=6.29
Low:=6.21
Time:=7:22:03
Change:=-0.02
Volume:=370912
Cur:=6.25
Bid:=6.02
Ask:=6.49
High:=6.31
Change %:=-0.32

(upl)
Open:=47.14
Low:=46.805
Time:=17:08:42
Change:=0.05
Volume:=888344
Cur:=47.34
Bid:=46.75
Ask:=47.33
High:=47.63
Change %:=0.11

(ups)
Open:=74.24
Low:=73.9601
Time:=7:52:03
Change:=-0.24
Volume:=2886687
Cur:=74.16
Bid:=74.16
Ask:=74.53
High:=74.67
Change %:=-0.32

(urbn)
Open:=32.19
Low:=31.6
Time:=7:22:03
Change:=0.39
Volume:=2479393
Cur:=32.56
Bid:=32.6
Ask:=33.22
High:=32.77
Change %:=1.21

(uri)
Open:=25.66
Low:=25.24
Time:=7:52:03
Change:=0.85
Volume:=2802584
Cur:=26.49
Bid:=25.88
Ask:=27.12
High:=26.93
Change %:=3.32

(urs)
Open:=44.14
Low:=43.98
Time:=16:38:47
Change:=0.04
Volume:=337359
Cur:=44.26
Bid:=44.01
Ask:=44.54
High:=44.47
Change %:=0.09

(usap)
Open:=51.5
Low:=49.85
Time:=7:22:03
Change:=-1.08
Volume:=105922
Cur:=49.95
Bid:=42.78
Ask:=51.52
High:=52.7
Change %:=-2.12

(usb)
Open:=27.0
Low:=26.8499
Time:=7:52:03
Change:=-0.1
Volume:=12302275
Cur:=26.91
Bid:=26.79
Ask:=27.0
High:=27.13
Change %:=-0.37

(usph)
Open:=24.14
Low:=23.58
Time:=7:22:03
Change:=-0.49
Volume:=19387
Cur:=23.66
Bid:=22.8
Ask:=25.1
High:=24.15
Change %:=-2.03

(utek)
Open:=27.45
Low:=27.17
Time:=7:22:03
Change:=2.0
Volume:=779932
Cur:=28.32
Bid:=27.7
Ask:=29.01
High:=28.89
Change %:=7.60

(uti)
Open:=19.32
Low:=19.07
Time:=16:33:30
Change:=-0.16
Volume:=172644
Cur:=19.14
Bid:=19.01
Ask:=19.65
High:=19.46
Change %:=-0.83

(utr)
Open:=28.88
Low:=28.58
Time:=17:03:05
Change:=-0.11
Volume:=97608
Cur:=28.75
Bid:=28.17
Ask:=29.46
High:=28.9
Change %:=-0.38

(utx)
Open:=88.81
Low:=87.67
Time:=7:52:03
Change:=-0.51
Volume:=3541943
Cur:=87.7
Bid:=87.69
Ask:=87.7
High:=88.91
Change %:=-0.58

(uve)
Open:=4.67
Low:=4.5699
Time:=17:23:11
Change:=-0.09
Volume:=139945
Cur:=4.61
Bid:=4.61
Ask:=4.77
High:=4.71
Change %:=-1.91

(uvv)
Open:=37.56
Low:=36.93
Time:=17:35:01
Change:=-0.5
Volume:=168050
Cur:=37.14
Bid:=37.1
Ask:=37.84
High:=37.56
Change %:=-1.33

(vcbi)
Open:=6.37
Low:=6.2608
Time:=16:43:32
Change:=-0.01
Volume:=216456
Cur:=6.32
Bid:=6.07
Ask:=6.57
High:=6.3701
Change %:=-0.16

(vci)
Open:=31.72
Low:=31.44
Time:=7:52:03
Change:=-0.05
Volume:=487571
Cur:=31.6
Bid:=31.03
Ask:=31.98
High:=31.95
Change %:=-0.16

(vgr)
Open:=18.25
Low:=18.03
Time:=16:21:01
Change:=-0.19
Volume:=192479
Cur:=18.09
Bid:=18.01
Ask:=18.54
High:=18.25
Change %:=-1.04

(vlccf)
Open:=22.33
Low:=22.0701
Time:=16:30:41
Change:=0.0
Volume:=61185
Cur:=22.25
Bid:=21.87
Ask:=22.23
High:=22.48
Change %:=0.00

(vlgea)
Open:=28.18
Low:=27.82
Time:=16:41:23
Change:=-0.2
Volume:=8291
Cur:=27.97
Bid:=25.93
Ask:=29.7
High:=28.2
Change %:=-0.71

(vmed)
Open:=27.79
Low:=27.71
Time:=7:22:03
Change:=0.23
Volume:=5008192
Cur:=28.2
Bid:=28.2
Ask:=28.7
High:=28.31
Change %:=0.82

(vnda)
Open:=7.19
Low:=7.19
Time:=16:26:00
Change:=0.08
Volume:=44833
Cur:=7.27
Bid:=6.94
Ask:=7.27
High:=7.3
Change %:=1.11

(vocs)
Open:=30.16
Low:=30.16
Time:=7:22:03
Change:=0.09
Volume:=75885
Cur:=30.25
Bid:=29.58
Ask:=30.94
High:=30.52
Change %:=0.30

(vod)
Open:=26.89
Low:=26.72
Time:=7:22:03
Change:=0.58
Volume:=7157752
Cur:=27.02
Bid:=26.93
Ask:=27.1
High:=27.06
Change %:=2.19

(volc)
Open:=33.45
Low:=32.21
Time:=7:22:03
Change:=-0.23
Volume:=314975
Cur:=33.22
Bid:=32.55
Ask:=33.2
High:=33.9
Change %:=-0.69

(vpfg)
Open:=13.34
Low:=13.1
Time:=7:22:03
Change:=-0.15
Volume:=126451
Cur:=13.17
Bid:=12.76
Ask:=13.63
High:=13.34
Change %:=-1.13

(vphm)
Open:=19.44
Low:=19.24
Time:=17:27:02
Change:=0.33
Volume:=306844
Cur:=19.71
Bid:=19.17
Ask:=19.99
High:=19.85
Change %:=1.70

(vrad)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=33.25
Low:=33.14
Time:=16:12:20
Change:=0.6
Volume:=1385123
Cur:=33.77
Bid:=33.56
Ask:=33.77
High:=33.78
Change %:=1.81

(vrtx)
Open:=51.27
Low:=50.63
Time:=16:12:42
Change:=-0.19
Volume:=757185
Cur:=50.98
Bid:=50.96
Ask:=51.02
High:=51.51
Change %:=-0.37

(vrx)
Open:=56.86
Low:=56.12
Time:=16:39:00
Change:=-0.22
Volume:=1352305
Cur:=56.51
Bid:=55.47
Ask:=57.57
High:=57.19
Change %:=-0.39

(vsec)
Open:=21.54
Low:=21.54
Time:=7:22:03
Change:=0.83
Volume:=30775
Cur:=22.44
Bid:=20.67
Ask:=23.52
High:=22.45
Change %:=3.84

(vz)
Open:=37.01
Low:=36.43
Time:=7:52:03
Change:=-0.83
Volume:=30065230
Cur:=36.74
Bid:=36.75
Ask:=36.75
High:=37.17
Change %:=-2.21

(wab)
Open:=66.14
Low:=65.81
Time:=7:52:03
Change:=0.37
Volume:=215997
Cur:=66.77
Bid:=66.36
Ask:=67.19
High:=66.89
Change %:=0.56

(wash)
Open:=23.14
Low:=22.97
Time:=16:14:52
Change:=0.03
Volume:=36325
Cur:=23.17
Bid:=22.21
Ask:=23.73
High:=23.31
Change %:=0.13

(wat)
Open:=99.13
Low:=97.51
Time:=7:52:03
Change:=-1.1
Volume:=566935
Cur:=98.06
Bid:=97.55
Ask:=98.6
High:=99.13
Change %:=-1.11

(wbc)
Open:=68.07
Low:=67.66
Time:=16:40:56
Change:=0.22
Volume:=196754
Cur:=68.54
Bid:=67.51
Ask:=69.64
High:=68.89
Change %:=0.32

(wbsn)
Open:=26.47
Low:=26.36
Time:=7:22:03
Change:=0.01
Volume:=196108
Cur:=26.41
Bid:=25.89
Ask:=27.0
High:=26.53
Change %:=0.04

(wcrx)
Open:=22.95
Low:=22.7001
Time:=7:22:03
Change:=-0.12
Volume:=1117080
Cur:=22.76
Bid:=22.77
Ask:=23.35
High:=23.0143
Change %:=-0.52

(wern)
Open:=25.15
Low:=25.06
Time:=7:22:03
Change:=0.06
Volume:=545133
Cur:=25.17
Bid:=25.15
Ask:=25.65
High:=25.4
Change %:=0.24

(weys)
Open:=25.12
Low:=24.73
Time:=16:00:18
Change:=0.14
Volume:=12652
Cur:=25.28
Bid:=24.76
Ask:=26.86
High:=25.4
Change %:=0.56

(wfd)
Open:=8.63
Low:=8.36
Time:=16:00:06
Change:=-0.26
Volume:=27033
Cur:=8.36
Bid:=8.31
Ask:=8.6
High:=8.63
Change %:=-3.02

(wfm)
Open:=65.5
Low:=65.0
Time:=7:22:03
Change:=0.705
Volume:=752261
Cur:=66.13
Bid:=66.08
Ask:=66.14
High:=66.13
Change %:=1.08

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

(wgo)
Open:=9.36
Low:=9.18
Time:=7:52:03
Change:=-0.1
Volume:=129691
Cur:=9.27
Bid:=9.01
Ask:=9.57
High:=9.36
Change %:=-1.07

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

(win)
Open:=12.68
Low:=12.6
Time:=16:45:58
Change:=0.01
Volume:=3568890
Cur:=12.7
Bid:=12.61
Ask:=12.7
High:=12.74
Change %:=0.08

(wina)
Open:=48.98
Low:=47.75
Time:=7:22:03
Change:=-0.18
Volume:=10026
Cur:=48.8
Bid:=45.79
Ask:=58.21
High:=49.0
Change %:=-0.37

(wlk)
Open:=53.73
Low:=53.01
Time:=7:52:03
Change:=-0.63
Volume:=252734
Cur:=53.36
Bid:=52.12
Ask:=54.51
High:=53.79
Change %:=-1.17

(wll)
Open:=61.51
Low:=61.51
Time:=7:52:03
Change:=-0.1
Volume:=1649033
Cur:=62.26
Bid:=61.01
Ask:=62.32
High:=62.29
Change %:=-0.16

(wlt)
Open:=124.85
Low:=124.51
Time:=16:43:12
Change:=6.56
Volume:=3164138
Cur:=131.71
Bid:=131.26
Ask:=132.31
High:=132.08
Change %:=5.24

(wmt)
Open:=54.58
Low:=54.25
Time:=7:52:03
Change:=0.05
Volume:=6523746
Cur:=54.52
Bid:=54.48
Ask:=54.52
High:=54.72
Change %:=0.09

(wnr)
Open:=21.12
Low:=20.77
Time:=7:52:03
Change:=-0.33
Volume:=1774376
Cur:=20.8
Bid:=20.71
Ask:=20.89
High:=21.17
Change %:=-1.56

(wor)
Open:=23.37
Low:=22.97
Time:=16:15:37
Change:=-0.44
Volume:=612355
Cur:=23.01
Bid:=22.68
Ask:=23.58
High:=23.41
Change %:=-1.88

(wr)
Open:=26.83
Low:=26.551
Time:=17:16:46
Change:=-0.14
Volume:=474392
Cur:=26.66
Bid:=26.12
Ask:=26.72
High:=26.83
Change %:=-0.52

(wrc)
Open:=56.96
Low:=56.25
Time:=7:52:03
Change:=0.3
Volume:=440561
Cur:=57.26
Bid:=56.89
Ask:=57.57
High:=57.43
Change %:=0.53

(wri)
Open:=26.22
Low:=26.12
Time:=17:25:09
Change:=0.44
Volume:=651500
Cur:=26.7
Bid:=26.03
Ask:=27.16
High:=26.7
Change %:=1.68

(wsbc)
Open:=20.04
Low:=18.34
Time:=7:22:03
Change:=-0.15
Volume:=27857
Cur:=19.9
Bid:=18.79
Ask:=20.87
High:=20.04
Change %:=-0.75

(wso)
Open:=64.1
Low:=63.1
Time:=17:35:02
Change:=-0.75
Volume:=288902
Cur:=63.23
Bid:=61.63
Ask:=65.41
High:=64.1
Change %:=-1.17

(wts)
Open:=35.77
Low:=35.2
Time:=17:09:18
Change:=-0.03
Volume:=349285
Cur:=35.73
Bid:=35.51
Ask:=35.94
High:=35.98
Change %:=-0.08

(wtsla)
Open:=5.08
Low:=5.04
Time:=16:20:06
Change:=0.02
Volume:=1348512
Cur:=5.09
Bid:=5.06
Ask:=5.23
High:=5.15
Change %:=0.39

(wwon)
Open:=5.99
Low:=5.6
Time:=16:00:40
Change:=-0.11
Volume:=3652
Cur:=5.89
Bid:=4.1
Ask:=6.76
High:=5.99
Change %:=-1.83

(wynn)
Open:=163.33
Low:=163.02
Time:=16:13:50
Change:=1.49
Volume:=1882525
Cur:=165.25
Bid:=164.45
Ask:=165.35
High:=166.9
Change %:=0.91

(xco)
Open:=16.62
Low:=16.39
Time:=7:52:03
Change:=0.03
Volume:=2579281
Cur:=16.53
Bid:=16.54
Ask:=16.97
High:=16.7
Change %:=0.18

(xec)
Open:=92.05
Low:=91.49
Time:=7:52:03
Change:=0.24
Volume:=615190
Cur:=92.76
Bid:=92.38
Ask:=93.18
High:=93.24
Change %:=0.26

(xlnx)
Open:=33.62
Low:=33.29
Time:=7:22:03
Change:=-0.05
Volume:=4260265
Cur:=33.66
Bid:=33.68
Ask:=33.8
High:=34.04
Change %:=-0.15

(xnpt)
Open:=7.58
Low:=7.55
Time:=17:18:19
Change:=0.05
Volume:=113903
Cur:=7.61
Bid:=7.28
Ask:=7.64
High:=7.72
Change %:=0.66

(xom)
Open:=85.2
Low:=84.54
Time:=7:52:03
Change:=0.2
Volume:=12903323
Cur:=85.22
Bid:=85.2
Ask:=85.21
High:=85.41
Change %:=0.24

(xprt)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=39.64
Low:=39.22
Time:=16:05:25
Change:=-0.015
Volume:=564602
Cur:=39.54
Bid:=39.26
Ask:=39.75
High:=39.67
Change %:=-0.04

(xrit)
Open:=4.92
Low:=4.9
Time:=16:03:07
Change:=0.0
Volume:=24167
Cur:=4.9
Bid:=3.94
Ask:=5.91
High:=4.95
Change %:=0.00

(xtxi)
Open:=13.72
Low:=13.41
Time:=16:45:35
Change:=-0.01
Volume:=220241
Cur:=13.68
Bid:=13.31
Ask:=13.65
High:=13.95
Change %:=-0.07

(xxia)
Open:=10.53
Low:=10.0
Time:=7:22:03
Change:=0.08
Volume:=878624
Cur:=10.47
Bid:=10.08
Ask:=10.79
High:=10.75
Change %:=0.77

(yhoo)
Open:=13.65
Low:=13.57
Time:=7:22:03
Change:=0.39
Volume:=29927615
Cur:=13.98
Bid:=13.96
Ask:=13.97
High:=14.05
Change %:=2.87

(ysi)
Open:=11.13
Low:=11.04
Time:=7:52:03
Change:=0.05
Volume:=513856
Cur:=11.15
Bid:=10.79
Ask:=11.52
High:=11.17
Change %:=0.45

(yum)
Open:=54.93
Low:=54.53
Time:=16:11:45
Change:=0.07
Volume:=2935497
Cur:=54.57
Bid:=54.53
Ask:=54.57
High:=55.0
Change %:=0.13

(zbra)
Open:=42.48
Low:=42.31
Time:=7:22:03
Change:=0.11
Volume:=67788
Cur:=42.7
Bid:=42.45
Ask:=42.72
High:=42.88
Change %:=0.26

(zgen)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=5.92
Low:=5.82
Time:=16:52:47
Change:=-0.07
Volume:=213173
Cur:=5.84
Bid:=5.76
Ask:=5.98
High:=5.94
Change %:=-1.18

(zixi)
Open:=3.97
Low:=3.91
Time:=17:35:02
Change:=0.0
Volume:=316930
Cur:=3.96
Bid:=3.85
Ask:=4.04
High:=4.03
Change %:=0.00

(zoll)
Open:=56.91
Low:=56.83
Time:=7:22:03
Change:=1.16
Volume:=189034
Cur:=57.97
Bid:=57.23
Ask:=58.97
High:=58.47
Change %:=2.04

