(aa)
Open:=15.62
Low:=15.58
Time:=7:56:49
Change:=-0.19
Volume:=13227756
Cur:=15.64
Bid:=15.64
Ask:=15.65
High:=15.785
Change %:=-1.20

(aan)
Open:=25.78
Low:=25.78
Time:=7:56:49
Change:=-0.16
Volume:=911942
Cur:=26.05
Bid:=24.9
Ask:=25.94
High:=26.604
Change %:=-0.61

(aapl)
Open:=390.35
Low:=389.62
Time:=8:25:03
Change:=5.2
Volume:=20932604
Cur:=398.5
Bid:=398.34
Ask:=398.49
High:=400.0
Change %:=1.32

(abat)
Open:=1.48
Low:=1.38
Time:=16:31:03
Change:=-0.07
Volume:=1983336
Cur:=1.43
Bid:=1.39
Ask:=1.44
High:=1.52
Change %:=-4.67

(abax)
Open:=29.47
Low:=29.47
Time:=8:25:03
Change:=-0.34
Volume:=102095
Cur:=29.59
Bid:=28.94
Ask:=30.31
High:=29.97
Change %:=-1.14

(abbc)
Open:=10.23
Low:=10.1
Time:=17:35:32
Change:=-0.22
Volume:=25549
Cur:=10.15
Bid:=9.99
Ask:=10.45
High:=10.3
Change %:=-2.12

(abcb)
Open:=10.09
Low:=9.78
Time:=8:25:03
Change:=0.0
Volume:=53945
Cur:=10.08
Bid:=9.76
Ask:=10.54
High:=10.21
Change %:=0.00

(abg)
Open:=20.08
Low:=19.95
Time:=7:56:49
Change:=-0.27
Volume:=266339
Cur:=20.1
Bid:=19.55
Ask:=20.6
High:=20.4
Change %:=-1.33

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

(abmd)
Open:=16.73
Low:=16.42
Time:=8:25:03
Change:=-0.49
Volume:=87001
Cur:=16.43
Bid:=16.11
Ask:=16.98
High:=16.76
Change %:=-2.90

(acas)
Open:=10.06
Low:=9.92
Time:=17:34:20
Change:=-0.01
Volume:=2594958
Cur:=10.2
Bid:=10.12
Ask:=10.3
High:=10.29
Change %:=-0.10

(acet)
Open:=6.4
Low:=6.34
Time:=17:35:00
Change:=-0.14
Volume:=80500
Cur:=6.35
Bid:=6.36
Ask:=6.49
High:=6.52
Change %:=-2.16

(aco)
Open:=30.26
Low:=30.24
Time:=17:06:53
Change:=0.14
Volume:=249057
Cur:=31.23
Bid:=30.41
Ask:=31.98
High:=31.41
Change %:=0.45

(acom)
Open:=42.87
Low:=42.07
Time:=16:16:32
Change:=-0.34
Volume:=775143
Cur:=42.82
Bid:=42.68
Ask:=42.86
High:=43.5
Change %:=-0.79

(actg)
Open:=44.02
Low:=43.57
Time:=16:42:24
Change:=-0.63
Volume:=668883
Cur:=44.24
Bid:=43.33
Ask:=45.16
High:=44.5
Change %:=-1.40

(actl)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=20.95
Bid:=20.86
Ask:=21.91
High:=
Change %:=0.00

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

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

(adbe)
Open:=29.56
Low:=29.32
Time:=16:01:01
Change:=-0.07
Volume:=3551862
Cur:=29.65
Bid:=29.67
Ask:=29.82
High:=29.83
Change %:=-0.24

(adct)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=12.74
Bid:=
Ask:=
High:=
Change %:=0.00

(adp)
Open:=52.9
Low:=52.54
Time:=16:03:13
Change:=-0.27
Volume:=2428763
Cur:=52.96
Bid:=52.63
Ask:=52.97
High:=53.15
Change %:=-0.51

(adpi)
Open:=13.03
Low:=13.03
Time:=17:15:03
Change:=-0.01
Volume:=35211
Cur:=13.16
Bid:=9.62
Ask:=13.32
High:=13.26
Change %:=-0.08

(adpt)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=2.71
Bid:=
Ask:=
High:=
Change %:=0.00

(adsk)
Open:=36.64
Low:=36.37
Time:=8:25:03
Change:=-0.59
Volume:=2322127
Cur:=36.48
Bid:=36.48
Ask:=36.87
High:=36.96
Change %:=-1.59

(adtn)
Open:=35.22
Low:=34.8
Time:=8:25:03
Change:=-0.65
Volume:=909807
Cur:=34.86
Bid:=34.81
Ask:=35.18
High:=35.46
Change %:=-1.83

(aec)
Open:=18.09
Low:=17.81
Time:=16:09:24
Change:=-0.42
Volume:=301298
Cur:=17.85
Bid:=16.5
Ask:=22.63
High:=18.291
Change %:=-2.30

(aeis)
Open:=12.38
Low:=12.04
Time:=16:22:12
Change:=-0.33
Volume:=853470
Cur:=12.11
Bid:=11.7
Ask:=12.11
High:=12.4
Change %:=-2.65

(aet)
Open:=42.85
Low:=42.77
Time:=7:56:49
Change:=-0.51
Volume:=2514372
Cur:=42.83
Bid:=42.61
Ask:=43.01
High:=43.43
Change %:=-1.18

(afce)
Open:=16.1
Low:=15.77
Time:=8:25:03
Change:=-0.56
Volume:=57778
Cur:=15.78
Bid:=14.99
Ask:=16.58
High:=16.29
Change %:=-3.43

(agam)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=21.2
Bid:=
Ask:=
High:=
Change %:=0.00

(agco)
Open:=48.4
Low:=48.4
Time:=16:25:58
Change:=1.9
Volume:=2830148
Cur:=50.84
Bid:=50.5
Ask:=51.07
High:=51.37
Change %:=3.88

(agx)
Open:=11.02
Low:=10.51
Time:=9:29:35
Change:=-0.7
Volume:=8673
Cur:=10.53
Bid:=10.51
Ask:=11.24
High:=11.16
Change %:=-6.23

(agys)
Open:=9.57
Low:=9.44
Time:=8:25:03
Change:=-0.01
Volume:=127915
Cur:=9.61
Bid:=9.27
Ask:=10.0
High:=9.9
Change %:=-0.10

(ahc)
Open:=7.14
Low:=6.9801
Time:=16:03:05
Change:=-0.23
Volume:=28866
Cur:=7.01
Bid:=6.41
Ask:=8.17
High:=7.25
Change %:=-3.18

(aht)
Open:=12.07
Low:=11.96
Time:=7:56:49
Change:=-0.21
Volume:=283182
Cur:=12.0
Bid:=11.61
Ask:=12.42
High:=12.18
Change %:=-1.72

(aig)
Open:=28.96
Low:=28.79
Time:=7:56:49
Change:=-0.14
Volume:=3810301
Cur:=28.95
Bid:=28.87
Ask:=28.87
High:=29.07
Change %:=-0.48

(airm)
Open:=74.02
Low:=73.3
Time:=8:25:03
Change:=-0.42
Volume:=72289
Cur:=73.81
Bid:=73.45
Ask:=77.76
High:=74.41
Change %:=-0.57

(ajg)
Open:=27.35
Low:=27.34
Time:=17:16:50
Change:=0.0
Volume:=500015
Cur:=27.55
Bid:=26.88
Ask:=28.17
High:=27.725
Change %:=0.00

(akam)
Open:=30.04
Low:=29.9
Time:=16:00:41
Change:=0.04
Volume:=3368193
Cur:=30.41
Bid:=30.43
Ask:=30.5
High:=30.47
Change %:=0.13

(alb)
Open:=66.32
Low:=66.18
Time:=7:56:49
Change:=1.81
Volume:=1488904
Cur:=68.7
Bid:=68.28
Ask:=69.12
High:=69.03
Change %:=2.71

(alc)
Open:=16.06
Low:=16.01
Time:=7:56:49
Change:=-0.21
Volume:=31821
Cur:=16.03
Bid:=15.53
Ask:=17.49
High:=16.38
Change %:=-1.29

(ale)
Open:=41.62
Low:=41.5
Time:=16:34:42
Change:=-0.11
Volume:=157610
Cur:=41.71
Bid:=41.3
Ask:=42.17
High:=42.06
Change %:=-0.26

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

(alnc)
Open:=32.43
Low:=32.07
Time:=8:25:03
Change:=-0.66
Volume:=3930
Cur:=32.1
Bid:=31.51
Ask:=34.0
High:=32.47
Change %:=-2.01

(alth)
Open:=1.79
Low:=1.75
Time:=17:35:00
Change:=-0.05
Volume:=1876540
Cur:=1.75
Bid:=1.64
Ask:=1.82
High:=1.82
Change %:=-2.78

(altr)
Open:=41.78
Low:=41.52
Time:=8:25:03
Change:=-0.6
Volume:=3050064
Cur:=41.7
Bid:=41.68
Ask:=41.7
High:=42.24
Change %:=-1.42

(alxa)
Open:=1.78
Low:=1.72
Time:=16:00:29
Change:=-0.02
Volume:=486755
Cur:=1.76
Bid:=1.68
Ask:=1.77
High:=1.79
Change %:=-1.12

(alxn)
Open:=58.52
Low:=57.62
Time:=16:00:41
Change:=-1.24
Volume:=1615683
Cur:=57.74
Bid:=57.76
Ask:=57.78
High:=58.98
Change %:=-2.10

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

(amat)
Open:=13.0
Low:=12.92
Time:=8:25:03
Change:=-0.05
Volume:=12021588
Cur:=13.1
Bid:=13.08
Ask:=13.12
High:=13.2
Change %:=-0.38

(amg)
Open:=101.54
Low:=101.16
Time:=7:56:49
Change:=-1.42
Volume:=409302
Cur:=102.19
Bid:=97.19
Ask:=104.57
High:=103.41
Change %:=-1.37

(amgn)
Open:=55.22
Low:=54.71
Time:=8:25:03
Change:=-0.32
Volume:=3155597
Cur:=54.9
Bid:=54.9
Ask:=54.94
High:=55.36
Change %:=-0.58

(amn)
Open:=85.3
Low:=85.3
Time:=17:02:34
Change:=0.0
Volume:=232411
Cur:=85.3
Bid:=84.82
Ask:=85.84
High:=85.6
Change %:=0.00

(amp)
Open:=54.6
Low:=54.0
Time:=7:56:49
Change:=-1.28
Volume:=2251255
Cur:=54.1
Bid:=53.77
Ask:=54.42
High:=54.63
Change %:=-2.31

(amph)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=32.47
Bid:=
Ask:=
High:=
Change %:=0.00

(amsg)
Open:=26.35
Low:=26.11
Time:=8:25:03
Change:=-0.02
Volume:=132938
Cur:=26.65
Bid:=26.04
Ask:=27.31
High:=26.89
Change %:=-0.07

(amt)
Open:=52.93
Low:=52.54
Time:=7:56:49
Change:=-0.57
Volume:=1402328
Cur:=52.75
Bid:=52.76
Ask:=53.06
High:=53.04
Change %:=-1.07

(amzn)
Open:=215.49
Low:=213.0
Time:=8:25:03
Change:=-3.03
Volume:=3324830
Cur:=213.49
Bid:=213.13
Ask:=213.48
High:=216.08
Change %:=-1.40

(anf)
Open:=76.14
Low:=75.07
Time:=16:14:08
Change:=-0.53
Volume:=1878125
Cur:=76.61
Bid:=76.39
Ask:=76.83
High:=76.95
Change %:=-0.69

(ango)
Open:=14.51
Low:=14.24
Time:=16:52:02
Change:=-0.47
Volume:=89749
Cur:=14.24
Bid:=14.29
Ask:=14.4
High:=14.71
Change %:=-3.20

(anr)
Open:=46.24
Low:=46.13
Time:=7:56:49
Change:=0.06
Volume:=3300463
Cur:=47.12
Bid:=47.11
Ask:=47.35
High:=47.23
Change %:=0.13

(anth)
Open:=8.04
Low:=8.0
Time:=17:13:02
Change:=-0.01
Volume:=28506
Cur:=8.09
Bid:=7.92
Ask:=8.95
High:=8.25
Change %:=-0.12

(anv)
Open:=41.31
Low:=39.175
Time:=16:29:15
Change:=-1.39
Volume:=878832
Cur:=39.57
Bid:=38.69
Ask:=40.37
High:=41.78
Change %:=-3.39

(aoi)
Open:=3.28
Low:=3.23
Time:=16:31:01
Change:=-0.02
Volume:=223825
Cur:=3.31
Bid:=3.07
Ask:=3.56
High:=3.36
Change %:=-0.60

(aon)
Open:=50.02
Low:=49.86
Time:=17:00:28
Change:=-0.08
Volume:=1448207
Cur:=50.29
Bid:=49.99
Ask:=50.59
High:=50.54
Change %:=-0.16

(apac)
Open:=8.46
Low:=8.45
Time:=8:25:03
Change:=-0.02
Volume:=454451
Cur:=8.45
Bid:=8.45
Ask:=8.48
High:=8.47
Change %:=-0.24

(apd)
Open:=91.47
Low:=90.83
Time:=16:33:40
Change:=-0.1
Volume:=1292058
Cur:=91.8
Bid:=91.2
Ask:=92.31
High:=92.405
Change %:=-0.11

(apkt)
Open:=64.69
Low:=61.63
Time:=17:17:55
Change:=-3.74
Volume:=2992856
Cur:=61.96
Bid:=61.75
Ask:=62.09
High:=65.19
Change %:=-5.69

(apol)
Open:=51.51
Low:=51.13
Time:=16:02:54
Change:=0.17
Volume:=1362287
Cur:=52.1
Bid:=52.09
Ask:=52.66
High:=52.145
Change %:=0.33

(apsg)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=8.41
Low:=8.36
Time:=17:04:11
Change:=-0.06
Volume:=588584
Cur:=8.44
Bid:=8.26
Ask:=8.59
High:=8.59
Change %:=-0.71

(arb)
Open:=41.99
Low:=41.6
Time:=7:56:49
Change:=0.01
Volume:=98569
Cur:=42.47
Bid:=41.63
Ask:=43.38
High:=42.98
Change %:=0.02

(are)
Open:=83.93
Low:=83.7
Time:=17:21:02
Change:=-0.76
Volume:=406544
Cur:=84.17
Bid:=82.37
Ask:=86.05
High:=84.76
Change %:=-0.89

(ari)
Open:=16.06
Low:=15.92
Time:=7:56:49
Change:=-0.22
Volume:=53612
Cur:=15.92
Bid:=15.45
Ask:=16.61
High:=16.08
Change %:=-1.36

(aria)
Open:=13.11
Low:=12.55
Time:=16:42:01
Change:=-0.74
Volume:=4566811
Cur:=12.6
Bid:=12.6
Ask:=12.72
High:=13.2
Change %:=-5.55

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

(aro)
Open:=17.91
Low:=17.78
Time:=7:56:49
Change:=-0.22
Volume:=915447
Cur:=17.87
Bid:=17.71
Ask:=17.87
High:=18.12
Change %:=-1.22

(arow)
Open:=24.48
Low:=24.15
Time:=16:29:53
Change:=-0.58
Volume:=10448
Cur:=24.23
Bid:=24.03
Ask:=24.79
High:=24.63
Change %:=-2.34

(artg)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=37.17
Low:=36.91
Time:=16:50:21
Change:=-0.55
Volume:=1275501
Cur:=37.05
Bid:=36.91
Ask:=37.41
High:=37.8
Change %:=-1.46

(asca)
Open:=23.12
Low:=22.98
Time:=17:17:12
Change:=0.07
Volume:=250688
Cur:=23.44
Bid:=23.26
Ask:=24.04
High:=23.75
Change %:=0.30

(asfi)
Open:=7.85
Low:=7.82
Time:=16:36:13
Change:=-0.03
Volume:=10907
Cur:=7.895
Bid:=7.5
Ask:=8.19
High:=7.95
Change %:=-0.38

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

(atac)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(athr)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

(atls)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=38.48
Low:=37.85
Time:=8:25:03
Change:=0.3
Volume:=34234
Cur:=38.8
Bid:=37.28
Ask:=39.53
High:=39.35
Change %:=0.78

(atpg)
Open:=15.57
Low:=15.38
Time:=8:25:03
Change:=-0.24
Volume:=729957
Cur:=15.48
Bid:=15.21
Ask:=15.6
High:=15.7
Change %:=-1.53

(atsg)
Open:=5.32
Low:=5.31
Time:=16:47:26
Change:=-0.04
Volume:=442622
Cur:=5.35
Bid:=5.09
Ask:=5.62
High:=5.62
Change %:=-0.74

(atsi)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=4.0
Bid:=
Ask:=
High:=
Change %:=0.00

(atvi)
Open:=11.93
Low:=11.88
Time:=16:02:22
Change:=0.18
Volume:=8397588
Cur:=12.17
Bid:=11.88
Ask:=12.17
High:=12.23
Change %:=1.50

(auxl)
Open:=19.9
Low:=19.64
Time:=16:38:52
Change:=-0.37
Volume:=393390
Cur:=19.71
Bid:=19.71
Ask:=20.19
High:=20.13
Change %:=-1.84

(avid)
Open:=13.92
Low:=13.26
Time:=17:11:40
Change:=-0.27
Volume:=532153
Cur:=13.47
Bid:=13.31
Ask:=13.68
High:=13.92
Change %:=-1.97

(avnw)
Open:=4.17
Low:=4.12
Time:=8:25:03
Change:=-0.05
Volume:=627501
Cur:=4.16
Bid:=3.38
Ask:=4.8
High:=4.21
Change %:=-1.19

(avx)
Open:=15.3
Low:=15.195
Time:=16:25:28
Change:=-0.08
Volume:=442837
Cur:=15.29
Bid:=14.81
Ask:=16.59
High:=15.45
Change %:=-0.52

(avy)
Open:=33.26
Low:=33.0
Time:=7:56:49
Change:=-0.35
Volume:=1294137
Cur:=33.34
Bid:=32.66
Ask:=33.95
High:=33.54
Change %:=-1.04

(awi)
Open:=41.88
Low:=41.88
Time:=16:59:14
Change:=0.1
Volume:=325248
Cur:=42.43
Bid:=41.57
Ask:=43.33
High:=42.64
Change %:=0.24

(awr)
Open:=34.45
Low:=34.45
Time:=7:56:49
Change:=-0.09
Volume:=63251
Cur:=34.66
Bid:=34.3
Ask:=35.03
High:=35.08
Change %:=-0.26

(axl)
Open:=11.7
Low:=11.54
Time:=7:56:49
Change:=-0.34
Volume:=1728831
Cur:=11.58
Bid:=11.6
Ask:=11.96
High:=11.86
Change %:=-2.85

(axp)
Open:=51.66
Low:=51.4315
Time:=7:56:49
Change:=-0.44
Volume:=3352765
Cur:=51.8
Bid:=51.79
Ask:=51.8
High:=52.3
Change %:=-0.84

(axs)
Open:=31.4
Low:=31.32
Time:=7:56:49
Change:=0.14
Volume:=1073040
Cur:=31.85
Bid:=31.13
Ask:=32.55
High:=32.07
Change %:=0.44

(azo)
Open:=294.27
Low:=293.22
Time:=16:36:53
Change:=-0.91
Volume:=228336
Cur:=294.94
Bid:=293.34
Ask:=296.88
High:=296.37
Change %:=-0.31

(ba)
Open:=71.38
Low:=71.01
Time:=7:56:49
Change:=-1.36
Volume:=3721018
Cur:=71.31
Bid:=71.29
Ask:=71.3
High:=72.01
Change %:=-1.87

(bac)
Open:=9.97
Low:=9.88
Time:=7:56:49
Change:=-0.12
Volume:=128266377
Cur:=10.01
Bid:=10.0
Ask:=10.01
High:=10.07
Change %:=-1.18

(bamm)
Open:=3.4
Low:=3.3
Time:=8:25:03
Change:=0.11
Volume:=96088
Cur:=3.45
Bid:=3.01
Ask:=3.61
High:=3.5
Change %:=3.29

(bbbb)
Open:=44.04
Low:=43.95
Time:=16:27:19
Change:=-0.15
Volume:=1243813
Cur:=43.98
Bid:=43.93
Ask:=44.05
High:=44.08
Change %:=-0.34

(bbby)
Open:=59.23
Low:=59.13
Time:=16:02:47
Change:=-0.34
Volume:=1214999
Cur:=59.36
Bid:=59.33
Ask:=59.54
High:=59.725
Change %:=-0.57

(bbg)
Open:=50.5
Low:=50.23
Time:=7:56:49
Change:=0.57
Volume:=727802
Cur:=51.54
Bid:=50.99
Ask:=52.06
High:=51.66
Change %:=1.12

(bbgi)
Open:=3.8
Low:=3.8
Time:=8:25:03
Change:=0.175
Volume:=11896
Cur:=4.075
Bid:=3.03
Ask:=6.3
High:=4.21
Change %:=4.49

(bbw)
Open:=6.08
Low:=6.04
Time:=7:56:49
Change:=0.02
Volume:=53855
Cur:=6.18
Bid:=5.04
Ask:=6.5
High:=6.2
Change %:=0.32

(bc)
Open:=20.09
Low:=19.96
Time:=17:35:05
Change:=1.42
Volume:=2916610
Cur:=21.24
Bid:=21.02
Ask:=21.85
High:=21.61
Change %:=7.16

(bcrx)
Open:=3.84
Low:=3.75
Time:=8:25:03
Change:=-0.13
Volume:=99431
Cur:=3.76
Bid:=3.74
Ask:=3.96
High:=3.87
Change %:=-3.34

(bcsi)
Open:=22.62
Low:=22.09
Time:=8:25:03
Change:=-0.77
Volume:=242989
Cur:=22.11
Bid:=21.73
Ask:=22.7
High:=22.707
Change %:=-3.37

(bdge)
Open:=20.76
Low:=20.76
Time:=8:25:03
Change:=-0.16
Volume:=16701
Cur:=20.82
Bid:=20.62
Ask:=22.85
High:=21.28
Change %:=-0.76

(beat)
Open:=5.13
Low:=5.12
Time:=16:41:54
Change:=-0.04
Volume:=89334
Cur:=5.14
Bid:=4.95
Ask:=5.29
High:=5.21
Change %:=-0.77

(beav)
Open:=41.46
Low:=40.71
Time:=17:07:44
Change:=0.28
Volume:=1076262
Cur:=42.11
Bid:=41.65
Ask:=42.11
High:=42.47
Change %:=0.67

(belfb)
Open:=20.57
Low:=20.45
Time:=8:25:03
Change:=-0.12
Volume:=8425
Cur:=20.7
Bid:=20.31
Ask:=23.5
High:=20.9
Change %:=-0.58

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

(bfs)
Open:=40.82
Low:=40.23
Time:=7:56:49
Change:=-0.26
Volume:=32788
Cur:=40.75
Bid:=39.44
Ask:=42.22
High:=40.94
Change %:=-0.63

(bgcp)
Open:=8.33
Low:=8.2
Time:=8:25:03
Change:=-0.23
Volume:=2767986
Cur:=8.2
Bid:=8.2
Ask:=8.24
High:=8.58
Change %:=-2.73

(bgs)
Open:=20.92
Low:=20.71
Time:=7:56:49
Change:=-0.38
Volume:=303534
Cur:=20.73
Bid:=20.2
Ask:=21.28
High:=21.11
Change %:=-1.80

(bh)
Open:=383.83
Low:=381.01
Time:=7:56:49
Change:=-6.48
Volume:=4421
Cur:=382.32
Bid:=369.62
Ask:=400.18
High:=386.67
Change %:=-1.67

(bidu)
Open:=153.32
Low:=152.76
Time:=16:03:30
Change:=2.54
Volume:=10017903
Cur:=156.54
Bid:=156.55
Ask:=157.0
High:=157.9
Change %:=1.65

(biib)
Open:=105.35
Low:=103.97
Time:=8:25:03
Change:=-1.57
Volume:=2910267
Cur:=103.99
Bid:=104.05
Ask:=104.1
High:=106.82
Change %:=-1.49

(bio)
Open:=116.23
Low:=116.011
Time:=16:45:21
Change:=-1.18
Volume:=26459
Cur:=116.18
Bid:=115.41
Ask:=116.79
High:=117.26
Change %:=-1.01

(bj)
Open:=50.72
Low:=50.65
Time:=7:56:49
Change:=-0.13
Volume:=2005696
Cur:=50.8
Bid:=50.79
Ask:=51.21
High:=50.94
Change %:=-0.26

(bkmu)
Open:=3.62
Low:=3.62
Time:=16:29:58
Change:=-0.09
Volume:=81140
Cur:=3.74
Bid:=3.5
Ask:=3.75
High:=3.84
Change %:=-2.35

(bldr)
Open:=2.42
Low:=2.37
Time:=8:25:03
Change:=0.03
Volume:=144721
Cur:=2.51
Bid:=2.31
Ask:=2.75
High:=2.58
Change %:=1.21

(blk)
Open:=185.5
Low:=184.2
Time:=7:56:49
Change:=-1.92
Volume:=385511
Cur:=186.0
Bid:=185.82
Ask:=187.31
High:=187.42
Change %:=-1.02

(bll)
Open:=38.97
Low:=38.82
Time:=7:56:49
Change:=0.22
Volume:=1408481
Cur:=39.53
Bid:=39.14
Ask:=39.55
High:=39.59
Change %:=0.56

(bmc)
Open:=52.04
Low:=50.97
Time:=16:03:25
Change:=-1.33
Volume:=2169090
Cur:=51.05
Bid:=51.08
Ask:=52.58
High:=52.04
Change %:=-2.54

(bmi)
Open:=38.35
Low:=38.07
Time:=7:56:49
Change:=-0.1
Volume:=95469
Cur:=38.71
Bid:=37.94
Ask:=39.58
High:=39.0
Change %:=-0.26

(bmrn)
Open:=30.41
Low:=29.93
Time:=17:35:05
Change:=-0.63
Volume:=516789
Cur:=30.08
Bid:=29.36
Ask:=30.75
High:=30.41
Change %:=-2.05

(bmtc)
Open:=20.52
Low:=20.24
Time:=17:00:00
Change:=-0.42
Volume:=27636
Cur:=20.33
Bid:=19.74
Ask:=21.34
High:=20.62
Change %:=-2.02

(bokf)
Open:=54.84
Low:=54.19
Time:=16:40:22
Change:=-0.11
Volume:=74024
Cur:=55.03
Bid:=54.21
Ask:=55.88
High:=55.28
Change %:=-0.20

(boom)
Open:=22.14
Low:=22.11
Time:=8:25:03
Change:=-0.45
Volume:=42041
Cur:=22.17
Bid:=21.31
Ask:=23.46
High:=22.73
Change %:=-1.99

(bpop)
Open:=2.42
Low:=2.29
Time:=8:25:03
Change:=-0.1
Volume:=18173709
Cur:=2.35
Bid:=2.32
Ask:=2.33
High:=2.44
Change %:=-4.08

(brc)
Open:=31.57
Low:=31.42
Time:=7:56:49
Change:=-0.35
Volume:=194026
Cur:=31.49
Bid:=31.26
Ask:=31.93
High:=31.87
Change %:=-1.10

(brcm)
Open:=35.02
Low:=34.41
Time:=8:25:03
Change:=-0.56
Volume:=11032083
Cur:=34.91
Bid:=35.0
Ask:=35.15
High:=35.18
Change %:=-1.58

(bre)
Open:=53.67
Low:=53.39
Time:=17:20:56
Change:=-0.44
Volume:=677188
Cur:=53.81
Bid:=53.38
Ask:=54.52
High:=54.24
Change %:=-0.81

(brli)
Open:=19.99
Low:=19.83
Time:=8:25:03
Change:=0.1
Volume:=220823
Cur:=20.2
Bid:=19.76
Ask:=20.69
High:=20.27
Change %:=0.50

(brs)
Open:=50.84
Low:=50.65
Time:=16:33:50
Change:=-0.6
Volume:=190212
Cur:=50.8
Bid:=50.27
Ask:=51.34
High:=51.71
Change %:=-1.17

(bsrr)
Open:=11.45
Low:=11.4
Time:=16:18:21
Change:=-0.17
Volume:=6834
Cur:=11.4
Bid:=11.1
Ask:=21.88
High:=11.55
Change %:=-1.47

(bstc)
Open:=24.31
Low:=23.51
Time:=8:25:03
Change:=-0.53
Volume:=8787
Cur:=23.97
Bid:=23.51
Ask:=24.13
High:=24.71
Change %:=-2.16

(btn)
Open:=4.15
Low:=3.97
Time:=16:50:47
Change:=-0.25
Volume:=239021
Cur:=3.99
Bid:=3.91
Ask:=4.0
High:=4.1604
Change %:=-5.90

(buse)
Open:=5.19
Low:=5.15
Time:=16:18:31
Change:=-0.08
Volume:=60967
Cur:=5.17
Bid:=5.16
Ask:=5.39
High:=5.22
Change %:=-1.52

(bxg)
Open:=2.8
Low:=2.66
Time:=7:56:49
Change:=-0.15
Volume:=22499
Cur:=2.66
Bid:=2.07
Ask:=2.92
High:=2.8
Change %:=-5.34

(bxs)
Open:=12.43
Low:=12.29
Time:=17:19:13
Change:=0.16
Volume:=969536
Cur:=12.65
Bid:=12.71
Ask:=13.75
High:=12.75
Change %:=1.28

(byi)
Open:=40.92
Low:=40.75
Time:=7:56:49
Change:=0.14
Volume:=278682
Cur:=41.44
Bid:=40.53
Ask:=42.26
High:=41.72
Change %:=0.34

(bz)
Open:=7.59
Low:=7.52
Time:=17:01:08
Change:=-0.07
Volume:=899325
Cur:=7.63
Bid:=7.32
Ask:=7.99
High:=7.67
Change %:=-0.91

(c)
Open:=39.69
Low:=39.4
Time:=7:56:49
Change:=-0.35
Volume:=21402559
Cur:=39.91
Bid:=39.88
Ask:=39.91
High:=40.06
Change %:=-0.87

(ca)
Open:=22.62
Low:=22.41
Time:=16:03:44
Change:=-0.12
Volume:=4785854
Cur:=22.65
Bid:=22.44
Ask:=22.67
High:=22.8
Change %:=-0.53

(cag)
Open:=26.26
Low:=26.25
Time:=16:35:42
Change:=-0.27
Volume:=3053940
Cur:=26.25
Bid:=26.26
Ask:=26.55
High:=26.6
Change %:=-1.02

(cah)
Open:=45.68
Low:=45.34
Time:=7:56:49
Change:=-0.65
Volume:=1758867
Cur:=45.39
Bid:=45.26
Ask:=45.51
High:=45.91
Change %:=-1.41

(cake)
Open:=30.76
Low:=30.52
Time:=16:48:43
Change:=-0.12
Volume:=1086782
Cur:=30.77
Bid:=30.8
Ask:=31.09
High:=31.135
Change %:=-0.39

(cap)
Open:=17.06
Low:=16.91
Time:=7:56:49
Change:=-0.28
Volume:=125006
Cur:=17.0
Bid:=16.61
Ask:=17.53
High:=17.26
Change %:=-1.62

(cas)
Open:=17.53
Low:=17.36
Time:=7:56:49
Change:=0.44
Volume:=67112
Cur:=18.22
Bid:=17.58
Ask:=18.81
High:=18.35
Change %:=2.47

(casc)
Open:=53.37
Low:=52.2901
Time:=7:56:49
Change:=-1.47
Volume:=89662
Cur:=52.8
Bid:=48.03
Ask:=54.97
High:=53.92
Change %:=-2.71

(cat)
Open:=104.16
Low:=103.8
Time:=7:56:49
Change:=0.49
Volume:=8324944
Cur:=105.64
Bid:=105.61
Ask:=105.62
High:=106.3
Change %:=0.47

(caty)
Open:=15.2
Low:=14.96
Time:=17:23:24
Change:=-0.24
Volume:=452150
Cur:=15.16
Bid:=14.81
Ask:=15.6
High:=15.28
Change %:=-1.56

(cavm)
Open:=37.7
Low:=36.68
Time:=8:25:03
Change:=-1.19
Volume:=1095445
Cur:=37.07
Bid:=36.5
Ask:=37.12
High:=38.28
Change %:=-3.11

(cb)
Open:=63.74
Low:=63.64
Time:=17:33:47
Change:=-0.28
Volume:=3007554
Cur:=64.17
Bid:=63.8
Ask:=64.35
High:=64.82
Change %:=-0.43

(cbb)
Open:=3.55
Low:=3.42
Time:=7:56:49
Change:=-0.17
Volume:=1208102
Cur:=3.43
Bid:=3.45
Ask:=3.71
High:=3.55
Change %:=-4.72

(cbg)
Open:=23.43
Low:=23.32
Time:=7:56:49
Change:=-0.09
Volume:=2679712
Cur:=23.68
Bid:=23.55
Ask:=23.84
High:=23.8
Change %:=-0.38

(cbr)
Open:=5.22
Low:=5.13
Time:=7:56:49
Change:=0.0
Volume:=218976
Cur:=5.25
Bid:=5.0
Ask:=5.5
High:=5.28
Change %:=0.00

(cbu)
Open:=24.65
Low:=24.5
Time:=7:56:49
Change:=-0.15
Volume:=129851
Cur:=24.77
Bid:=24.15
Ask:=25.36
High:=24.92
Change %:=-0.60

(ccbg)
Open:=10.1
Low:=10.1
Time:=8:25:03
Change:=-0.13
Volume:=42120
Cur:=10.15
Bid:=9.51
Ask:=10.38
High:=10.325
Change %:=-1.26

(ccc)
Open:=16.22
Low:=16.2
Time:=7:56:49
Change:=-0.12
Volume:=188763
Cur:=16.27
Bid:=15.91
Ask:=16.76
High:=16.52
Change %:=-0.73

(cce)
Open:=29.74
Low:=29.6956
Time:=7:56:49
Change:=-0.05
Volume:=3049452
Cur:=29.77
Bid:=29.6
Ask:=29.85
High:=29.84
Change %:=-0.17

(ccmp)
Open:=44.89
Low:=43.62
Time:=16:11:16
Change:=-1.55
Volume:=229898
Cur:=43.8
Bid:=42.4
Ask:=43.89
High:=45.27
Change %:=-3.42

(ccne)
Open:=14.05
Low:=13.8977
Time:=8:25:03
Change:=-0.1
Volume:=22119
Cur:=14.08
Bid:=6.38
Ask:=14.2
High:=14.25
Change %:=-0.71

(ccoi)
Open:=15.93
Low:=15.86
Time:=16:37:36
Change:=-0.14
Volume:=149695
Cur:=15.95
Bid:=15.47
Ask:=16.4
High:=16.1
Change %:=-0.87

(cdzi)
Open:=11.77
Low:=11.6501
Time:=16:40:08
Change:=-0.14
Volume:=24995
Cur:=11.83
Bid:=10.95
Ask:=12.48
High:=11.92
Change %:=-1.17

(cec)
Open:=40.86
Low:=39.93
Time:=16:51:47
Change:=-1.57
Volume:=202374
Cur:=40.03
Bid:=39.61
Ask:=40.39
High:=41.44
Change %:=-3.77

(ceco)
Open:=24.14
Low:=23.99
Time:=8:25:03
Change:=0.14
Volume:=588616
Cur:=24.56
Bid:=24.08
Ask:=25.06
High:=24.57
Change %:=0.57

(celg)
Open:=61.22
Low:=60.46
Time:=8:25:03
Change:=-0.37
Volume:=1682646
Cur:=60.81
Bid:=60.63
Ask:=60.84
High:=61.25
Change %:=-0.60

(ceph)
Open:=80.1
Low:=80.1
Time:=16:00:48
Change:=-0.03
Volume:=1201402
Cur:=80.18
Bid:=80.15
Ask:=80.19
High:=80.22
Change %:=-0.04

(cern)
Open:=64.65
Low:=64.12
Time:=16:04:14
Change:=-0.88
Volume:=782600
Cur:=64.17
Bid:=62.71
Ask:=64.22
High:=64.93
Change %:=-1.35

(cers)
Open:=2.9
Low:=2.84
Time:=16:48:09
Change:=-0.04
Volume:=168652
Cur:=2.9
Bid:=2.85
Ask:=3.19
High:=2.94
Change %:=-1.36

(cffn)
Open:=11.75
Low:=11.67
Time:=8:25:03
Change:=-0.14
Volume:=581893
Cur:=11.71
Bid:=11.34
Ask:=11.84
High:=11.8
Change %:=-1.18

(cfnb)
Open:=16.27
Low:=16.09
Time:=8:25:03
Change:=-0.26
Volume:=1071
Cur:=16.09
Bid:=16.06
Ask:=20.51
High:=16.4
Change %:=-1.59

(cfnl)
Open:=11.42
Low:=11.33
Time:=8:25:03
Change:=-0.23
Volume:=85672
Cur:=11.33
Bid:=11.16
Ask:=11.91
High:=11.54
Change %:=-1.99

(cgc)
Open:=
Low:=
Time:=2:05:57
Change:=0.0
Volume:=
Cur:=6.56
Bid:=
Ask:=9.99
High:=
Change %:=0.00

(cgx)
Open:=53.5
Low:=53.15
Time:=7:56:49
Change:=-0.82
Volume:=30514
Cur:=53.32
Bid:=52.81
Ask:=53.96
High:=54.13
Change %:=-1.51

(chdx)
Open:=12.81
Low:=12.72
Time:=8:25:03
Change:=-0.05
Volume:=28639
Cur:=12.96
Bid:=12.52
Ask:=13.38
High:=13.03
Change %:=-0.38

(chg)
Open:=53.31
Low:=53.31
Time:=16:44:16
Change:=-0.29
Volume:=35338
Cur:=53.5
Bid:=52.92
Ask:=54.05
High:=54.02
Change %:=-0.54

(chh)
Open:=32.07
Low:=31.99
Time:=7:56:49
Change:=-0.27
Volume:=91904
Cur:=32.11
Bid:=31.94
Ask:=32.32
High:=32.29
Change %:=-0.83

(chkp)
Open:=59.44
Low:=59.25
Time:=16:04:00
Change:=-0.16
Volume:=1896469
Cur:=59.66
Bid:=59.07
Ask:=59.66
High:=60.49
Change %:=-0.27

(chrs)
Open:=4.45
Low:=4.38
Time:=8:25:03
Change:=-0.06
Volume:=450960
Cur:=4.44
Bid:=4.14
Ask:=4.72
High:=4.54
Change %:=-1.33

(chrw)
Open:=80.06
Low:=79.76
Time:=16:03:56
Change:=0.78
Volume:=994022
Cur:=81.21
Bid:=80.76
Ask:=81.2
High:=81.46
Change %:=0.97

(chs)
Open:=16.08
Low:=15.805
Time:=17:23:07
Change:=-0.45
Volume:=1344679
Cur:=15.81
Bid:=15.76
Ask:=15.96
High:=16.155
Change %:=-2.77

(chsp)
Open:=17.37
Low:=17.31
Time:=7:56:49
Change:=-0.11
Volume:=77854
Cur:=17.5
Bid:=17.05
Ask:=18.03
High:=17.63
Change %:=-0.62

(cix)
Open:=14.5
Low:=14.44
Time:=16:27:37
Change:=0.07
Volume:=4756
Cur:=14.62
Bid:=14.22
Ask:=15.02
High:=14.86
Change %:=0.48

(ckh)
Open:=107.32
Low:=107.16
Time:=16:10:48
Change:=-0.94
Volume:=125374
Cur:=107.87
Bid:=79.43
Ask:=138.19
High:=109.5
Change %:=-0.86

(ckp)
Open:=17.11
Low:=17.04
Time:=7:56:49
Change:=-0.17
Volume:=130839
Cur:=17.2
Bid:=16.85
Ask:=17.49
High:=17.38
Change %:=-0.98

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

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

(clc)
Open:=47.16
Low:=47.1108
Time:=7:56:49
Change:=-0.32
Volume:=103766
Cur:=47.33
Bid:=46.86
Ask:=47.88
High:=47.62
Change %:=-0.67

(cldt)
Open:=15.82
Low:=15.7
Time:=16:28:27
Change:=-0.23
Volume:=19600
Cur:=15.71
Bid:=15.66
Ask:=15.93
High:=15.925
Change %:=-1.44

(clh)
Open:=110.57
Low:=110.383
Time:=7:56:49
Change:=-0.05
Volume:=112489
Cur:=112.23
Bid:=109.81
Ask:=116.34
High:=112.608
Change %:=-0.04

(clne)
Open:=15.64
Low:=15.43
Time:=17:20:06
Change:=-0.04
Volume:=1297650
Cur:=15.87
Bid:=15.75
Ask:=15.86
High:=16.05
Change %:=-0.25

(clny)
Open:=18.04
Low:=17.92
Time:=7:56:49
Change:=-0.25
Volume:=211631
Cur:=17.93
Bid:=17.92
Ask:=18.04
High:=18.07
Change %:=-1.38

(clp)
Open:=21.52
Low:=21.41
Time:=16:33:56
Change:=-0.3
Volume:=282609
Cur:=21.5
Bid:=21.07
Ask:=22.08
High:=21.77
Change %:=-1.38

(clr)
Open:=69.93
Low:=69.57
Time:=16:31:43
Change:=0.04
Volume:=508854
Cur:=71.27
Bid:=69.84
Ask:=72.8
High:=71.77
Change %:=0.06

(clrt)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=67.38
Low:=66.72
Time:=7:56:49
Change:=-1.38
Volume:=117769
Cur:=66.85
Bid:=65.5
Ask:=68.31
High:=67.91
Change %:=-2.02

(cmcsa)
Open:=24.63
Low:=24.555
Time:=8:25:03
Change:=0.18
Volume:=16641094
Cur:=25.03
Bid:=24.96
Ask:=25.05
High:=25.16
Change %:=0.72

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

(cmls)
Open:=3.56
Low:=3.46
Time:=8:25:03
Change:=-0.11
Volume:=65327
Cur:=3.49
Bid:=2.62
Ask:=3.7
High:=3.5604
Change %:=-3.06

(cmn)
Open:=27.12
Low:=26.4399
Time:=7:56:49
Change:=-0.74
Volume:=29624
Cur:=26.59
Bid:=25.61
Ask:=28.51
High:=27.12
Change %:=-2.71

(cmo)
Open:=13.6
Low:=13.39
Time:=7:56:49
Change:=-0.21
Volume:=1176835
Cur:=13.4
Bid:=13.39
Ask:=13.55
High:=13.6
Change %:=-1.54

(cmp)
Open:=85.22
Low:=85.0
Time:=7:56:49
Change:=-1.02
Volume:=122803
Cur:=85.12
Bid:=84.59
Ask:=85.61
High:=86.07
Change %:=-1.18

(cmtl)
Open:=28.32
Low:=27.92
Time:=8:25:03
Change:=-0.24
Volume:=242176
Cur:=28.35
Bid:=28.3
Ask:=28.68
High:=28.65
Change %:=-0.84

(cnbka)
Open:=28.38
Low:=28.38
Time:=8:25:03
Change:=0.16
Volume:=1449
Cur:=28.51
Bid:=20.7
Ask:=36.0
High:=28.56
Change %:=0.56

(cnc)
Open:=35.34
Low:=34.2
Time:=7:56:49
Change:=-1.45
Volume:=1627366
Cur:=34.25
Bid:=33.47
Ask:=34.99
High:=36.73
Change %:=-4.06

(cnk)
Open:=20.13
Low:=19.8
Time:=7:56:49
Change:=-0.51
Volume:=637740
Cur:=19.86
Bid:=19.34
Ask:=20.39
High:=20.29
Change %:=-2.50

(cnsl)
Open:=18.77
Low:=18.455
Time:=16:39:56
Change:=-0.47
Volume:=159787
Cur:=18.48
Bid:=18.1
Ask:=18.84
High:=18.84
Change %:=-2.48

(cog)
Open:=70.53
Low:=70.26
Time:=7:56:49
Change:=0.38
Volume:=1165527
Cur:=72.31
Bid:=71.9
Ask:=72.74
High:=73.16
Change %:=0.53

(colb)
Open:=17.66
Low:=17.52
Time:=8:25:03
Change:=-0.18
Volume:=109830
Cur:=17.69
Bid:=17.28
Ask:=18.27
High:=17.8
Change %:=-1.01

(comv)
Open:=2.96
Low:=2.95
Time:=17:16:27
Change:=0.06
Volume:=63126
Cur:=3.05
Bid:=3.12
Ask:=3.32
High:=3.06
Change %:=2.01

(coo)
Open:=79.77
Low:=78.98
Time:=17:08:24
Change:=-1.22
Volume:=162656
Cur:=79.25
Bid:=77.57
Ask:=80.19
High:=79.99
Change %:=-1.52

(cost)
Open:=81.2
Low:=81.06
Time:=8:25:03
Change:=-0.51
Volume:=1139088
Cur:=81.16
Bid:=80.96
Ask:=81.19
High:=81.59
Change %:=-0.62

(cov)
Open:=51.39
Low:=49.97
Time:=16:27:47
Change:=-1.64
Volume:=11148808
Cur:=50.25
Bid:=48.14
Ask:=50.65
High:=51.39
Change %:=-3.16

(cown)
Open:=4.17
Low:=4.09
Time:=8:25:03
Change:=-0.1
Volume:=613248
Cur:=4.11
Bid:=3.87
Ask:=4.36
High:=4.21
Change %:=-2.38

(cpa)
Open:=67.25
Low:=66.19
Time:=17:32:11
Change:=-0.04
Volume:=219978
Cur:=67.68
Bid:=66.63
Ask:=68.69
High:=67.761
Change %:=-0.06

(cpe)
Open:=7.5
Low:=7.35
Time:=7:56:49
Change:=-0.26
Volume:=326967
Cur:=7.38
Bid:=7.03
Ask:=7.7
High:=7.55
Change %:=-3.40

(cpn)
Open:=16.22
Low:=16.21
Time:=7:56:49
Change:=0.65
Volume:=4368751
Cur:=16.84
Bid:=16.77
Ask:=16.86
High:=16.98
Change %:=4.01

(cprt)
Open:=45.44
Low:=45.31
Time:=16:39:34
Change:=-0.4
Volume:=247606
Cur:=45.39
Bid:=44.96
Ask:=45.86
High:=45.79
Change %:=-0.87

(cpst)
Open:=1.63
Low:=1.591
Time:=8:25:03
Change:=-0.02
Volume:=1932209
Cur:=1.65
Bid:=1.61
Ask:=1.66
High:=1.68
Change %:=-1.20

(cpy)
Open:=11.9
Low:=11.69
Time:=7:56:49
Change:=-0.19
Volume:=29110
Cur:=11.82
Bid:=11.02
Ask:=12.49
High:=12.1199
Change %:=-1.58

(cr)
Open:=49.08
Low:=49.08
Time:=17:10:48
Change:=0.8
Volume:=728555
Cur:=50.35
Bid:=50.54
Ask:=52.2
High:=50.76
Change %:=1.61

(cra)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=27.89
Low:=27.31
Time:=16:30:01
Change:=-0.72
Volume:=89781
Cur:=27.68
Bid:=26.48
Ask:=29.99
High:=28.345
Change %:=-2.54

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

(crdn)
Open:=35.41
Low:=34.905
Time:=8:25:03
Change:=-0.65
Volume:=302158
Cur:=35.38
Bid:=34.85
Ask:=36.12
High:=36.14
Change %:=-1.80

(cree)
Open:=33.23
Low:=32.75
Time:=17:08:43
Change:=-0.98
Volume:=2147368
Cur:=32.85
Bid:=32.68
Ask:=32.92
High:=33.43
Change %:=-2.90

(crmt)
Open:=36.81
Low:=36.45
Time:=8:25:03
Change:=-0.36
Volume:=42259
Cur:=36.82
Bid:=36.02
Ask:=37.82
High:=37.44
Change %:=-0.97

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

(crrc)
Open:=10.73
Low:=10.12
Time:=8:25:03
Change:=-0.45
Volume:=27729
Cur:=10.33
Bid:=9.87
Ask:=11.6
High:=10.86
Change %:=-4.17

(crs)
Open:=57.15
Low:=56.89
Time:=7:56:49
Change:=-0.33
Volume:=302317
Cur:=57.4
Bid:=56.84
Ask:=58.06
High:=57.72
Change %:=-0.57

(csco)
Open:=16.34
Low:=16.16
Time:=8:25:03
Change:=-0.18
Volume:=33729068
Cur:=16.28
Bid:=16.25
Ask:=16.29
High:=16.38
Change %:=-1.09

(csgp)
Open:=57.55
Low:=57.46
Time:=8:25:03
Change:=-0.34
Volume:=64074
Cur:=57.77
Bid:=56.78
Ask:=58.75
High:=58.12
Change %:=-0.59

(cstr)
Open:=54.03
Low:=53.5
Time:=8:25:03
Change:=0.34
Volume:=1095888
Cur:=54.57
Bid:=53.78
Ask:=54.2
High:=55.7
Change %:=0.63

(csu)
Open:=9.4
Low:=9.4
Time:=17:09:21
Change:=0.01
Volume:=139505
Cur:=9.53
Bid:=9.11
Ask:=9.84
High:=9.82
Change %:=0.11

(cswc)
Open:=97.4
Low:=95.41
Time:=16:44:29
Change:=-1.64
Volume:=4379
Cur:=96.21
Bid:=91.89
Ask:=101.75
High:=97.4
Change %:=-1.68

(ctas)
Open:=34.09
Low:=33.78
Time:=8:25:03
Change:=-0.45
Volume:=1847100
Cur:=33.92
Bid:=33.72
Ask:=33.94
High:=34.18
Change %:=-1.31

(ctgx)
Open:=13.8
Low:=13.8
Time:=8:25:03
Change:=-0.19
Volume:=27528
Cur:=13.87
Bid:=13.0
Ask:=17.52
High:=14.05
Change %:=-1.35

(ctl)
Open:=38.41
Low:=37.92
Time:=17:18:44
Change:=-0.71
Volume:=4960806
Cur:=37.95
Bid:=37.9
Ask:=38.19
High:=38.44
Change %:=-1.84

(ctrp)
Open:=44.34
Low:=44.06
Time:=8:25:03
Change:=0.81
Volume:=1528564
Cur:=45.59
Bid:=45.59
Ask:=45.99
High:=45.82
Change %:=1.81

(ctsh)
Open:=73.09
Low:=73.01
Time:=8:25:03
Change:=0.57
Volume:=1742119
Cur:=74.32
Bid:=74.31
Ask:=74.56
High:=74.53
Change %:=0.77

(ctxs)
Open:=74.63
Low:=74.2
Time:=16:04:15
Change:=-0.79
Volume:=1007462
Cur:=74.48
Bid:=74.32
Ask:=74.53
High:=75.44
Change %:=-1.05

(cvo)
Open:=6.11
Low:=6.11
Time:=16:18:42
Change:=-0.08
Volume:=118088
Cur:=6.14
Bid:=6.12
Ask:=6.43
High:=6.23
Change %:=-1.29

(cvx)
Open:=107.55
Low:=107.46
Time:=7:56:49
Change:=-0.87
Volume:=6199996
Cur:=108.1
Bid:=108.11
Ask:=108.13
High:=109.0
Change %:=-0.80

(cxs)
Open:=11.13
Low:=11.06
Time:=7:56:49
Change:=-0.15
Volume:=275083
Cur:=11.07
Bid:=11.09
Ask:=11.51
High:=11.22
Change %:=-1.34

(cyh)
Open:=25.57
Low:=25.28
Time:=17:19:02
Change:=-1.29
Volume:=3420222
Cur:=25.71
Bid:=25.58
Ask:=25.93
High:=26.17
Change %:=-4.78

(cyn)
Open:=54.38
Low:=54.31
Time:=7:56:49
Change:=0.09
Volume:=202212
Cur:=54.97
Bid:=54.45
Ask:=55.61
High:=55.33
Change %:=0.16

(cypb)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=6.5
Bid:=6.48
Ask:=6.5
High:=
Change %:=0.00

(cytk)
Open:=1.28
Low:=1.26
Time:=8:25:03
Change:=0.0
Volume:=229244
Cur:=1.29
Bid:=1.23
Ask:=1.31
High:=1.32
Change %:=0.00

(cytr)
Open:=0.71
Low:=0.67
Time:=8:25:03
Change:=-0.0201
Volume:=623623
Cur:=0.69
Bid:=0.66
Ask:=0.889
High:=0.71
Change %:=-2.83

(dakt)
Open:=10.69
Low:=10.61
Time:=8:25:03
Change:=-0.155
Volume:=45631
Cur:=10.71
Bid:=10.53
Ask:=11.18
High:=10.86
Change %:=-1.43

(dal)
Open:=8.05
Low:=7.78
Time:=7:56:49
Change:=-0.24
Volume:=17929694
Cur:=7.86
Bid:=7.85
Ask:=7.9
High:=8.09
Change %:=-2.96

(dar)
Open:=18.11
Low:=17.758
Time:=7:56:49
Change:=-0.25
Volume:=1330897
Cur:=18.12
Bid:=17.85
Ask:=18.63
High:=18.54
Change %:=-1.36

(dbd)
Open:=32.39
Low:=32.13
Time:=17:12:31
Change:=-0.22
Volume:=455997
Cur:=32.53
Bid:=32.34
Ask:=32.72
High:=33.06
Change %:=-0.67

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

(dd)
Open:=54.23
Low:=54.04
Time:=7:56:49
Change:=-0.75
Volume:=5667012
Cur:=54.1
Bid:=54.07
Ask:=54.08
High:=54.53
Change %:=-1.37

(ddic)
Open:=9.57
Low:=9.24
Time:=16:50:54
Change:=-0.35
Volume:=71602
Cur:=9.28
Bid:=9.25
Ask:=9.59
High:=9.62
Change %:=-3.63

(ddmx)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(de)
Open:=80.29
Low:=80.14
Time:=7:56:49
Change:=0.65
Volume:=4015091
Cur:=81.89
Bid:=82.06
Ask:=82.07
High:=82.539
Change %:=0.80

(deck)
Open:=95.33
Low:=95.05
Time:=16:15:16
Change:=-0.97
Volume:=453726
Cur:=95.45
Bid:=95.41
Ask:=96.94
High:=96.82
Change %:=-1.01

(dei)
Open:=20.44
Low:=20.28
Time:=7:56:49
Change:=0.16
Volume:=1778097
Cur:=20.8
Bid:=20.32
Ask:=21.39
High:=20.92
Change %:=0.78

(dell)
Open:=16.9
Low:=16.82
Time:=8:25:03
Change:=0.09
Volume:=15198026
Cur:=17.13
Bid:=17.11
Ask:=17.2
High:=17.22
Change %:=0.53

(dest)
Open:=19.04
Low:=18.88
Time:=8:25:03
Change:=-0.32
Volume:=53565
Cur:=19.0
Bid:=18.27
Ask:=19.01
High:=19.13
Change %:=-1.66

(dfz)
Open:=11.61
Low:=11.5766
Time:=16:27:46
Change:=-0.12
Volume:=8934
Cur:=11.62
Bid:=11.51
Ask:=12.49
High:=11.76
Change %:=-1.02

(dgi)
Open:=25.69
Low:=25.25
Time:=16:48:13
Change:=-0.65
Volume:=108740
Cur:=25.3
Bid:=24.68
Ask:=25.9
High:=25.72
Change %:=-2.50

(dhil)
Open:=82.06
Low:=80.27
Time:=8:25:03
Change:=-1.36
Volume:=21346
Cur:=81.48
Bid:=76.96
Ask:=82.25
High:=82.38
Change %:=-1.64

(dhr)
Open:=51.15
Low:=51.02
Time:=16:44:37
Change:=-0.16
Volume:=3173984
Cur:=51.53
Bid:=51.28
Ask:=51.87
High:=51.89
Change %:=-0.31

(dis)
Open:=40.25
Low:=40.16
Time:=7:56:49
Change:=-0.09
Volume:=6738570
Cur:=40.56
Bid:=40.56
Ask:=40.58
High:=40.89
Change %:=-0.22

(dk)
Open:=17.18
Low:=17.01
Time:=7:56:49
Change:=0.13
Volume:=219858
Cur:=17.25
Bid:=17.11
Ask:=17.71
High:=17.47
Change %:=0.76

(dlb)
Open:=44.45
Low:=44.13
Time:=7:56:49
Change:=-0.49
Volume:=442927
Cur:=44.37
Bid:=43.76
Ask:=44.84
High:=44.67
Change %:=-1.09

(dllr)
Open:=22.34
Low:=22.15
Time:=8:25:03
Change:=-0.11
Volume:=236792
Cur:=22.41
Bid:=22.41
Ask:=22.91
High:=22.67
Change %:=-0.49

(dltr)
Open:=68.27
Low:=67.39
Time:=16:04:17
Change:=-1.3
Volume:=773072
Cur:=67.46
Bid:=66.75
Ask:=67.47
High:=68.57
Change %:=-1.89

(dm)
Open:=8.86
Low:=8.49
Time:=16:40:27
Change:=-0.45
Volume:=162979
Cur:=8.51
Bid:=8.2
Ask:=8.9
High:=8.89
Change %:=-5.02

(dmrc)
Open:=41.77
Low:=41.0217
Time:=8:25:03
Change:=-1.49
Volume:=87395
Cur:=41.05
Bid:=40.21
Ask:=41.93
High:=43.82
Change %:=-3.50

(dnbk)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=21.77
Bid:=21.0
Ask:=22.58
High:=
Change %:=0.00

(dndn)
Open:=38.67
Low:=38.1
Time:=8:25:03
Change:=-0.79
Volume:=1492713
Cur:=38.31
Bid:=38.33
Ask:=38.53
High:=38.83
Change %:=-2.02

(dnr)
Open:=20.435
Low:=20.37
Time:=16:18:24
Change:=0.04
Volume:=3093550
Cur:=20.77
Bid:=20.58
Ask:=20.99
High:=20.98
Change %:=0.19

(drc)
Open:=54.86
Low:=54.86
Time:=7:56:49
Change:=-0.01
Volume:=526675
Cur:=55.84
Bid:=49.52
Ask:=85.2
High:=56.53
Change %:=-0.02

(dri)
Open:=52.8
Low:=52.5
Time:=7:56:49
Change:=-0.17
Volume:=1013736
Cur:=53.11
Bid:=52.8
Ask:=53.4
High:=53.28
Change %:=-0.32

(driv)
Open:=31.62
Low:=31.5
Time:=16:42:50
Change:=-0.27
Volume:=246168
Cur:=31.62
Bid:=30.92
Ask:=32.34
High:=31.92
Change %:=-0.85

(drl)
Open:=1.91
Low:=1.8801
Time:=7:56:49
Change:=-0.09
Volume:=521782
Cur:=1.89
Bid:=1.87
Ask:=2.09
High:=1.97
Change %:=-4.55

(dtsi)
Open:=36.84
Low:=36.11
Time:=8:25:03
Change:=-0.97
Volume:=73880
Cur:=36.17
Bid:=35.02
Ask:=37.09
High:=37.01
Change %:=-2.61

(dtv)
Open:=52.19
Low:=51.55
Time:=8:25:03
Change:=-0.69
Volume:=5074531
Cur:=51.66
Bid:=51.57
Ask:=51.88
High:=52.27
Change %:=-1.32

(dva)
Open:=85.42
Low:=84.87
Time:=17:00:01
Change:=-0.99
Volume:=469376
Cur:=84.9
Bid:=84.06
Ask:=85.85
High:=85.72
Change %:=-1.15

(dvn)
Open:=83.28
Low:=83.02
Time:=16:44:05
Change:=-0.59
Volume:=1714548
Cur:=83.76
Bid:=83.53
Ask:=84.17
High:=84.4
Change %:=-0.70

(dvox)
Open:=7.5
Low:=6.94
Time:=8:25:03
Change:=-0.43
Volume:=62556
Cur:=7.1
Bid:=6.34
Ask:=7.74
High:=7.5
Change %:=-5.71

(dw)
Open:=23.51
Low:=23.1004
Time:=17:35:00
Change:=-0.78
Volume:=57572
Cur:=23.14
Bid:=22.64
Ask:=24.47
High:=23.81
Change %:=-3.26

(dwa)
Open:=20.98
Low:=20.98
Time:=8:25:03
Change:=0.98
Volume:=2584795
Cur:=22.03
Bid:=21.71
Ask:=22.0
High:=22.1
Change %:=4.66

(dxpe)
Open:=27.08
Low:=26.76
Time:=16:40:23
Change:=-0.72
Volume:=56903
Cur:=26.84
Bid:=26.16
Ask:=27.45
High:=27.37
Change %:=-2.61

(dy)
Open:=17.89
Low:=17.751
Time:=16:20:30
Change:=0.02
Volume:=196681
Cur:=18.18
Bid:=17.85
Ask:=18.69
High:=18.579
Change %:=0.11

(dyn)
Open:=5.66
Low:=5.65
Time:=17:00:50
Change:=0.02
Volume:=977704
Cur:=5.71
Bid:=5.62
Ask:=5.71
High:=5.83
Change %:=0.35

(ebay)
Open:=32.95
Low:=32.85
Time:=8:25:03
Change:=0.3
Volume:=10324055
Cur:=33.8
Bid:=33.62
Ask:=33.95
High:=33.985
Change %:=0.90

(ebsb)
Open:=13.8
Low:=13.63
Time:=8:25:03
Change:=-0.25
Volume:=5161
Cur:=13.63
Bid:=10.13
Ask:=17.43
High:=13.8
Change %:=-1.80

(ecpg)
Open:=27.96
Low:=27.96
Time:=16:24:58
Change:=-0.29
Volume:=103559
Cur:=28.08
Bid:=27.54
Ask:=28.08
High:=28.42
Change %:=-1.02

(edr)
Open:=9.08
Low:=9.08
Time:=16:05:02
Change:=0.0
Volume:=342978
Cur:=9.17
Bid:=8.9
Ask:=9.53
High:=9.28
Change %:=0.00

(eeft)
Open:=15.85
Low:=15.85
Time:=8:25:03
Change:=0.04
Volume:=250884
Cur:=16.15
Bid:=15.66
Ask:=16.62
High:=16.27
Change %:=0.25

(egn)
Open:=61.61
Low:=61.28
Time:=16:12:57
Change:=-0.27
Volume:=292840
Cur:=61.82
Bid:=61.14
Ask:=62.44
High:=62.5
Change %:=-0.43

(egov)
Open:=13.05
Low:=13.039
Time:=17:19:19
Change:=0.05
Volume:=172198
Cur:=13.26
Bid:=12.95
Ask:=13.68
High:=13.39
Change %:=0.38

(egy)
Open:=7.15
Low:=7.02
Time:=7:56:49
Change:=0.01
Volume:=553634
Cur:=7.21
Bid:=6.86
Ask:=7.25
High:=7.36
Change %:=0.14

(ek)
Open:=2.45
Low:=2.32
Time:=17:00:29
Change:=-0.17
Volume:=10691936
Cur:=2.33
Bid:=2.34
Ask:=2.39
High:=2.45
Change %:=-6.80

(elos)
Open:=12.32
Low:=12.11
Time:=17:02:12
Change:=-0.12
Volume:=95623
Cur:=12.3
Bid:=11.93
Ask:=12.75
High:=12.395
Change %:=-0.97

(els)
Open:=67.64
Low:=67.15
Time:=7:56:49
Change:=-0.54
Volume:=144992
Cur:=67.49
Bid:=66.5
Ask:=68.98
High:=68.0897
Change %:=-0.79

(endp)
Open:=39.81
Low:=38.7
Time:=16:00:22
Change:=-1.29
Volume:=1091827
Cur:=38.71
Bid:=38.62
Ask:=38.72
High:=39.9888
Change %:=-3.22

(enh)
Open:=40.23
Low:=40.04
Time:=17:24:52
Change:=-0.3
Volume:=471144
Cur:=40.13
Bid:=39.96
Ask:=41.07
High:=40.52
Change %:=-0.74

(enoc)
Open:=16.74
Low:=16.6
Time:=17:15:18
Change:=-0.02
Volume:=153180
Cur:=16.8
Bid:=16.58
Ask:=17.07
High:=17.07
Change %:=-0.12

(ens)
Open:=34.91
Low:=34.75
Time:=7:56:49
Change:=-0.36
Volume:=180033
Cur:=35.02
Bid:=34.16
Ask:=35.96
High:=35.56
Change %:=-1.02

(ep)
Open:=20.45
Low:=20.35
Time:=7:56:49
Change:=-0.08
Volume:=4092773
Cur:=20.64
Bid:=20.61
Ask:=20.74
High:=20.98
Change %:=-0.39

(epax)
Open:=8.69
Low:=8.49
Time:=16:27:04
Change:=-0.27
Volume:=22851
Cur:=8.52
Bid:=8.07
Ask:=8.99
High:=8.73
Change %:=-3.07

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

(epl)
Open:=17.42
Low:=17.24
Time:=7:56:49
Change:=-0.06
Volume:=281710
Cur:=17.61
Bid:=17.2
Ask:=18.19
High:=18.08
Change %:=-0.34

(epm)
Open:=7.8
Low:=7.48
Time:=16:43:18
Change:=-0.07
Volume:=47884
Cur:=7.55
Bid:=7.55
Ask:=7.89
High:=7.85
Change %:=-0.92

(eqy)
Open:=19.88
Low:=19.84
Time:=7:56:49
Change:=-0.1
Volume:=389624
Cur:=19.95
Bid:=19.64
Ask:=20.48
High:=20.27
Change %:=-0.50

(erie)
Open:=74.07
Low:=74.07
Time:=16:58:18
Change:=-0.04
Volume:=41551
Cur:=74.65
Bid:=73.5
Ask:=75.81
High:=75.01
Change %:=-0.05

(erts)
Open:=23.85
Low:=23.66
Time:=16:05:25
Change:=0.14
Volume:=6431427
Cur:=24.07
Bid:=23.61
Ask:=24.67
High:=24.325
Change %:=0.59

(ese)
Open:=36.72
Low:=36.65
Time:=7:56:49
Change:=-0.41
Volume:=84001
Cur:=36.78
Bid:=36.19
Ask:=37.58
High:=37.31
Change %:=-1.10

(esgr)
Open:=108.7
Low:=106.16
Time:=8:25:03
Change:=-2.59
Volume:=17901
Cur:=106.4
Bid:=101.82
Ask:=115.42
High:=108.8
Change %:=-2.38

(esl)
Open:=79.44
Low:=79.05
Time:=7:56:49
Change:=-0.6
Volume:=150390
Cur:=79.9
Bid:=79.07
Ask:=80.77
High:=80.75
Change %:=-0.75

(esrx)
Open:=56.64
Low:=56.51
Time:=16:05:45
Change:=-0.65
Volume:=9117919
Cur:=56.65
Bid:=56.64
Ask:=56.87
High:=57.415
Change %:=-1.13

(ess)
Open:=142.32
Low:=141.47
Time:=17:18:07
Change:=-0.61
Volume:=152805
Cur:=142.88
Bid:=140.77
Ask:=143.99
High:=144.24
Change %:=-0.43

(etm)
Open:=8.57
Low:=8.23
Time:=7:56:49
Change:=-0.32
Volume:=105043
Cur:=8.38
Bid:=7.98
Ask:=8.77
High:=8.58
Change %:=-3.68

(evr)
Open:=31.49
Low:=31.21
Time:=7:56:49
Change:=-0.57
Volume:=133665
Cur:=31.29
Bid:=30.52
Ask:=31.95
High:=31.64
Change %:=-1.79

(exas)
Open:=9.05
Low:=8.87
Time:=8:25:03
Change:=-0.3
Volume:=597218
Cur:=8.9
Bid:=8.58
Ask:=9.19
High:=9.35
Change %:=-3.26

(exbd)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=29.54
Bid:=
Ask:=
High:=
Change %:=0.00

(exls)
Open:=23.5
Low:=22.4
Time:=16:13:57
Change:=0.07
Volume:=66583
Cur:=23.84
Bid:=23.05
Ask:=24.71
High:=23.9999
Change %:=0.29

(exp)
Open:=24.6
Low:=24.51
Time:=7:56:49
Change:=-0.19
Volume:=380100
Cur:=24.69
Bid:=24.56
Ask:=24.85
High:=25.02
Change %:=-0.76

(expd)
Open:=50.23
Low:=49.8403
Time:=16:05:25
Change:=0.02
Volume:=833913
Cur:=50.54
Bid:=50.24
Ask:=50.87
High:=50.81
Change %:=0.04

(expe)
Open:=29.93
Low:=29.8996
Time:=16:04:51
Change:=0.12
Volume:=2892077
Cur:=30.17
Bid:=29.56
Ask:=30.17
High:=30.56
Change %:=0.40

(exxi)
Open:=34.05
Low:=33.74
Time:=17:35:03
Change:=-1.06
Volume:=699200
Cur:=33.83
Bid:=33.14
Ask:=34.65
High:=34.5
Change %:=-3.04

(fast)
Open:=34.04
Low:=33.89
Time:=16:05:25
Change:=0.07
Volume:=1631772
Cur:=34.32
Bid:=34.18
Ask:=34.54
High:=34.42
Change %:=0.20

(fbn)
Open:=4.02
Low:=4.02
Time:=7:56:49
Change:=-0.05
Volume:=178848
Cur:=4.05
Bid:=3.81
Ask:=4.29
High:=4.11
Change %:=-1.22

(fbnc)
Open:=10.29
Low:=9.92
Time:=16:10:37
Change:=-0.28
Volume:=42253
Cur:=9.95
Bid:=7.47
Ask:=11.41
High:=10.29
Change %:=-2.74

(fbp)
Open:=4.6
Low:=4.48
Time:=7:56:49
Change:=-0.13
Volume:=72130
Cur:=4.51
Bid:=4.01
Ask:=4.74
High:=4.62
Change %:=-2.80

(fcel)
Open:=1.45
Low:=1.4
Time:=8:25:03
Change:=-0.04
Volume:=834346
Cur:=1.41
Bid:=1.38
Ask:=1.46
High:=1.45
Change %:=-2.76

(fcnca)
Open:=184.95
Low:=183.21
Time:=8:25:03
Change:=-0.27
Volume:=13450
Cur:=185.42
Bid:=183.3
Ask:=203.2
High:=186.69
Change %:=-0.15

(fcs)
Open:=16.83
Low:=16.61
Time:=7:56:49
Change:=-0.49
Volume:=1715390
Cur:=16.61
Bid:=16.58
Ask:=17.14
High:=17.04
Change %:=-2.87

(fcx)
Open:=55.17
Low:=54.86
Time:=7:56:49
Change:=-0.21
Volume:=9485678
Cur:=55.46
Bid:=55.41
Ask:=55.49
High:=55.96
Change %:=-0.38

(fdx)
Open:=91.7
Low:=91.48
Time:=7:56:49
Change:=-0.91
Volume:=1866430
Cur:=91.88
Bid:=91.3
Ask:=92.2
High:=92.35
Change %:=-0.98

(feic)
Open:=36.27
Low:=36.03
Time:=17:11:13
Change:=-0.22
Volume:=263037
Cur:=36.57
Bid:=35.82
Ask:=37.39
High:=37.13
Change %:=-0.60

(ffic)
Open:=12.69
Low:=12.57
Time:=16:40:18
Change:=-0.29
Volume:=50181
Cur:=12.57
Bid:=12.1
Ask:=14.34
High:=12.95
Change %:=-2.26

(ffiv)
Open:=99.8
Low:=97.25
Time:=8:25:03
Change:=-3.7
Volume:=3724003
Cur:=97.5
Bid:=97.26
Ask:=97.83
High:=100.98
Change %:=-3.66

(fisv)
Open:=61.55
Low:=61.375
Time:=16:05:14
Change:=-0.37
Volume:=711063
Cur:=61.79
Bid:=61.06
Ask:=63.3
High:=62.06
Change %:=-0.60

(flex)
Open:=6.9
Low:=6.66
Time:=8:25:03
Change:=-0.29
Volume:=7187142
Cur:=6.72
Bid:=6.72
Ask:=6.81
High:=6.98
Change %:=-4.14

(flir)
Open:=28.29
Low:=27.94
Time:=16:05:32
Change:=-0.39
Volume:=1233834
Cur:=28.42
Bid:=28.42
Ask:=28.73
High:=28.72
Change %:=-1.35

(flo)
Open:=22.72
Low:=22.68
Time:=7:56:49
Change:=-0.19
Volume:=934060
Cur:=22.69
Bid:=22.14
Ask:=23.28
High:=22.98
Change %:=-0.83

(flr)
Open:=66.79
Low:=66.42
Time:=16:45:56
Change:=0.22
Volume:=1339281
Cur:=67.6
Bid:=67.23
Ask:=67.94
High:=68.0
Change %:=0.33

(fls)
Open:=109.24
Low:=108.65
Time:=7:56:49
Change:=-0.77
Volume:=401535
Cur:=110.28
Bid:=109.62
Ask:=110.89
High:=110.96
Change %:=-0.69

(flws)
Open:=3.16
Low:=3.042
Time:=8:25:03
Change:=-0.08
Volume:=82639
Cur:=3.13
Bid:=2.89
Ask:=3.21
High:=3.21
Change %:=-2.49

(fmbi)
Open:=12.18
Low:=11.96
Time:=8:25:03
Change:=-0.13
Volume:=344756
Cur:=12.18
Bid:=12.03
Ask:=12.47
High:=12.28
Change %:=-1.06

(fmc)
Open:=90.79
Low:=90.69
Time:=7:56:49
Change:=0.25
Volume:=356319
Cur:=91.93
Bid:=91.5
Ask:=92.44
High:=92.61
Change %:=0.27

(fmd)
Open:=1.65
Low:=1.59
Time:=7:56:49
Change:=-0.04
Volume:=120490
Cur:=1.63
Bid:=1.49
Ask:=1.88
High:=1.67
Change %:=-2.40

(fnsr)
Open:=18.88
Low:=18.62
Time:=17:28:43
Change:=-0.54
Volume:=3091157
Cur:=18.67
Bid:=18.51
Ask:=18.92
High:=19.1
Change %:=-2.81

(fosl)
Open:=131.9
Low:=131.2029
Time:=8:25:03
Change:=-0.4
Volume:=386118
Cur:=132.61
Bid:=131.82
Ask:=135.2
High:=134.5
Change %:=-0.30

(frx)
Open:=38.3
Low:=38.08
Time:=7:56:49
Change:=-0.3
Volume:=1904194
Cur:=38.23
Bid:=38.05
Ask:=38.31
High:=38.74
Change %:=-0.78

(fsii)
Open:=2.97
Low:=2.9215
Time:=8:25:03
Change:=-0.02
Volume:=317567
Cur:=2.99
Bid:=2.92
Ask:=3.01
High:=3.03
Change %:=-0.66

(fslr)
Open:=123.47
Low:=120.58
Time:=8:25:03
Change:=-3.52
Volume:=1269958
Cur:=120.6
Bid:=120.6
Ask:=122.91
High:=124.0
Change %:=-2.84

(fsp)
Open:=13.1
Low:=13.02
Time:=16:52:43
Change:=-0.28
Volume:=112110
Cur:=13.02
Bid:=12.76
Ask:=13.28
High:=13.18
Change %:=-2.11

(fst)
Open:=26.47
Low:=26.25
Time:=7:56:49
Change:=-0.54
Volume:=2369522
Cur:=26.46
Bid:=26.25
Ask:=26.55
High:=26.84
Change %:=-2.00

(fsys)
Open:=23.04
Low:=23.0
Time:=8:25:03
Change:=-0.05
Volume:=104927
Cur:=23.24
Bid:=22.65
Ask:=23.82
High:=23.3277
Change %:=-0.21

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

(ftr)
Open:=7.74
Low:=7.66
Time:=7:56:49
Change:=-0.19
Volume:=9043235
Cur:=7.66
Bid:=7.66
Ask:=7.67
High:=7.785
Change %:=-2.42

(fwrd)
Open:=32.84
Low:=32.79
Time:=16:51:48
Change:=-0.37
Volume:=97603
Cur:=32.91
Bid:=32.21
Ask:=33.65
High:=33.21
Change %:=-1.11

(g)
Open:=17.41
Low:=17.15
Time:=17:09:07
Change:=-0.36
Volume:=423389
Cur:=17.15
Bid:=16.75
Ask:=17.72
High:=17.47
Change %:=-2.06

(gain)
Open:=7.34
Low:=7.3
Time:=8:25:03
Change:=-0.1
Volume:=50441
Cur:=7.34
Bid:=7.27
Ask:=7.5
High:=7.43
Change %:=-1.34

(gbdc)
Open:=15.49
Low:=15.49
Time:=16:40:16
Change:=0.1
Volume:=53753
Cur:=15.65
Bid:=15.41
Ask:=16.18
High:=15.71
Change %:=0.64

(gbl)
Open:=49.72
Low:=49.72
Time:=16:05:02
Change:=-0.74
Volume:=9996
Cur:=50.0
Bid:=48.02
Ask:=52.5
High:=50.72
Change %:=-1.46

(gd)
Open:=70.48
Low:=70.08
Time:=16:11:53
Change:=0.35
Volume:=2166999
Cur:=71.15
Bid:=70.73
Ask:=71.52
High:=71.5
Change %:=0.49

(ge)
Open:=18.97
Low:=18.85
Time:=7:56:49
Change:=-0.08
Volume:=43222346
Cur:=18.96
Bid:=18.96
Ask:=18.97
High:=19.14
Change %:=-0.42

(gef)
Open:=63.7
Low:=63.5
Time:=7:56:49
Change:=0.04
Volume:=93381
Cur:=64.23
Bid:=63.61
Ask:=64.46
High:=64.46
Change %:=0.06

(geoi)
Open:=27.03
Low:=26.4
Time:=17:19:13
Change:=-0.16
Volume:=243723
Cur:=27.3
Bid:=26.68
Ask:=27.63
High:=27.98
Change %:=-0.58

(get)
Open:=31.12
Low:=30.92
Time:=7:56:49
Change:=-0.05
Volume:=279614
Cur:=31.44
Bid:=31.18
Ask:=31.82
High:=31.6
Change %:=-0.16

(ggp)
Open:=17.15
Low:=17.03
Time:=17:02:20
Change:=-0.19
Volume:=2077072
Cur:=17.19
Bid:=17.09
Ask:=17.72
High:=17.31
Change %:=-1.09

(ggs)
Open:=17.34
Low:=17.17
Time:=16:32:52
Change:=-0.48
Volume:=98384
Cur:=17.22
Bid:=16.78
Ask:=18.01
High:=17.58
Change %:=-2.71

(gild)
Open:=43.04
Low:=42.615
Time:=8:25:03
Change:=-0.57
Volume:=5157587
Cur:=42.64
Bid:=42.62
Ask:=42.78
High:=43.32
Change %:=-1.32

(gksr)
Open:=34.92
Low:=34.79
Time:=8:25:03
Change:=-0.59
Volume:=32135
Cur:=34.82
Bid:=33.93
Ask:=36.26
High:=35.72
Change %:=-1.67

(glad)
Open:=9.46
Low:=9.33
Time:=17:35:00
Change:=-0.12
Volume:=58891
Cur:=9.35
Bid:=9.31
Ask:=9.78
High:=9.48
Change %:=-1.27

(glng)
Open:=39.14
Low:=38.81
Time:=16:29:16
Change:=-0.2
Volume:=387347
Cur:=39.16
Bid:=38.71
Ask:=39.95
High:=39.85
Change %:=-0.51

(gmcr)
Open:=90.95
Low:=90.6
Time:=16:06:00
Change:=-0.95
Volume:=1293781
Cur:=91.76
Bid:=91.54
Ask:=91.76
High:=93.85
Change %:=-1.02

(gmt)
Open:=37.67
Low:=37.3908
Time:=16:15:27
Change:=-0.06
Volume:=182796
Cur:=38.08
Bid:=37.38
Ask:=38.16
High:=38.5
Change %:=-0.16

(gntx)
Open:=30.32
Low:=30.31
Time:=17:25:23
Change:=-0.23
Volume:=760090
Cur:=30.61
Bid:=29.92
Ask:=31.31
High:=31.1
Change %:=-0.75

(goog)
Open:=613.36
Low:=613.0
Time:=8:25:03
Change:=0.75
Volume:=3110096
Cur:=618.98
Bid:=618.4
Ask:=618.91
High:=625.4092
Change %:=0.12

(gps)
Open:=19.41
Low:=19.38
Time:=17:10:12
Change:=-0.15
Volume:=4189338
Cur:=19.51
Bid:=19.42
Ask:=19.63
High:=19.67
Change %:=-0.76

(grb)
Open:=11.11
Low:=11.0
Time:=7:56:49
Change:=-0.08
Volume:=304613
Cur:=11.04
Bid:=10.49
Ask:=11.1
High:=11.12
Change %:=-0.72

(grmn)
Open:=32.68
Low:=32.28
Time:=16:06:24
Change:=-0.16
Volume:=578201
Cur:=32.56
Bid:=31.91
Ask:=33.11
High:=32.7
Change %:=-0.49

(gsat)
Open:=1.18
Low:=1.14
Time:=16:15:07
Change:=-0.04
Volume:=201348
Cur:=1.16
Bid:=1.16
Ask:=1.17
High:=1.2
Change %:=-3.33

(gsbc)
Open:=19.53
Low:=19.53
Time:=16:15:14
Change:=-0.1
Volume:=17453
Cur:=19.73
Bid:=17.82
Ask:=24.79
High:=19.95
Change %:=-0.50

(gsm)
Open:=24.57
Low:=24.53
Time:=8:25:03
Change:=-0.02
Volume:=729465
Cur:=24.83
Bid:=24.38
Ask:=25.27
High:=25.15
Change %:=-0.08

(gti)
Open:=22.0
Low:=21.9
Time:=7:56:49
Change:=-0.32
Volume:=1235274
Cur:=22.05
Bid:=21.48
Ask:=22.6
High:=22.14
Change %:=-1.43

(gty)
Open:=25.5
Low:=25.3
Time:=7:56:49
Change:=-0.32
Volume:=117587
Cur:=25.35
Bid:=25.0
Ask:=25.93
High:=25.68
Change %:=-1.25

(gymb)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=65.4
Bid:=
Ask:=
High:=
Change %:=0.00

(hafc)
Open:=1.13
Low:=1.07
Time:=8:25:03
Change:=-0.03
Volume:=603211
Cur:=1.11
Bid:=1.06
Ask:=1.15
High:=1.13
Change %:=-2.63

(hal)
Open:=56.56
Low:=56.51
Time:=16:15:04
Change:=0.07
Volume:=9364848
Cur:=57.27
Bid:=57.25
Ask:=57.43
High:=57.77
Change %:=0.12

(halo)
Open:=7.06
Low:=7.0
Time:=16:52:58
Change:=-0.1
Volume:=168004
Cur:=7.02
Bid:=6.96
Ask:=7.36
High:=7.1395
Change %:=-1.40

(hans)
Open:=79.56
Low:=78.96
Time:=16:42:31
Change:=-1.33
Volume:=790506
Cur:=79.18
Bid:=78.34
Ask:=80.01
High:=79.945
Change %:=-1.65

(hbcp)
Open:=14.25
Low:=14.25
Time:=16:00:08
Change:=0.21
Volume:=9462
Cur:=14.46
Bid:=11.87
Ask:=15.25
High:=14.7
Change %:=1.47

(hckt)
Open:=4.85
Low:=4.8101
Time:=17:20:20
Change:=-0.09
Volume:=103576
Cur:=4.85
Bid:=4.77
Ask:=5.09
High:=4.93
Change %:=-1.82

(hcp)
Open:=37.51
Low:=37.14
Time:=16:23:31
Change:=-0.62
Volume:=2034740
Cur:=37.29
Bid:=37.11
Ask:=37.5
High:=37.65
Change %:=-1.64

(hd)
Open:=36.37
Low:=36.24
Time:=7:56:49
Change:=0.13
Volume:=8585405
Cur:=36.65
Bid:=36.65
Ask:=36.76
High:=36.97
Change %:=0.36

(he)
Open:=24.56
Low:=24.56
Time:=17:24:46
Change:=-0.02
Volume:=223927
Cur:=24.69
Bid:=24.51
Ask:=24.98
High:=24.86
Change %:=-0.08

(hees)
Open:=13.37
Low:=13.1
Time:=8:25:03
Change:=-0.48
Volume:=83546
Cur:=13.14
Bid:=13.12
Ask:=13.54
High:=13.73
Change %:=-3.52

(hele)
Open:=33.29
Low:=33.06
Time:=8:25:03
Change:=-0.08
Volume:=134503
Cur:=33.56
Bid:=32.79
Ask:=34.29
High:=33.64
Change %:=-0.24

(hgr)
Open:=24.0
Low:=23.45
Time:=7:56:49
Change:=-0.67
Volume:=194023
Cur:=23.54
Bid:=23.02
Ask:=24.19
High:=24.16
Change %:=-2.77

(hgsi)
Open:=21.31
Low:=20.83
Time:=16:57:23
Change:=-0.35
Volume:=4321026
Cur:=21.15
Bid:=20.9
Ask:=21.5
High:=21.67
Change %:=-1.63

(hhgp)
Open:=5.78
Low:=5.67
Time:=8:25:03
Change:=-0.06
Volume:=63151
Cur:=5.82
Bid:=5.53
Ask:=5.92
High:=5.85
Change %:=-1.02

(hibb)
Open:=40.96
Low:=40.53
Time:=8:25:03
Change:=-0.91
Volume:=225063
Cur:=40.65
Bid:=39.84
Ask:=41.5
High:=41.56
Change %:=-2.19

(hig)
Open:=23.49
Low:=23.38
Time:=7:56:49
Change:=-0.19
Volume:=5509341
Cur:=23.68
Bid:=23.53
Ask:=23.74
High:=23.86
Change %:=-0.80

(hk)
Open:=38.31
Low:=38.29
Time:=7:56:49
Change:=0.07
Volume:=35873780
Cur:=38.31
Bid:=38.28
Ask:=38.31
High:=38.36
Change %:=0.18

(hls)
Open:=24.95
Low:=24.83
Time:=16:45:24
Change:=-0.6
Volume:=864996
Cur:=24.95
Bid:=24.9
Ask:=25.23
High:=25.3
Change %:=-2.35

(hma)
Open:=9.85
Low:=9.65
Time:=7:56:49
Change:=-0.51
Volume:=7937580
Cur:=9.77
Bid:=9.5
Ask:=10.08
High:=10.02
Change %:=-4.96

(hme)
Open:=66.16
Low:=65.87
Time:=17:29:37
Change:=-0.89
Volume:=192975
Cur:=66.03
Bid:=65.42
Ask:=66.16
High:=66.62
Change %:=-1.33

(hmsy)
Open:=77.35
Low:=76.89
Time:=16:45:13
Change:=-0.94
Volume:=65415
Cur:=76.91
Bid:=75.6
Ask:=78.06
High:=78.13
Change %:=-1.21

(hog)
Open:=45.25
Low:=45.12
Time:=7:56:49
Change:=-0.2
Volume:=2319864
Cur:=45.71
Bid:=45.46
Ask:=45.96
High:=45.97
Change %:=-0.44

(hott)
Open:=8.02
Low:=7.88
Time:=8:25:03
Change:=-0.2
Volume:=278037
Cur:=7.91
Bid:=7.58
Ask:=7.94
High:=8.11
Change %:=-2.47

(hp)
Open:=71.2
Low:=71.15
Time:=16:40:03
Change:=0.04
Volume:=1478115
Cur:=72.6
Bid:=72.25
Ask:=72.96
High:=72.77
Change %:=0.06

(hpq)
Open:=36.27
Low:=36.22
Time:=7:56:49
Change:=0.39
Volume:=19070300
Cur:=37.09
Bid:=37.09
Ask:=37.1
High:=37.4
Change %:=1.06

(hpt)
Open:=25.34
Low:=25.12
Time:=7:56:49
Change:=-0.12
Volume:=761532
Cur:=25.44
Bid:=25.19
Ask:=25.7
High:=25.55
Change %:=-0.47

(hpy)
Open:=19.97
Low:=19.9211
Time:=17:07:42
Change:=-0.15
Volume:=88894
Cur:=20.06
Bid:=19.54
Ask:=20.59
High:=20.26
Change %:=-0.74

(hrg)
Open:=5.59
Low:=5.56
Time:=17:03:50
Change:=-0.01
Volume:=20727
Cur:=5.61
Bid:=5.04
Ask:=5.62
High:=5.68
Change %:=-0.18

(hrs)
Open:=43.04
Low:=42.84
Time:=17:19:39
Change:=-0.4
Volume:=793901
Cur:=42.96
Bid:=42.73
Ask:=43.24
High:=43.3
Change %:=-0.92

(hrz)
Open:=1.14
Low:=1.11
Time:=17:01:16
Change:=-0.03
Volume:=201425
Cur:=1.12
Bid:=1.11
Ask:=1.15
High:=1.14
Change %:=-2.61

(hsic)
Open:=72.47
Low:=71.67
Time:=8:25:03
Change:=-1.2
Volume:=329218
Cur:=71.69
Bid:=71.68
Ask:=74.95
High:=72.6737
Change %:=-1.65

(hsp)
Open:=52.55
Low:=52.16
Time:=17:37:00
Change:=-0.3
Volume:=1098023
Cur:=52.55
Bid:=52.05
Ask:=52.74
High:=52.73
Change %:=-0.57

(ht)
Open:=5.39
Low:=5.3175
Time:=7:56:49
Change:=-0.14
Volume:=887607
Cur:=5.33
Bid:=5.3
Ask:=5.33
High:=5.42
Change %:=-2.56

(htgc)
Open:=10.39
Low:=10.31
Time:=8:25:03
Change:=-0.14
Volume:=164843
Cur:=10.37
Bid:=10.27
Ask:=10.79
High:=10.4995
Change %:=-1.33

(hts)
Open:=28.74
Low:=28.42
Time:=16:09:31
Change:=-0.39
Volume:=1909722
Cur:=28.51
Bid:=28.51
Ask:=28.6
High:=28.85
Change %:=-1.35

(hurn)
Open:=30.82
Low:=30.43
Time:=8:25:03
Change:=-0.13
Volume:=88744
Cur:=31.06
Bid:=30.61
Ask:=33.54
High:=31.56
Change %:=-0.42

(hwkn)
Open:=37.06
Low:=36.8
Time:=17:30:00
Change:=-0.39
Volume:=64095
Cur:=36.97
Bid:=37.01
Ask:=39.04
High:=38.15
Change %:=-1.04

(iaci)
Open:=37.74
Low:=37.64
Time:=8:25:03
Change:=-0.02
Volume:=734263
Cur:=38.09
Bid:=37.34
Ask:=38.11
High:=38.47
Change %:=-0.05

(ibm)
Open:=183.89
Low:=183.28
Time:=7:56:49
Change:=-1.48
Volume:=4940110
Cur:=183.7
Bid:=183.65
Ask:=183.68
High:=184.96
Change %:=-0.80

(iboc)
Open:=17.12
Low:=16.95
Time:=8:25:03
Change:=-0.14
Volume:=106745
Cur:=17.24
Bid:=16.83
Ask:=17.8
High:=17.38
Change %:=-0.81

(icge)
Open:=11.99
Low:=11.99
Time:=8:25:03
Change:=-0.1
Volume:=74335
Cur:=12.14
Bid:=11.48
Ask:=12.49
High:=12.3
Change %:=-0.82

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

(idti)
Open:=7.46
Low:=7.37
Time:=8:25:03
Change:=-0.19
Volume:=1061157
Cur:=7.38
Bid:=7.15
Ask:=7.61
High:=7.55
Change %:=-2.51

(idxx)
Open:=85.9
Low:=85.01
Time:=16:54:43
Change:=-0.36
Volume:=980500
Cur:=86.61
Bid:=85.32
Ask:=87.96
High:=87.13
Change %:=-0.41

(ihs)
Open:=80.64
Low:=79.99
Time:=16:49:11
Change:=-1.18
Volume:=120154
Cur:=80.05
Bid:=77.89
Ask:=83.02
High:=80.77
Change %:=-1.45

(iilg)
Open:=13.38
Low:=13.38
Time:=8:25:03
Change:=0.03
Volume:=69702
Cur:=13.58
Bid:=12.81
Ask:=14.26
High:=13.64
Change %:=0.22

(iivi)
Open:=27.15
Low:=27.08
Time:=16:49:07
Change:=-0.01
Volume:=252616
Cur:=27.54
Bid:=26.92
Ask:=28.0
High:=27.84
Change %:=-0.04

(ikan)
Open:=1.17
Low:=1.15
Time:=8:25:03
Change:=-0.02
Volume:=79767
Cur:=1.16
Bid:=1.12
Ask:=1.26
High:=1.18
Change %:=-1.69

(ilmn)
Open:=74.1
Low:=72.18
Time:=8:25:03
Change:=-2.2
Volume:=1094791
Cur:=72.27
Bid:=72.15
Ask:=72.42
High:=74.16
Change %:=-2.95

(im)
Open:=17.64
Low:=17.61
Time:=7:56:49
Change:=0.16
Volume:=1660262
Cur:=17.96
Bid:=17.47
Ask:=18.43
High:=18.02
Change %:=0.90

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

(imgn)
Open:=14.97
Low:=14.41
Time:=8:25:03
Change:=-0.71
Volume:=830503
Cur:=14.49
Bid:=14.04
Ask:=14.92
High:=15.0462
Change %:=-4.67

(imn)
Open:=9.02
Low:=8.89
Time:=7:56:49
Change:=-0.2
Volume:=114761
Cur:=8.93
Bid:=8.61
Ask:=9.32
High:=9.09
Change %:=-2.19

(in)
Open:=10.86
Low:=10.81
Time:=16:29:51
Change:=0.03
Volume:=413779
Cur:=11.0
Bid:=10.62
Ask:=11.4
High:=11.05
Change %:=0.27

(inap)
Open:=6.83
Low:=6.73
Time:=16:36:31
Change:=-0.16
Volume:=103708
Cur:=6.76
Bid:=6.47
Ask:=7.03
High:=6.8975
Change %:=-2.31

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

(infi)
Open:=9.82
Low:=9.5
Time:=16:42:05
Change:=-0.36
Volume:=38684
Cur:=9.6
Bid:=8.72
Ask:=10.18
High:=9.96
Change %:=-3.61

(infy)
Open:=62.96
Low:=62.67
Time:=8:25:03
Change:=-0.75
Volume:=1378584
Cur:=62.87
Bid:=62.63
Ask:=62.88
High:=63.28
Change %:=-1.18

(ino)
Open:=0.675
Low:=0.65
Time:=9:29:35
Change:=-0.02
Volume:=305248
Cur:=0.66
Bid:=0.64
Ask:=0.685
High:=0.68
Change %:=-2.94

(intc)
Open:=22.94
Low:=22.8
Time:=8:25:03
Change:=-0.1
Volume:=40512137
Cur:=23.03
Bid:=23.04
Ask:=23.08
High:=23.28
Change %:=-0.43

(intu)
Open:=48.24
Low:=47.96
Time:=8:25:03
Change:=0.72
Volume:=4909721
Cur:=48.68
Bid:=48.39
Ask:=48.68
High:=49.15
Change %:=1.50

(io)
Open:=10.8
Low:=10.62
Time:=7:56:49
Change:=-0.23
Volume:=1917325
Cur:=10.81
Bid:=10.7
Ask:=10.79
High:=11.1
Change %:=-2.08

(ipcc)
Open:=53.3
Low:=52.76
Time:=16:40:46
Change:=-1.04
Volume:=35593
Cur:=52.96
Bid:=52.44
Ask:=53.6
High:=53.67
Change %:=-1.93

(ipcm)
Open:=51.45
Low:=51.12
Time:=16:20:42
Change:=-0.62
Volume:=177643
Cur:=51.32
Bid:=50.35
Ask:=51.45
High:=52.234
Change %:=-1.19

(ipg)
Open:=12.44
Low:=12.44
Time:=7:56:49
Change:=-0.13
Volume:=9458304
Cur:=12.53
Bid:=12.18
Ask:=12.61
High:=12.57
Change %:=-1.03

(ipgp)
Open:=66.13
Low:=65.31
Time:=17:01:48
Change:=-0.46
Volume:=217193
Cur:=66.44
Bid:=64.31
Ask:=68.54
High:=67.7399
Change %:=-0.69

(ipi)
Open:=33.63
Low:=33.55
Time:=7:56:49
Change:=-0.17
Volume:=419699
Cur:=34.04
Bid:=34.05
Ask:=34.21
High:=34.37
Change %:=-0.50

(ipxl)
Open:=20.77
Low:=20.19
Time:=8:25:03
Change:=-0.8
Volume:=535927
Cur:=20.22
Bid:=19.81
Ask:=20.59
High:=21.0271
Change %:=-3.81

(ir)
Open:=40.01
Low:=39.6801
Time:=7:56:49
Change:=-0.62
Volume:=7915437
Cur:=39.76
Bid:=39.68
Ask:=39.94
High:=40.09
Change %:=-1.54

(irc)
Open:=9.14
Low:=9.1
Time:=7:56:49
Change:=-0.15
Volume:=246753
Cur:=9.13
Bid:=8.79
Ask:=9.51
High:=9.23
Change %:=-1.62

(irm)
Open:=34.4
Low:=34.27
Time:=7:56:49
Change:=-0.05
Volume:=1270563
Cur:=34.63
Bid:=34.45
Ask:=34.84
High:=34.84
Change %:=-0.14

(isis)
Open:=8.7
Low:=8.68
Time:=8:25:03
Change:=-0.1
Volume:=396619
Cur:=8.69
Bid:=8.65
Ask:=8.74
High:=8.7795
Change %:=-1.14

(isrg)
Open:=401.02
Low:=397.67
Time:=8:25:03
Change:=-4.11
Volume:=381226
Cur:=400.99
Bid:=389.49
Ask:=400.9
High:=403.49
Change %:=-1.01

(isrl)
Open:=65.05
Low:=65.05
Time:=16:11:15
Change:=-0.96
Volume:=306
Cur:=65.05
Bid:=65.0
Ask:=82.47
High:=65.05
Change %:=-1.45

(itc)
Open:=71.88
Low:=71.88
Time:=17:23:19
Change:=-0.22
Volume:=121552
Cur:=72.03
Bid:=70.95
Ask:=74.41
High:=72.42
Change %:=-0.30

(itri)
Open:=48.8
Low:=48.8
Time:=8:25:03
Change:=0.01
Volume:=440391
Cur:=49.25
Bid:=49.1
Ask:=49.88
High:=49.71
Change %:=0.02

(ivac)
Open:=9.77
Low:=9.69
Time:=16:40:04
Change:=-0.02
Volume:=21963
Cur:=9.89
Bid:=9.03
Ask:=10.45
High:=9.98
Change %:=-0.20

(ivc)
Open:=33.07
Low:=32.751
Time:=16:57:42
Change:=-0.68
Volume:=50238
Cur:=32.78
Bid:=31.88
Ask:=33.61
High:=33.11
Change %:=-2.03

(ivz)
Open:=22.43
Low:=22.28
Time:=16:18:02
Change:=-0.12
Volume:=3774615
Cur:=22.59
Bid:=22.47
Ask:=22.75
High:=22.69
Change %:=-0.53

(ixys)
Open:=14.72
Low:=14.5
Time:=8:25:03
Change:=-0.45
Volume:=59444
Cur:=14.5
Bid:=14.06
Ask:=14.51
High:=14.902
Change %:=-3.01

(jakk)
Open:=17.55
Low:=17.55
Time:=8:25:03
Change:=0.23
Volume:=152352
Cur:=18.0
Bid:=17.52
Ask:=18.49
High:=18.0774
Change %:=1.29

(jazz)
Open:=38.4
Low:=37.47
Time:=16:00:48
Change:=-1.01
Volume:=311182
Cur:=37.57
Bid:=37.59
Ask:=38.23
High:=38.5412
Change %:=-2.62

(jbht)
Open:=47.0
Low:=46.94
Time:=8:25:03
Change:=-0.19
Volume:=648740
Cur:=47.28
Bid:=46.81
Ask:=47.81
High:=47.88
Change %:=-0.40

(jcp)
Open:=31.1
Low:=30.93
Time:=17:10:23
Change:=-0.2
Volume:=3406735
Cur:=31.22
Bid:=31.21
Ask:=31.36
High:=31.66
Change %:=-0.64

(jec)
Open:=42.02
Low:=42.02
Time:=16:22:45
Change:=0.19
Volume:=1125816
Cur:=43.0
Bid:=41.39
Ask:=44.89
High:=43.41
Change %:=0.44

(jll)
Open:=92.58
Low:=92.48
Time:=17:12:33
Change:=-1.32
Volume:=189955
Cur:=92.61
Bid:=86.16
Ask:=96.77
High:=93.94
Change %:=-1.41

(jnj)
Open:=66.21
Low:=66.01
Time:=7:56:49
Change:=-0.47
Volume:=9860531
Cur:=66.25
Bid:=66.14
Ask:=66.47
High:=66.43
Change %:=-0.70

(jnpr)
Open:=30.92
Low:=30.58
Time:=16:39:12
Change:=-0.6
Volume:=5593787
Cur:=30.67
Bid:=30.71
Ask:=30.72
High:=31.17
Change %:=-1.92

(joyg)
Open:=99.12
Low:=98.86
Time:=8:25:03
Change:=0.36
Volume:=962566
Cur:=100.21
Bid:=99.86
Ask:=101.5
High:=101.1
Change %:=0.36

(jpm)
Open:=41.52
Low:=41.29
Time:=7:56:49
Change:=-0.5
Volume:=22001890
Cur:=41.69
Bid:=41.68
Ask:=41.68
High:=41.91
Change %:=-1.19

(kalu)
Open:=55.5
Low:=55.5
Time:=8:25:03
Change:=-0.17
Volume:=41387
Cur:=55.83
Bid:=54.45
Ask:=56.75
High:=56.52
Change %:=-0.30

(kar)
Open:=18.37
Low:=18.27
Time:=7:56:49
Change:=0.15
Volume:=94447
Cur:=18.61
Bid:=17.99
Ask:=19.14
High:=18.76
Change %:=0.81

(kbh)
Open:=9.36
Low:=9.14
Time:=7:56:49
Change:=-0.27
Volume:=2371873
Cur:=9.15
Bid:=9.15
Ask:=9.36
High:=9.36
Change %:=-2.87

(kbr)
Open:=38.55
Low:=38.33
Time:=17:41:30
Change:=-0.35
Volume:=826322
Cur:=38.77
Bid:=38.55
Ask:=38.98
High:=39.12
Change %:=-0.89

(kbw)
Open:=18.03
Low:=17.94
Time:=7:56:49
Change:=-0.35
Volume:=209338
Cur:=18.0
Bid:=17.6
Ask:=18.47
High:=18.19
Change %:=-1.91

(kcg)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=29.78
Low:=29.7
Time:=16:16:06
Change:=-0.29
Volume:=21325
Cur:=29.8
Bid:=21.97
Ask:=30.39
High:=30.444
Change %:=-0.96

(kelya)
Open:=16.47
Low:=16.36
Time:=8:25:03
Change:=-0.24
Volume:=112850
Cur:=16.41
Bid:=16.1
Ask:=16.47
High:=16.65
Change %:=-1.44

(kerx)
Open:=4.71
Low:=4.63
Time:=8:25:03
Change:=-0.09
Volume:=503605
Cur:=4.65
Bid:=4.69
Ask:=4.78
High:=4.82
Change %:=-1.90

(keyn)
Open:=21.54
Low:=20.931
Time:=17:11:14
Change:=0.06
Volume:=99903
Cur:=21.77
Bid:=21.2
Ask:=22.31
High:=21.95
Change %:=0.28

(kft)
Open:=35.25
Low:=35.0
Time:=16:00:10
Change:=-0.4
Volume:=6411431
Cur:=35.03
Bid:=35.02
Ask:=35.03
High:=35.34
Change %:=-1.13

(kirk)
Open:=11.05
Low:=11.05
Time:=8:25:03
Change:=-0.04
Volume:=99228
Cur:=11.16
Bid:=10.81
Ask:=11.62
High:=11.24
Change %:=-0.36

(klac)
Open:=43.45
Low:=43.33
Time:=16:07:16
Change:=-0.07
Volume:=2367318
Cur:=44.04
Bid:=43.83
Ask:=44.92
High:=44.21
Change %:=-0.16

(klic)
Open:=10.13
Low:=9.88
Time:=16:24:31
Change:=-0.4
Volume:=1381386
Cur:=9.9
Bid:=9.9
Ask:=9.97
High:=10.17
Change %:=-3.88

(kmt)
Open:=43.78
Low:=43.6808
Time:=17:35:01
Change:=-0.15
Volume:=816922
Cur:=44.25
Bid:=43.97
Ask:=44.51
High:=44.65
Change %:=-0.34

(knol)
Open:=14.33
Low:=14.07
Time:=8:25:03
Change:=-0.47
Volume:=113548
Cur:=14.08
Bid:=13.7
Ask:=14.6
High:=14.4
Change %:=-3.23

(ko)
Open:=69.12
Low:=69.01
Time:=7:56:49
Change:=-0.44
Volume:=6152025
Cur:=69.29
Bid:=69.28
Ask:=69.5
High:=69.56
Change %:=-0.63

(ks)
Open:=16.34
Low:=16.23
Time:=7:56:49
Change:=-0.34
Volume:=291560
Cur:=16.23
Bid:=16.11
Ask:=16.54
High:=16.605
Change %:=-2.05

(kss)
Open:=56.12
Low:=55.8
Time:=16:45:59
Change:=-1.06
Volume:=2168804
Cur:=55.94
Bid:=55.77
Ask:=56.27
High:=56.43
Change %:=-1.86

(ksws)
Open:=11.14
Low:=11.09
Time:=16:36:48
Change:=-0.18
Volume:=104669
Cur:=11.15
Bid:=10.72
Ask:=11.51
High:=11.47
Change %:=-1.59

(ktos)
Open:=10.98
Low:=10.82
Time:=16:45:11
Change:=-0.16
Volume:=177443
Cur:=10.97
Bid:=10.59
Ask:=11.37
High:=11.19
Change %:=-1.44

(kvhi)
Open:=11.27
Low:=10.66
Time:=16:23:46
Change:=-0.21
Volume:=18265
Cur:=11.19
Bid:=10.71
Ask:=12.11
High:=11.48
Change %:=-1.84

(kwk)
Open:=14.3
Low:=14.23
Time:=7:56:49
Change:=-0.07
Volume:=1133592
Cur:=14.34
Bid:=14.31
Ask:=14.41
High:=14.41
Change %:=-0.49

(labl)
Open:=22.12
Low:=21.75
Time:=8:25:03
Change:=-0.66
Volume:=47946
Cur:=21.77
Bid:=21.15
Ask:=23.46
High:=22.71
Change %:=-2.94

(lamr)
Open:=26.9
Low:=26.5858
Time:=8:25:03
Change:=-0.45
Volume:=358336
Cur:=26.75
Bid:=26.1
Ask:=27.37
High:=26.97
Change %:=-1.65

(laws)
Open:=19.12
Low:=19.01
Time:=16:03:05
Change:=0.17
Volume:=4809
Cur:=19.4
Bid:=18.41
Ask:=19.31
High:=19.52
Change %:=0.88

(layn)
Open:=29.92
Low:=29.56
Time:=16:44:07
Change:=-0.1
Volume:=174320
Cur:=30.4
Bid:=29.32
Ask:=30.86
High:=30.45
Change %:=-0.33

(laz)
Open:=36.2
Low:=35.99
Time:=16:26:42
Change:=-0.43
Volume:=425168
Cur:=36.17
Bid:=35.45
Ask:=37.01
High:=36.43
Change %:=-1.17

(lb)
Open:=
Low:=
Time:=2:05:57
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=9.82
Low:=9.82
Time:=17:00:00
Change:=-0.12
Volume:=21884
Cur:=9.83
Bid:=8.81
Ask:=10.59
High:=9.99
Change %:=-1.21

(lci)
Open:=4.83
Low:=4.76
Time:=17:13:27
Change:=-0.14
Volume:=48235
Cur:=4.77
Bid:=4.56
Ask:=4.98
High:=4.95
Change %:=-2.85

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

(lea)
Open:=51.85
Low:=51.35
Time:=16:25:27
Change:=-0.6
Volume:=590453
Cur:=51.88
Bid:=51.63
Ask:=52.18
High:=52.22
Change %:=-1.14

(leg)
Open:=23.25
Low:=23.17
Time:=17:09:02
Change:=0.02
Volume:=1163376
Cur:=23.52
Bid:=23.3
Ask:=23.77
High:=23.7
Change %:=0.09

(lfus)
Open:=55.56
Low:=55.39
Time:=17:12:12
Change:=0.57
Volume:=84674
Cur:=56.38
Bid:=54.73
Ask:=57.29
High:=56.76
Change %:=1.02

(life)
Open:=51.36
Low:=51.12
Time:=8:25:03
Change:=-0.33
Volume:=2254538
Cur:=51.3
Bid:=50.86
Ask:=51.33
High:=51.5
Change %:=-0.64

(linc)
Open:=18.82
Low:=18.59
Time:=8:25:03
Change:=-0.08
Volume:=370609
Cur:=18.88
Bid:=18.71
Ask:=18.99
High:=19.01
Change %:=-0.42

(linta)
Open:=16.8
Low:=16.73
Time:=8:25:03
Change:=-0.13
Volume:=2421663
Cur:=16.84
Bid:=16.88
Ask:=17.33
High:=17.01
Change %:=-0.77

(llen)
Open:=5.6
Low:=5.6
Time:=17:00:00
Change:=0.21
Volume:=836686
Cur:=5.94
Bid:=5.71
Ask:=5.94
High:=6.05
Change %:=3.66

(lll)
Open:=82.33
Low:=81.89
Time:=7:56:49
Change:=-0.81
Volume:=520602
Cur:=82.09
Bid:=81.76
Ask:=82.43
High:=82.89
Change %:=-0.98

(lltc)
Open:=30.9
Low:=30.51
Time:=16:06:52
Change:=-0.17
Volume:=3543335
Cur:=31.1
Bid:=30.41
Ask:=31.64
High:=31.2
Change %:=-0.54

(lm)
Open:=31.95
Low:=31.68
Time:=7:56:49
Change:=-0.43
Volume:=1355004
Cur:=32.0
Bid:=31.81
Ask:=32.2
High:=32.38
Change %:=-1.33

(lng)
Open:=10.51
Low:=10.15
Time:=16:19:57
Change:=0.05
Volume:=7081595
Cur:=10.64
Bid:=10.6
Ask:=10.55
High:=11.35
Change %:=0.47

(logm)
Open:=34.55
Low:=33.61
Time:=17:21:39
Change:=-0.5
Volume:=637659
Cur:=34.58
Bid:=33.75
Ask:=34.58
High:=34.9
Change %:=-1.43

(loop)
Open:=18.22
Low:=18.22
Time:=17:15:39
Change:=-0.05
Volume:=97566
Cur:=18.31
Bid:=18.16
Ask:=18.81
High:=18.36
Change %:=-0.27

(lpnt)
Open:=36.26
Low:=36.25
Time:=16:46:54
Change:=-1.59
Volume:=1246944
Cur:=37.03
Bid:=36.27
Ask:=37.85
High:=37.85
Change %:=-4.12

(lpx)
Open:=8.05
Low:=8.01
Time:=7:56:49
Change:=-0.13
Volume:=1691620
Cur:=8.06
Bid:=7.99
Ask:=8.45
High:=8.24
Change %:=-1.59

(lrcx)
Open:=43.83
Low:=43.49
Time:=16:06:33
Change:=-0.24
Volume:=1655488
Cur:=44.02
Bid:=43.51
Ask:=44.05
High:=44.33
Change %:=-0.54

(lse)
Open:=4.59
Low:=4.41
Time:=16:13:20
Change:=-0.18
Volume:=321271
Cur:=4.44
Bid:=4.39
Ask:=4.67
High:=4.61
Change %:=-3.90

(lsi)
Open:=6.65
Low:=6.55
Time:=16:27:51
Change:=-0.12
Volume:=6061353
Cur:=6.59
Bid:=6.56
Ask:=6.65
High:=6.65
Change %:=-1.79

(lstr)
Open:=47.14
Low:=47.14
Time:=17:32:51
Change:=-0.04
Volume:=438363
Cur:=47.48
Bid:=47.22
Ask:=48.03
High:=48.06
Change %:=-0.08

(lstza)
Open:=77.17
Low:=76.6209
Time:=17:10:06
Change:=0.08
Volume:=226037
Cur:=77.93
Bid:=75.44
Ask:=80.68
High:=78.19
Change %:=0.10

(ltm)
Open:=42.58
Low:=42.58
Time:=7:56:49
Change:=-0.17
Volume:=1032736
Cur:=42.79
Bid:=41.89
Ask:=43.63
High:=44.07
Change %:=-0.40

(ltre)
Open:=10.33
Low:=10.14
Time:=16:00:02
Change:=-0.24
Volume:=22008
Cur:=10.21
Bid:=10.04
Ask:=10.47
High:=10.565
Change %:=-2.30

(lvs)
Open:=46.15
Low:=46.0
Time:=17:34:24
Change:=-0.45
Volume:=11609902
Cur:=46.18
Bid:=46.13
Ask:=46.16
High:=46.6
Change %:=-0.97

(lway)
Open:=10.78
Low:=10.755
Time:=8:25:03
Change:=0.25
Volume:=11799
Cur:=11.09
Bid:=10.67
Ask:=11.64
High:=11.23
Change %:=2.31

(lxp)
Open:=9.08
Low:=9.0
Time:=16:14:45
Change:=-0.14
Volume:=540638
Cur:=9.02
Bid:=8.65
Ask:=9.37
High:=9.14
Change %:=-1.53

(lxrx)
Open:=1.75
Low:=1.71
Time:=16:30:00
Change:=-0.03
Volume:=1141507
Cur:=1.75
Bid:=1.71
Ask:=1.77
High:=1.84
Change %:=-1.69

(lxu)
Open:=45.52
Low:=45.08
Time:=7:56:49
Change:=-0.46
Volume:=124792
Cur:=45.96
Bid:=45.02
Ask:=46.89
High:=46.88
Change %:=-0.99

(ma)
Open:=310.2701
Low:=309.68
Time:=16:42:58
Change:=2.21
Volume:=701122
Cur:=316.35
Bid:=315.5
Ask:=317.99
High:=318.71
Change %:=0.70

(mako)
Open:=32.08
Low:=31.58
Time:=17:10:39
Change:=-0.78
Volume:=649172
Cur:=31.73
Bid:=31.51
Ask:=32.39
High:=32.25
Change %:=-2.40

(mapp)
Open:=16.15
Low:=15.91
Time:=8:25:03
Change:=-0.37
Volume:=39890
Cur:=15.93
Bid:=15.55
Ask:=16.44
High:=16.2
Change %:=-2.27

(mas)
Open:=11.25
Low:=11.22
Time:=7:56:49
Change:=0.05
Volume:=6186915
Cur:=11.47
Bid:=11.04
Ask:=11.32
High:=11.71
Change %:=0.44

(mat)
Open:=26.98
Low:=26.8
Time:=8:25:03
Change:=0.1
Volume:=3546140
Cur:=27.11
Bid:=26.86
Ask:=27.4
High:=27.19
Change %:=0.37

(matk)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=31.49
Bid:=17.0
Ask:=32.5
High:=
Change %:=0.00

(mblx)
Open:=6.57
Low:=6.52
Time:=16:38:30
Change:=-0.15
Volume:=280767
Cur:=6.54
Bid:=6.08
Ask:=6.55
High:=6.75
Change %:=-2.24

(mbvt)
Open:=26.32
Low:=26.25
Time:=16:09:29
Change:=-0.06
Volume:=8036
Cur:=26.25
Bid:=19.21
Ask:=33.41
High:=26.61
Change %:=-0.23

(mcd)
Open:=87.96
Low:=87.78
Time:=7:56:49
Change:=-0.44
Volume:=5274099
Cur:=88.12
Bid:=88.13
Ask:=88.41
High:=89.0
Change %:=-0.50

(mchp)
Open:=33.7
Low:=33.36
Time:=8:25:03
Change:=-0.39
Volume:=1790396
Cur:=33.72
Bid:=33.04
Ask:=33.76
High:=33.9
Change %:=-1.14

(mcri)
Open:=11.5
Low:=11.36
Time:=16:41:18
Change:=-0.11
Volume:=42182
Cur:=11.52
Bid:=11.18
Ask:=11.88
High:=11.67
Change %:=-0.95

(mcrl)
Open:=10.04
Low:=9.95
Time:=16:43:30
Change:=-0.15
Volume:=273035
Cur:=10.0
Bid:=9.92
Ask:=10.36
High:=10.14
Change %:=-1.48

(mcy)
Open:=38.37
Low:=38.13
Time:=7:56:49
Change:=-0.48
Volume:=89766
Cur:=38.22
Bid:=37.86
Ask:=38.67
High:=38.59
Change %:=-1.24

(mdr)
Open:=21.28
Low:=21.15
Time:=7:56:49
Change:=-0.12
Volume:=1362089
Cur:=21.39
Bid:=20.91
Ask:=21.87
High:=21.61
Change %:=-0.56

(mdso)
Open:=21.75
Low:=21.57
Time:=8:25:03
Change:=-0.13
Volume:=346507
Cur:=21.85
Bid:=21.25
Ask:=22.36
High:=22.07
Change %:=-0.59

(mdth)
Open:=13.37
Low:=13.36
Time:=16:40:19
Change:=-0.08
Volume:=93497
Cur:=13.44
Bid:=13.36
Ask:=13.59
High:=13.6
Change %:=-0.59

(mdvn)
Open:=21.39
Low:=21.11
Time:=8:25:03
Change:=-0.6
Volume:=109405
Cur:=21.16
Bid:=20.66
Ask:=21.75
High:=21.72
Change %:=-2.76

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

(ment)
Open:=11.5
Low:=11.43
Time:=16:47:52
Change:=-0.07
Volume:=618551
Cur:=11.62
Bid:=11.24
Ask:=12.03
High:=11.72
Change %:=-0.60

(meru)
Open:=10.27
Low:=10.22
Time:=8:25:03
Change:=-0.15
Volume:=126090
Cur:=10.3
Bid:=9.82
Ask:=10.8
High:=10.6
Change %:=-1.44

(mgln)
Open:=55.33
Low:=54.92
Time:=16:23:19
Change:=-0.76
Volume:=91681
Cur:=54.98
Bid:=54.17
Ask:=55.05
High:=56.01
Change %:=-1.36

(mgm)
Open:=15.63
Low:=15.52
Time:=7:56:49
Change:=0.03
Volume:=15774578
Cur:=15.83
Bid:=15.76
Ask:=15.84
High:=15.97
Change %:=0.19

(mgpi)
Open:=8.0
Low:=7.941
Time:=16:41:51
Change:=-0.09
Volume:=40108
Cur:=7.98
Bid:=7.31
Ask:=8.98
High:=8.19
Change %:=-1.12

(mgrc)
Open:=27.41
Low:=27.34
Time:=16:46:19
Change:=-0.32
Volume:=40374
Cur:=27.45
Bid:=26.61
Ask:=28.41
High:=27.68
Change %:=-1.15

(mho)
Open:=12.16
Low:=12.12
Time:=7:56:49
Change:=-0.15
Volume:=25119
Cur:=12.18
Bid:=11.79
Ask:=12.62
High:=12.39
Change %:=-1.22

(mhr)
Open:=7.47
Low:=7.32
Time:=16:24:17
Change:=-0.07
Volume:=2808975
Cur:=7.53
Bid:=7.29
Ask:=7.86
High:=7.72
Change %:=-0.92

(mhs)
Open:=64.06
Low:=64.04
Time:=17:00:53
Change:=-0.45
Volume:=7517890
Cur:=65.51
Bid:=64.48
Ask:=65.51
High:=66.1703
Change %:=-0.68

(midd)
Open:=90.3
Low:=89.45
Time:=8:25:03
Change:=-1.33
Volume:=49467
Cur:=89.69
Bid:=87.12
Ask:=92.82
High:=90.53
Change %:=-1.46

(mig)
Open:=9.59
Low:=9.54
Time:=7:56:49
Change:=-0.07
Volume:=162895
Cur:=9.65
Bid:=9.33
Ask:=9.99
High:=9.72
Change %:=-0.72

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

(mjn)
Open:=68.44
Low:=67.74
Time:=17:08:15
Change:=-0.12
Volume:=1364237
Cur:=68.96
Bid:=68.37
Ask:=69.61
High:=69.21
Change %:=-0.17

(mksi)
Open:=26.28
Low:=25.91
Time:=16:12:58
Change:=-0.57
Volume:=285391
Cur:=26.19
Bid:=26.21
Ask:=26.86
High:=26.58
Change %:=-2.13

(mlhr)
Open:=26.03
Low:=25.61
Time:=17:35:05
Change:=-0.64
Volume:=313994
Cur:=25.68
Bid:=25.14
Ask:=26.35
High:=26.9
Change %:=-2.43

(mlnk)
Open:=4.41
Low:=4.39
Time:=8:25:03
Change:=-0.05
Volume:=103965
Cur:=4.41
Bid:=4.16
Ask:=4.79
High:=4.45
Change %:=-1.12

(mlr)
Open:=17.52
Low:=17.15
Time:=7:56:49
Change:=-0.45
Volume:=43697
Cur:=17.16
Bid:=17.01
Ask:=17.66
High:=17.52
Change %:=-2.56

(mmm)
Open:=94.84
Low:=93.9
Time:=7:56:49
Change:=-0.27
Volume:=3264513
Cur:=95.11
Bid:=95.11
Ask:=95.12
High:=95.53
Change %:=-0.28

(mms)
Open:=40.3
Low:=40.19
Time:=16:03:19
Change:=-0.37
Volume:=79268
Cur:=40.32
Bid:=39.46
Ask:=41.16
High:=40.76
Change %:=-0.91

(mnro)
Open:=35.8
Low:=35.8
Time:=17:23:00
Change:=-0.1
Volume:=188867
Cur:=35.82
Bid:=35.05
Ask:=36.6
High:=36.6
Change %:=-0.28

(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:=3.62
Low:=3.46
Time:=7:56:49
Change:=-0.19
Volume:=871456
Cur:=3.51
Bid:=3.27
Ask:=3.59
High:=3.655
Change %:=-5.14

(mpr)
Open:=10.92
Low:=10.8
Time:=16:42:17
Change:=-0.06
Volume:=19791
Cur:=11.0
Bid:=10.82
Ask:=11.81
High:=11.12
Change %:=-0.54

(mpx)
Open:=5.34
Low:=5.34
Time:=7:56:49
Change:=0.14
Volume:=31424
Cur:=5.74
Bid:=5.11
Ask:=6.15
High:=5.825
Change %:=2.50

(mrcy)
Open:=17.43
Low:=17.32
Time:=8:25:03
Change:=-0.2
Volume:=256145
Cur:=17.61
Bid:=17.15
Ask:=18.13
High:=17.68
Change %:=-1.12

(mrh)
Open:=18.25
Low:=18.21
Time:=16:18:51
Change:=-0.21
Volume:=356663
Cur:=18.22
Bid:=17.91
Ask:=18.49
High:=18.44
Change %:=-1.14

(mrk)
Open:=35.69
Low:=35.68
Time:=7:56:49
Change:=-0.2
Volume:=12044016
Cur:=35.89
Bid:=35.89
Ask:=35.9
High:=36.052
Change %:=-0.55

(mrvl)
Open:=15.19
Low:=15.09
Time:=16:07:05
Change:=-0.04
Volume:=6030303
Cur:=15.29
Bid:=15.3
Ask:=15.77
High:=15.4
Change %:=-0.26

(msft)
Open:=27.26
Low:=27.19
Time:=8:25:03
Change:=0.38
Volume:=107491136
Cur:=27.91
Bid:=27.89
Ask:=27.9
High:=28.09
Change %:=1.38

(mtb)
Open:=88.19
Low:=88.07
Time:=17:35:01
Change:=-0.53
Volume:=1008236
Cur:=88.55
Bid:=88.18
Ask:=89.5
High:=89.125
Change %:=-0.59

(mtn)
Open:=45.53
Low:=45.28
Time:=17:38:56
Change:=-0.18
Volume:=137831
Cur:=46.0
Bid:=45.17
Ask:=46.67
High:=46.48
Change %:=-0.39

(mtrx)
Open:=14.14
Low:=14.0701
Time:=16:41:08
Change:=-0.05
Volume:=51619
Cur:=14.27
Bid:=13.88
Ask:=14.76
High:=14.47
Change %:=-0.35

(mu)
Open:=7.9
Low:=7.76
Time:=8:25:03
Change:=-0.2
Volume:=24647158
Cur:=7.89
Bid:=7.88
Ask:=7.9
High:=7.96
Change %:=-2.47

(mvis)
Open:=1.14
Low:=1.14
Time:=16:08:36
Change:=-0.02
Volume:=398464
Cur:=1.15
Bid:=1.15
Ask:=1.19
High:=1.19
Change %:=-1.71

(mw)
Open:=33.86
Low:=33.6
Time:=7:56:49
Change:=-0.4
Volume:=407079
Cur:=33.95
Bid:=33.95
Ask:=34.68
High:=34.26
Change %:=-1.16

(mwa)
Open:=3.5
Low:=3.5
Time:=7:56:49
Change:=-0.06
Volume:=1387466
Cur:=3.52
Bid:=3.47
Ask:=3.67
High:=3.62
Change %:=-1.68

(mwv)
Open:=32.99
Low:=32.81
Time:=7:56:49
Change:=-0.13
Volume:=1056711
Cur:=33.22
Bid:=32.88
Ask:=33.58
High:=33.365
Change %:=-0.39

(mww)
Open:=13.34
Low:=13.26
Time:=7:56:49
Change:=-0.13
Volume:=1621215
Cur:=13.39
Bid:=13.4
Ask:=13.49
High:=13.48
Change %:=-0.96

(mxim)
Open:=23.48
Low:=23.3
Time:=8:25:03
Change:=-0.32
Volume:=2377846
Cur:=23.42
Bid:=23.3
Ask:=23.99
High:=23.62
Change %:=-1.35

(mxl)
Open:=7.29
Low:=7.21
Time:=7:56:49
Change:=-0.14
Volume:=70159
Cur:=7.25
Bid:=7.0
Ask:=7.58
High:=7.29
Change %:=-1.89

(myl)
Open:=23.83
Low:=23.525
Time:=8:25:03
Change:=-0.38
Volume:=3710196
Cur:=23.56
Bid:=23.43
Ask:=23.72
High:=23.9088
Change %:=-1.59

(nafc)
Open:=37.0
Low:=36.71
Time:=8:25:03
Change:=-0.63
Volume:=78002
Cur:=36.82
Bid:=36.48
Ask:=37.27
High:=37.46
Change %:=-1.68

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

(natr)
Open:=19.73
Low:=17.98
Time:=16:33:36
Change:=-1.63
Volume:=102598
Cur:=18.37
Bid:=17.8
Ask:=18.36
High:=19.73
Change %:=-8.15

(nauh)
Open:=9.9
Low:=9.29
Time:=8:25:03
Change:=-0.66
Volume:=6667
Cur:=9.33
Bid:=8.5
Ask:=10.8
High:=10.09
Change %:=-6.61

(nc)
Open:=95.5
Low:=94.43
Time:=16:26:05
Change:=-2.81
Volume:=19063
Cur:=94.51
Bid:=86.1
Ask:=99.86
High:=97.0
Change %:=-2.89

(ncs)
Open:=11.42
Low:=11.3605
Time:=7:56:49
Change:=-0.04
Volume:=151375
Cur:=11.56
Bid:=11.14
Ask:=11.93
High:=11.94
Change %:=-0.34

(nct)
Open:=6.19
Low:=6.13
Time:=16:25:54
Change:=-0.2
Volume:=379237
Cur:=6.16
Bid:=5.91
Ask:=6.44
High:=6.39
Change %:=-3.14

(ndsn)
Open:=55.31
Low:=55.19
Time:=8:25:03
Change:=0.53
Volume:=458487
Cur:=56.48
Bid:=54.9
Ask:=58.22
High:=56.78
Change %:=0.95

(nee)
Open:=57.04
Low:=57.04
Time:=16:21:58
Change:=0.08
Volume:=1020704
Cur:=57.54
Bid:=57.23
Ask:=57.85
High:=57.84
Change %:=0.14

(neog)
Open:=46.28
Low:=45.54
Time:=16:40:22
Change:=-1.09
Volume:=116271
Cur:=45.68
Bid:=44.1
Ask:=46.9
High:=47.28
Change %:=-2.33

(netl)
Open:=38.12
Low:=37.67
Time:=17:09:28
Change:=-0.66
Volume:=905673
Cur:=38.09
Bid:=38.0
Ask:=38.6
High:=38.39
Change %:=-1.70

(newp)
Open:=16.91
Low:=16.8401
Time:=16:34:28
Change:=-0.16
Volume:=188187
Cur:=16.98
Bid:=16.86
Ask:=17.45
High:=17.14
Change %:=-0.93

(nfg)
Open:=72.81
Low:=72.76
Time:=16:23:51
Change:=0.12
Volume:=535607
Cur:=73.82
Bid:=73.03
Ask:=74.59
High:=74.59
Change %:=0.16

(nflx)
Open:=280.57
Low:=277.4
Time:=8:25:03
Change:=4.95
Volume:=5821033
Cur:=281.53
Bid:=262.61
Ask:=263.0
High:=285.5
Change %:=1.79

(ngpc)
Open:=8.27
Low:=8.12
Time:=8:25:03
Change:=-0.21
Volume:=43911
Cur:=8.16
Bid:=8.03
Ask:=8.17
High:=8.31
Change %:=-2.51

(ngsx)
Open:=1.67
Low:=1.62
Time:=8:25:03
Change:=0.08
Volume:=157841
Cur:=1.75
Bid:=1.35
Ask:=2.09
High:=1.79
Change %:=4.79

(nhi)
Open:=46.8
Low:=46.57
Time:=7:56:49
Change:=-0.32
Volume:=61869
Cur:=46.94
Bid:=46.06
Ask:=47.96
High:=47.19
Change %:=-0.68

(nihd)
Open:=42.2
Low:=41.99
Time:=16:08:36
Change:=-0.2
Volume:=586170
Cur:=42.37
Bid:=41.5
Ask:=43.22
High:=42.61
Change %:=-0.47

(nktr)
Open:=7.26
Low:=7.11
Time:=8:25:03
Change:=-0.24
Volume:=630019
Cur:=7.12
Bid:=7.1
Ask:=7.18
High:=7.3
Change %:=-3.26

(nor)
Open:=13.54
Low:=13.34
Time:=16:13:09
Change:=-0.1
Volume:=116580
Cur:=13.62
Bid:=13.24
Ask:=13.74
High:=13.77
Change %:=-0.73

(nsit)
Open:=18.3
Low:=18.14
Time:=16:33:04
Change:=-0.15
Volume:=136342
Cur:=18.31
Bid:=17.95
Ask:=18.57
High:=18.585
Change %:=-0.81

(nsr)
Open:=26.035
Low:=26.035
Time:=7:56:49
Change:=-0.24
Volume:=189880
Cur:=26.22
Bid:=25.6
Ask:=26.82
High:=26.4
Change %:=-0.91

(ntap)
Open:=50.58
Low:=49.75
Time:=8:25:03
Change:=-1.28
Volume:=4045886
Cur:=49.8
Bid:=49.8
Ask:=49.99
High:=51.0425
Change %:=-2.51

(ntct)
Open:=15.15
Low:=15.12
Time:=8:25:03
Change:=-0.05
Volume:=299821
Cur:=15.43
Bid:=15.01
Ask:=15.82
High:=15.53
Change %:=-0.32

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

(nue)
Open:=40.48
Low:=40.445
Time:=7:56:49
Change:=-0.4
Volume:=2618895
Cur:=40.7
Bid:=40.61
Ask:=40.78
High:=41.0
Change %:=-0.97

(nutr)
Open:=14.99
Low:=14.9
Time:=8:25:03
Change:=-0.23
Volume:=16866
Cur:=14.9
Bid:=14.8
Ask:=15.0
High:=15.097
Change %:=-1.52

(nuva)
Open:=32.71
Low:=32.02
Time:=16:29:36
Change:=-0.83
Volume:=1501265
Cur:=32.36
Bid:=31.0
Ask:=32.36
High:=33.28
Change %:=-2.50

(nvax)
Open:=2.11
Low:=2.01
Time:=8:25:03
Change:=-0.12
Volume:=422283
Cur:=2.01
Bid:=2.01
Ask:=2.05
High:=2.12
Change %:=-5.63

(nvda)
Open:=14.77
Low:=14.55
Time:=8:25:03
Change:=-0.24
Volume:=14150590
Cur:=14.76
Bid:=14.67
Ask:=14.74
High:=14.83
Change %:=-1.60

(nwbi)
Open:=12.66
Low:=12.52
Time:=16:11:10
Change:=-0.18
Volume:=825011
Cur:=12.63
Bid:=9.35
Ask:=12.7
High:=12.82
Change %:=-1.41

(nwe)
Open:=33.38
Low:=33.16
Time:=7:56:49
Change:=-0.3
Volume:=215855
Cur:=33.28
Bid:=32.62
Ask:=34.09
High:=33.62
Change %:=-0.89

(nwl)
Open:=15.09
Low:=15.0
Time:=16:05:38
Change:=-0.14
Volume:=2920881
Cur:=15.11
Bid:=15.09
Ask:=15.18
High:=15.23
Change %:=-0.92

(nwsa)
Open:=16.12
Low:=16.08
Time:=8:25:03
Change:=-0.2
Volume:=21300097
Cur:=16.22
Bid:=16.18
Ask:=16.25
High:=16.34
Change %:=-1.22

(nxst)
Open:=9.08
Low:=8.98
Time:=17:05:46
Change:=-0.01
Volume:=64181
Cur:=9.24
Bid:=8.88
Ask:=9.6
High:=9.66
Change %:=-0.11

(nyny)
Open:=0.87
Low:=0.83
Time:=8:25:03
Change:=0.0091
Volume:=131805
Cur:=0.85
Bid:=0.7801
Ask:=1.08
High:=0.89
Change %:=1.08

(nyt)
Open:=9.03
Low:=8.93
Time:=16:31:02
Change:=-0.05
Volume:=1249475
Cur:=9.0
Bid:=8.93
Ask:=9.04
High:=9.06
Change %:=-0.55

(nyx)
Open:=35.01
Low:=34.9
Time:=7:56:49
Change:=0.12
Volume:=2321101
Cur:=35.18
Bid:=34.96
Ask:=35.32
High:=35.23
Change %:=0.34

(oabc)
Open:=14.65
Low:=14.57
Time:=8:25:03
Change:=-0.19
Volume:=8148
Cur:=14.58
Bid:=13.88
Ask:=15.0
High:=14.96
Change %:=-1.29

(ob)
Open:=13.25
Low:=12.99
Time:=16:46:15
Change:=-0.38
Volume:=96260
Cur:=12.99
Bid:=12.94
Ask:=13.91
High:=13.44
Change %:=-2.84

(oclr)
Open:=6.07
Low:=5.92
Time:=8:25:03
Change:=-0.23
Volume:=828166
Cur:=5.96
Bid:=5.86
Ask:=6.13
High:=6.13
Change %:=-3.72

(oeh)
Open:=10.18
Low:=10.17
Time:=7:56:49
Change:=-0.08
Volume:=208341
Cur:=10.27
Bid:=10.2
Ask:=10.41
High:=10.36
Change %:=-0.77

(ofix)
Open:=44.28
Low:=43.27
Time:=16:23:02
Change:=-1.03
Volume:=52372
Cur:=43.47
Bid:=42.63
Ask:=44.34
High:=44.3
Change %:=-2.31

(oksb)
Open:=10.45
Low:=10.081
Time:=16:30:00
Change:=-0.34
Volume:=59261
Cur:=10.24
Bid:=6.72
Ask:=18.42
High:=10.525
Change %:=-3.21

(ompi)
Open:=10.48
Low:=10.39
Time:=8:25:03
Change:=-0.16
Volume:=53244
Cur:=10.45
Bid:=10.26
Ask:=10.89
High:=10.76
Change %:=-1.51

(onb)
Open:=10.49
Low:=10.39
Time:=7:56:49
Change:=-0.1
Volume:=451309
Cur:=10.54
Bid:=10.16
Ask:=10.59
High:=10.57
Change %:=-0.94

(onxx)
Open:=34.0
Low:=33.52
Time:=8:25:03
Change:=-0.42
Volume:=469484
Cur:=34.1
Bid:=34.0
Ask:=35.43
High:=34.63
Change %:=-1.22

(opxt)
Open:=2.23
Low:=2.11
Time:=16:57:05
Change:=-0.07
Volume:=592216
Cur:=2.2
Bid:=2.16
Ask:=2.33
High:=2.24
Change %:=-3.08

(opy)
Open:=27.85
Low:=27.85
Time:=7:56:49
Change:=0.16
Volume:=19938
Cur:=28.22
Bid:=27.44
Ask:=29.51
High:=28.48
Change %:=0.57

(orb)
Open:=18.0
Low:=18.0
Time:=7:56:49
Change:=-0.03
Volume:=347187
Cur:=18.19
Bid:=18.09
Ask:=18.29
High:=18.48
Change %:=-0.16

(orcc)
Open:=3.48
Low:=3.36
Time:=8:25:03
Change:=-0.16
Volume:=72563
Cur:=3.38
Bid:=3.15
Ask:=3.55
High:=3.48
Change %:=-4.52

(orcl)
Open:=32.25
Low:=32.04
Time:=8:25:03
Change:=-0.34
Volume:=20663482
Cur:=32.21
Bid:=32.21
Ask:=32.32
High:=32.44
Change %:=-1.04

(orly)
Open:=61.67
Low:=61.67
Time:=16:08:18
Change:=-0.13
Volume:=831176
Cur:=62.06
Bid:=61.43
Ask:=62.06
High:=62.695
Change %:=-0.21

(osir)
Open:=7.68
Low:=7.51
Time:=8:25:03
Change:=-0.28
Volume:=73904
Cur:=7.52
Bid:=7.01
Ask:=8.17
High:=7.7899
Change %:=-3.59

(osur)
Open:=9.6
Low:=9.23
Time:=16:56:55
Change:=-0.52
Volume:=142067
Cur:=9.25
Bid:=8.89
Ask:=9.62
High:=9.67
Change %:=-5.32

(outd)
Open:=6.83
Low:=6.73
Time:=8:25:03
Change:=-0.12
Volume:=17275
Cur:=6.8
Bid:=5.02
Ask:=8.82
High:=6.97
Change %:=-1.73

(oxm)
Open:=37.19
Low:=37.07
Time:=16:08:52
Change:=-0.1
Volume:=88440
Cur:=37.62
Bid:=36.84
Ask:=38.45
High:=38.0
Change %:=-0.27

(oxps)
Open:=15.44
Low:=15.4
Time:=8:25:03
Change:=-0.15
Volume:=324266
Cur:=15.49
Bid:=15.27
Ask:=17.49
High:=15.57
Change %:=-0.96

(oxy)
Open:=106.05
Low:=105.86
Time:=16:03:05
Change:=-0.51
Volume:=2962830
Cur:=107.37
Bid:=106.81
Ask:=107.43
High:=108.1
Change %:=-0.47

(oyog)
Open:=105.0
Low:=103.7
Time:=8:25:03
Change:=-0.01
Volume:=26795
Cur:=106.51
Bid:=1.55
Ask:=110.37
High:=107.0
Change %:=-0.01

(ozrk)
Open:=53.38
Low:=53.27
Time:=17:35:01
Change:=0.09
Volume:=92462
Cur:=53.66
Bid:=52.86
Ask:=54.51
High:=54.0
Change %:=0.17

(pacr)
Open:=4.86
Low:=4.815
Time:=16:32:40
Change:=-0.11
Volume:=197114
Cur:=4.83
Bid:=4.42
Ask:=4.83
High:=4.94
Change %:=-2.23

(pag)
Open:=23.03
Low:=22.95
Time:=17:31:07
Change:=-0.14
Volume:=1250259
Cur:=23.16
Bid:=23.04
Ask:=23.3
High:=23.33
Change %:=-0.60

(panl)
Open:=32.15
Low:=31.99
Time:=8:25:03
Change:=-0.1
Volume:=886548
Cur:=32.71
Bid:=32.6
Ask:=32.69
High:=33.93
Change %:=-0.30

(pay)
Open:=41.6
Low:=41.05
Time:=16:11:47
Change:=-1.18
Volume:=1700574
Cur:=41.14
Bid:=41.02
Ask:=41.61
High:=42.39
Change %:=-2.79

(payx)
Open:=29.65
Low:=29.5171
Time:=16:08:33
Change:=-0.1
Volume:=1614551
Cur:=29.79
Bid:=29.6
Ask:=29.95
High:=29.88
Change %:=-0.33

(pbct)
Open:=13.27
Low:=13.095
Time:=16:19:21
Change:=-0.1
Volume:=4935539
Cur:=13.18
Bid:=13.16
Ask:=13.29
High:=13.31
Change %:=-0.75

(pbh)
Open:=13.23
Low:=13.15
Time:=7:56:49
Change:=-0.13
Volume:=213066
Cur:=13.25
Bid:=12.82
Ask:=13.67
High:=13.34
Change %:=-0.97

(pbi)
Open:=22.26
Low:=22.13
Time:=16:45:34
Change:=-0.16
Volume:=1747626
Cur:=22.25
Bid:=22.14
Ask:=22.37
High:=22.42
Change %:=-0.71

(pbny)
Open:=8.26
Low:=8.21
Time:=8:25:03
Change:=-0.13
Volume:=48427
Cur:=8.26
Bid:=8.2
Ask:=8.47
High:=8.35
Change %:=-1.55

(pby)
Open:=11.28
Low:=11.19
Time:=7:56:49
Change:=-0.01
Volume:=462964
Cur:=11.35
Bid:=11.29
Ask:=11.41
High:=11.51
Change %:=-0.09

(pcar)
Open:=49.8
Low:=49.63
Time:=16:08:55
Change:=0.18
Volume:=2383078
Cur:=50.4
Bid:=50.14
Ask:=50.42
High:=50.74
Change %:=0.36

(pccc)
Open:=7.95
Low:=7.93
Time:=16:41:37
Change:=0.08
Volume:=23478
Cur:=8.1
Bid:=8.1
Ask:=8.4
High:=8.11
Change %:=1.00

(pch)
Open:=34.5
Low:=34.34
Time:=8:25:03
Change:=-0.42
Volume:=177533
Cur:=34.95
Bid:=34.91
Ask:=35.6
High:=36.18
Change %:=-1.19

(pcln)
Open:=529.0
Low:=529.0
Time:=8:25:03
Change:=-0.62
Volume:=447917
Cur:=529.75
Bid:=525.05
Ask:=529.47
High:=540.0
Change %:=-0.12

(pcs)
Open:=17.04
Low:=16.8
Time:=17:11:08
Change:=-0.29
Volume:=1674007
Cur:=16.94
Bid:=16.83
Ask:=17.04
High:=17.1
Change %:=-1.68

(pdm)
Open:=20.82
Low:=20.82
Time:=17:35:04
Change:=-0.15
Volume:=737998
Cur:=20.99
Bid:=20.48
Ask:=21.35
High:=21.06
Change %:=-0.71

(peb)
Open:=20.13
Low:=19.91
Time:=16:03:05
Change:=-0.49
Volume:=102767
Cur:=19.91
Bid:=19.69
Ask:=20.19
High:=20.26
Change %:=-2.40

(peet)
Open:=60.29
Low:=60.01
Time:=8:25:03
Change:=0.33
Volume:=146583
Cur:=61.15
Bid:=60.49
Ask:=62.21
High:=61.3
Change %:=0.54

(pei)
Open:=15.81
Low:=15.62
Time:=7:56:49
Change:=-0.16
Volume:=430576
Cur:=15.92
Bid:=15.89
Ask:=16.3
High:=16.03
Change %:=-1.00

(petm)
Open:=44.99
Low:=44.83
Time:=16:30:17
Change:=-0.55
Volume:=504738
Cur:=44.87
Bid:=44.69
Ask:=45.74
High:=45.24
Change %:=-1.21

(pfcb)
Open:=39.0
Low:=38.44
Time:=8:25:03
Change:=-0.53
Volume:=1024682
Cur:=38.66
Bid:=38.31
Ask:=38.67
High:=39.04
Change %:=-1.35

(pfe)
Open:=19.88
Low:=19.81
Time:=7:56:49
Change:=-0.26
Volume:=31503656
Cur:=19.81
Bid:=19.81
Ask:=19.82
High:=19.99
Change %:=-1.30

(pg)
Open:=63.96
Low:=63.22
Time:=7:56:49
Change:=-0.94
Volume:=8707097
Cur:=63.31
Bid:=63.31
Ask:=63.31
High:=63.98
Change %:=-1.46

(pgi)
Open:=8.68
Low:=8.68
Time:=7:56:49
Change:=-0.05
Volume:=291266
Cur:=8.77
Bid:=8.45
Ask:=9.16
High:=9.04
Change %:=-0.57

(pgn)
Open:=47.39
Low:=47.39
Time:=16:49:06
Change:=-0.14
Volume:=903700
Cur:=47.76
Bid:=47.54
Ask:=47.98
High:=47.94
Change %:=-0.29

(pgnx)
Open:=6.48
Low:=6.25
Time:=16:42:08
Change:=-0.18
Volume:=57144
Cur:=6.39
Bid:=6.18
Ask:=6.72
High:=6.62
Change %:=-2.74

(pgti)
Open:=1.93
Low:=1.91
Time:=8:25:03
Change:=0.02
Volume:=22140
Cur:=1.95
Bid:=1.75
Ask:=1.96
High:=1.97
Change %:=1.04

(phh)
Open:=19.02
Low:=18.81
Time:=7:56:49
Change:=-0.42
Volume:=667685
Cur:=18.81
Bid:=18.41
Ask:=19.34
High:=19.0975
Change %:=-2.18

(phiik)
Open:=22.44
Low:=22.37
Time:=16:36:56
Change:=-0.11
Volume:=14899
Cur:=22.63
Bid:=22.03
Ask:=24.11
High:=22.82
Change %:=-0.48

(phm)
Open:=7.29
Low:=7.19
Time:=17:13:09
Change:=-0.05
Volume:=4712483
Cur:=7.29
Bid:=7.27
Ask:=7.28
High:=7.36
Change %:=-0.68

(pike)
Open:=9.28
Low:=9.28
Time:=17:02:01
Change:=-0.04
Volume:=37889
Cur:=9.4
Bid:=9.04
Ask:=9.76
High:=9.52
Change %:=-0.42

(pke)
Open:=28.13
Low:=28.0
Time:=17:16:55
Change:=-0.38
Volume:=23478
Cur:=28.2
Bid:=28.17
Ask:=29.78
High:=28.75
Change %:=-1.33

(pki)
Open:=26.55
Low:=26.48
Time:=7:56:49
Change:=-0.28
Volume:=401441
Cur:=26.53
Bid:=26.28
Ask:=26.84
High:=26.75
Change %:=-1.04

(pl)
Open:=22.65
Low:=22.31
Time:=17:07:25
Change:=-0.48
Volume:=640048
Cur:=22.39
Bid:=22.25
Ask:=22.51
High:=22.67
Change %:=-2.10

(plce)
Open:=49.03
Low:=48.79
Time:=16:11:46
Change:=-0.01
Volume:=248474
Cur:=49.3
Bid:=48.87
Ask:=50.23
High:=49.56
Change %:=-0.02

(plcm)
Open:=30.11
Low:=30.0
Time:=8:25:03
Change:=-0.28
Volume:=2709400
Cur:=30.41
Bid:=29.68
Ask:=30.99
High:=30.62
Change %:=-0.91

(plfe)
Open:=11.58
Low:=11.55
Time:=8:25:03
Change:=-0.19
Volume:=20703
Cur:=11.57
Bid:=10.8
Ask:=14.73
High:=11.82
Change %:=-1.62

(plpc)
Open:=69.29
Low:=67.407
Time:=8:25:03
Change:=-1.37
Volume:=3851
Cur:=68.17
Bid:=66.38
Ask:=68.63
High:=69.65
Change %:=-1.97

(pm)
Open:=71.73
Low:=70.91
Time:=7:56:49
Change:=0.02
Volume:=5266023
Cur:=72.13
Bid:=71.77
Ask:=72.21
High:=72.32
Change %:=0.03

(pnm)
Open:=16.51
Low:=16.5
Time:=7:56:49
Change:=-0.04
Volume:=549032
Cur:=16.64
Bid:=16.27
Ask:=17.15
High:=16.76
Change %:=-0.24

(pnra)
Open:=130.0
Low:=128.71
Time:=8:25:03
Change:=-1.76
Volume:=299573
Cur:=129.14
Bid:=129.18
Ask:=130.3
High:=131.43
Change %:=-1.34

(pnw)
Open:=44.17
Low:=44.0
Time:=17:16:54
Change:=-0.32
Volume:=626125
Cur:=44.07
Bid:=43.8
Ask:=44.34
High:=44.36
Change %:=-0.72

(pnx)
Open:=2.39
Low:=2.37
Time:=17:35:01
Change:=-0.03
Volume:=585259
Cur:=2.4
Bid:=2.3
Ask:=2.51
High:=2.43
Change %:=-1.23

(podd)
Open:=21.44
Low:=20.78
Time:=17:05:59
Change:=-1.33
Volume:=682794
Cur:=21.18
Bid:=21.19
Ask:=21.74
High:=21.7275
Change %:=-5.91

(powi)
Open:=38.0
Low:=37.3
Time:=16:51:58
Change:=-0.58
Volume:=277932
Cur:=37.89
Bid:=37.1
Ask:=38.4
High:=38.58
Change %:=-1.51

(ppc)
Open:=5.38
Low:=5.21
Time:=7:56:49
Change:=-0.05
Volume:=389782
Cur:=5.32
Bid:=5.13
Ask:=5.45
High:=5.41
Change %:=-0.93

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

(ppg)
Open:=88.15
Low:=87.79
Time:=7:56:49
Change:=-0.39
Volume:=1476036
Cur:=88.55
Bid:=87.54
Ask:=89.49
High:=89.7
Change %:=-0.44

(pq)
Open:=8.44
Low:=8.23
Time:=16:32:06
Change:=-0.3
Volume:=1003803
Cur:=8.33
Bid:=8.02
Ask:=8.71
High:=8.57
Change %:=-3.48

(praa)
Open:=81.82
Low:=80.65
Time:=16:58:18
Change:=-1.84
Volume:=58467
Cur:=80.97
Bid:=79.65
Ask:=82.35
High:=82.89
Change %:=-2.22

(prgo)
Open:=93.4
Low:=93.05
Time:=8:25:03
Change:=-0.44
Volume:=332190
Cur:=93.24
Bid:=92.28
Ask:=93.29
High:=94.42
Change %:=-0.47

(prim)
Open:=12.88
Low:=12.54
Time:=16:11:28
Change:=-0.34
Volume:=176163
Cur:=12.66
Bid:=12.51
Ask:=12.91
High:=13.12
Change %:=-2.62

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

(prs)
Open:=5.95
Low:=5.9
Time:=16:03:59
Change:=-0.09
Volume:=27924
Cur:=5.92
Bid:=5.63
Ask:=6.23
High:=6.01
Change %:=-1.50

(prsp)
Open:=43.59
Low:=43.5
Time:=8:25:03
Change:=-0.92
Volume:=299109
Cur:=44.02
Bid:=43.18
Ask:=44.02
High:=44.45
Change %:=-2.05

(prx)
Open:=34.1
Low:=33.74
Time:=7:56:49
Change:=-0.69
Volume:=205516
Cur:=33.77
Bid:=33.18
Ask:=34.57
High:=34.45
Change %:=-2.00

(pss)
Open:=12.89
Low:=12.64
Time:=7:56:49
Change:=-0.34
Volume:=1286054
Cur:=12.66
Bid:=12.52
Ask:=13.01
High:=12.975
Change %:=-2.62

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

(pva)
Open:=13.61
Low:=13.5
Time:=16:52:10
Change:=-0.08
Volume:=605476
Cur:=13.74
Bid:=13.34
Ask:=14.19
High:=13.98
Change %:=-0.58

(pvtb)
Open:=13.63
Low:=13.4
Time:=8:25:03
Change:=0.13
Volume:=506052
Cur:=13.9
Bid:=13.43
Ask:=14.31
High:=13.91
Change %:=0.94

(pzn)
Open:=5.98
Low:=5.92
Time:=7:56:49
Change:=-0.16
Volume:=9252
Cur:=5.92
Bid:=5.91
Ask:=6.39
High:=6.06
Change %:=-2.63

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

(pzza)
Open:=31.22
Low:=31.16
Time:=8:25:03
Change:=0.14
Volume:=159499
Cur:=31.55
Bid:=30.92
Ask:=31.69
High:=31.67
Change %:=0.45

(qcom)
Open:=56.92
Low:=56.66
Time:=8:25:03
Change:=-0.65
Volume:=11289682
Cur:=56.81
Bid:=57.1
Ask:=57.14
High:=57.51
Change %:=-1.13

(qcor)
Open:=26.99
Low:=26.45
Time:=8:25:03
Change:=-0.37
Volume:=619960
Cur:=26.91
Bid:=26.51
Ask:=26.9
High:=27.19
Change %:=-1.36

(qdel)
Open:=15.54
Low:=15.34
Time:=8:25:03
Change:=-0.23
Volume:=122771
Cur:=15.5
Bid:=15.04
Ask:=16.21
High:=15.66
Change %:=-1.46

(qgen)
Open:=17.62
Low:=17.54
Time:=16:05:39
Change:=-0.33
Volume:=1945208
Cur:=17.55
Bid:=17.57
Ask:=18.66
High:=17.97
Change %:=-1.85

(qlty)
Open:=12.09
Low:=11.84
Time:=8:25:03
Change:=-0.19
Volume:=102646
Cur:=12.08
Bid:=11.49
Ask:=12.68
High:=12.25
Change %:=-1.55

(r)
Open:=58.01
Low:=57.66
Time:=16:13:25
Change:=-0.05
Volume:=381648
Cur:=58.58
Bid:=58.27
Ask:=58.94
High:=59.16
Change %:=-0.09

(rad)
Open:=1.28
Low:=1.27
Time:=16:48:16
Change:=-0.03
Volume:=4257771
Cur:=1.28
Bid:=1.27
Ask:=1.31
High:=1.32
Change %:=-2.29

(rah)
Open:=87.54
Low:=87.16
Time:=17:23:52
Change:=-0.29
Volume:=327913
Cur:=87.61
Bid:=86.31
Ask:=88.93
High:=88.165
Change %:=-0.33

(ras)
Open:=5.78
Low:=5.77
Time:=7:56:49
Change:=-0.08
Volume:=465060
Cur:=5.8
Bid:=5.66
Ask:=5.8
High:=5.84
Change %:=-1.36

(rden)
Open:=33.41
Low:=32.99
Time:=8:25:03
Change:=0.0
Volume:=313888
Cur:=33.91
Bid:=33.9
Ask:=34.51
High:=34.06
Change %:=0.00

(recn)
Open:=13.13
Low:=12.831
Time:=8:25:03
Change:=-0.16
Volume:=209820
Cur:=13.2
Bid:=12.85
Ask:=13.7
High:=13.301
Change %:=-1.20

(reg)
Open:=46.81
Low:=46.42
Time:=16:19:45
Change:=-0.57
Volume:=668952
Cur:=46.63
Bid:=46.2
Ask:=47.17
High:=46.88
Change %:=-1.21

(ren)
Open:=17.24
Low:=17.09
Time:=7:56:49
Change:=-0.24
Volume:=203626
Cur:=17.16
Bid:=16.74
Ask:=17.63
High:=17.43
Change %:=-1.38

(rev)
Open:=18.52
Low:=18.08
Time:=7:56:49
Change:=-0.78
Volume:=117741
Cur:=18.3
Bid:=16.65
Ask:=19.18
High:=18.66
Change %:=-4.09

(revu)
Open:=0.2607
Low:=0.255
Time:=16:45:54
Change:=0.0013
Volume:=338670
Cur:=0.2663
Bid:=0.2501
Ask:=0.3397
High:=0.285
Change %:=0.49

(rfmd)
Open:=6.38
Low:=6.29
Time:=8:25:03
Change:=-0.15
Volume:=4092698
Cur:=6.34
Bid:=6.32
Ask:=6.39
High:=6.47
Change %:=-2.31

(rgr)
Open:=23.42
Low:=23.29
Time:=7:56:49
Change:=0.4
Volume:=116376
Cur:=24.16
Bid:=23.99
Ask:=24.29
High:=24.28
Change %:=1.68

(rhi)
Open:=28.97
Low:=28.64
Time:=7:56:49
Change:=-0.27
Volume:=1496600
Cur:=29.08
Bid:=28.92
Ask:=29.25
High:=29.31
Change %:=-0.92

(rigl)
Open:=9.72
Low:=9.36
Time:=8:25:03
Change:=-0.52
Volume:=229391
Cur:=9.36
Bid:=9.04
Ask:=9.77
High:=9.77
Change %:=-5.26

(rimm)
Open:=27.27
Low:=26.6
Time:=8:25:03
Change:=-1.24
Volume:=16259324
Cur:=26.67
Bid:=26.65
Ask:=26.65
High:=27.65
Change %:=-4.44

(rjet)
Open:=4.38
Low:=4.31
Time:=8:25:03
Change:=-0.01
Volume:=355352
Cur:=4.39
Bid:=4.33
Ask:=4.47
High:=4.42
Change %:=-0.23

(rkt)
Open:=63.64
Low:=63.23
Time:=7:56:49
Change:=-0.02
Volume:=817326
Cur:=64.48
Bid:=63.27
Ask:=65.75
High:=64.53
Change %:=-0.03

(rli)
Open:=65.95
Low:=65.6
Time:=16:29:32
Change:=-0.63
Volume:=111319
Cur:=65.65
Bid:=64.66
Ask:=68.3
High:=66.31
Change %:=-0.95

(rloc)
Open:=19.5
Low:=19.23
Time:=8:25:03
Change:=-0.34
Volume:=41514
Cur:=19.51
Bid:=17.88
Ask:=20.66
High:=20.0
Change %:=-1.71

(rnow)
Open:=30.14
Low:=29.7878
Time:=16:04:18
Change:=-0.25
Volume:=329356
Cur:=30.26
Bid:=30.3
Ask:=31.04
High:=30.55
Change %:=-0.82

(rnr)
Open:=69.57
Low:=69.36
Time:=17:07:01
Change:=0.41
Volume:=283370
Cur:=70.26
Bid:=69.23
Ask:=72.46
High:=70.68
Change %:=0.59

(rnst)
Open:=15.54
Low:=15.4901
Time:=16:40:20
Change:=-0.32
Volume:=37647
Cur:=15.53
Bid:=15.06
Ask:=16.33
High:=15.76
Change %:=-2.02

(roc)
Open:=60.22
Low:=58.94
Time:=16:39:46
Change:=-2.01
Volume:=1199805
Cur:=59.11
Bid:=58.24
Ask:=59.95
High:=60.68
Change %:=-3.29

(rocm)
Open:=9.32
Low:=9.3
Time:=8:25:03
Change:=0.04
Volume:=35240
Cur:=9.43
Bid:=8.57
Ask:=9.96
High:=9.6
Change %:=0.43

(rodm)
Open:=1.47
Low:=1.43
Time:=8:25:03
Change:=-0.03
Volume:=41003
Cur:=1.47
Bid:=1.41
Ask:=1.74
High:=1.49
Change %:=-2.00

(roiak)
Open:=1.55
Low:=1.51
Time:=16:15:15
Change:=-0.01
Volume:=78959
Cur:=1.57
Bid:=1.15
Ask:=1.87
High:=1.57
Change %:=-0.63

(rok)
Open:=81.87
Low:=81.65
Time:=7:56:49
Change:=-0.13
Volume:=622617
Cur:=82.92
Bid:=82.43
Ask:=83.43
High:=83.44
Change %:=-0.16

(rol)
Open:=20.64
Low:=20.53
Time:=7:56:49
Change:=-0.26
Volume:=184988
Cur:=20.56
Bid:=20.05
Ask:=21.12
High:=20.85
Change %:=-1.25

(roll)
Open:=39.66
Low:=39.65
Time:=8:25:03
Change:=0.07
Volume:=58745
Cur:=40.16
Bid:=39.13
Ask:=41.2
High:=40.57
Change %:=0.17

(rop)
Open:=86.08
Low:=85.91
Time:=7:56:49
Change:=2.67
Volume:=1280830
Cur:=87.13
Bid:=85.85
Ask:=86.72
High:=87.96
Change %:=3.16

(rose)
Open:=55.67
Low:=55.35
Time:=17:21:04
Change:=0.05
Volume:=550177
Cur:=56.82
Bid:=55.2
Ask:=58.24
High:=58.04
Change %:=0.09

(rost)
Open:=77.55
Low:=76.24
Time:=8:25:03
Change:=-1.48
Volume:=1462991
Cur:=76.68
Bid:=75.89
Ask:=76.7
High:=77.88
Change %:=-1.89

(rt)
Open:=9.45
Low:=9.25
Time:=16:46:35
Change:=-0.04
Volume:=1434752
Cur:=9.46
Bid:=9.13
Ask:=9.71
High:=9.51
Change %:=-0.42

(rtec)
Open:=9.53
Low:=9.38
Time:=8:25:03
Change:=-0.14
Volume:=145085
Cur:=9.54
Bid:=9.39
Ask:=9.87
High:=9.59
Change %:=-1.45

(rtix)
Open:=3.12
Low:=3.09
Time:=8:25:03
Change:=0.0
Volume:=177395
Cur:=3.14
Bid:=2.92
Ask:=3.14
High:=3.24
Change %:=0.00

(rue)
Open:=33.29
Low:=32.95
Time:=17:29:43
Change:=-0.58
Volume:=132761
Cur:=33.13
Bid:=32.45
Ask:=33.92
High:=33.64
Change %:=-1.72

(rwt)
Open:=14.97
Low:=14.84
Time:=7:56:49
Change:=-0.21
Volume:=333039
Cur:=14.85
Bid:=14.82
Ask:=15.22
High:=15.0
Change %:=-1.39

(safm)
Open:=46.56
Low:=46.17
Time:=8:25:03
Change:=-0.62
Volume:=98948
Cur:=46.26
Bid:=45.31
Ask:=47.14
High:=46.95
Change %:=-1.32

(saft)
Open:=41.09
Low:=40.62
Time:=8:25:03
Change:=-0.65
Volume:=40123
Cur:=40.76
Bid:=40.51
Ask:=41.34
High:=41.22
Change %:=-1.57

(sam)
Open:=91.3
Low:=91.13
Time:=17:05:13
Change:=-0.94
Volume:=33963
Cur:=91.37
Bid:=90.83
Ask:=91.91
High:=92.31
Change %:=-1.02

(sanm)
Open:=9.45
Low:=9.2
Time:=8:25:03
Change:=-0.35
Volume:=787438
Cur:=9.22
Bid:=9.91
Ask:=10.0
High:=9.57
Change %:=-3.66

(sbib)
Open:=7.86
Low:=7.82
Time:=8:25:03
Change:=-0.02
Volume:=574104
Cur:=7.95
Bid:=7.95
Ask:=8.31
High:=7.995
Change %:=-0.25

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

(sbsi)
Open:=20.35
Low:=20.28
Time:=16:41:40
Change:=-0.18
Volume:=37447
Cur:=20.45
Bid:=20.26
Ask:=20.64
High:=20.63
Change %:=-0.87

(sbux)
Open:=40.12
Low:=39.915
Time:=8:25:03
Change:=0.05
Volume:=5004225
Cur:=40.4
Bid:=40.32
Ask:=40.44
High:=40.445
Change %:=0.12

(scl)
Open:=74.9
Low:=74.88
Time:=7:56:49
Change:=0.57
Volume:=30266
Cur:=76.43
Bid:=73.08
Ask:=80.66
High:=76.6
Change %:=0.75

(scmp)
Open:=4.12
Low:=3.99
Time:=16:44:09
Change:=-0.16
Volume:=11268
Cur:=3.99
Bid:=3.96
Ask:=4.13
High:=4.12
Change %:=-3.86

(scs)
Open:=10.91
Low:=10.6
Time:=7:56:49
Change:=-0.41
Volume:=674503
Cur:=10.65
Bid:=10.3
Ask:=11.02
High:=10.98
Change %:=-3.71

(scvl)
Open:=32.84
Low:=32.29
Time:=17:00:00
Change:=-0.95
Volume:=76132
Cur:=32.34
Bid:=31.3
Ask:=34.51
High:=33.05
Change %:=-2.85

(seb)
Open:=2641.0
Low:=2640.0
Time:=16:31:15
Change:=12.0
Volume:=319
Cur:=2672.0
Bid:=2652.1
Ask:=2789.99
High:=2689.99
Change %:=0.45

(see)
Open:=22.79
Low:=22.56
Time:=17:17:11
Change:=-0.32
Volume:=1089686
Cur:=22.73
Bid:=22.48
Ask:=22.95
High:=22.93
Change %:=-1.39

(seno)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=39.75
Low:=39.69
Time:=7:56:49
Change:=-0.68
Volume:=409736
Cur:=39.69
Bid:=39.48
Ask:=39.93
High:=40.1
Change %:=-1.68

(sfsf)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=27.27
Bid:=
Ask:=
High:=
Change %:=0.00

(shld)
Open:=75.97
Low:=74.5351
Time:=16:08:55
Change:=-1.46
Volume:=283482
Cur:=74.64
Bid:=74.56
Ask:=76.77
High:=76.06
Change %:=-1.92

(shoo)
Open:=39.61
Low:=39.33
Time:=17:10:31
Change:=-0.48
Volume:=336245
Cur:=39.74
Bid:=38.9
Ask:=40.49
High:=40.09
Change %:=-1.19

(shw)
Open:=78.85
Low:=78.36
Time:=17:10:38
Change:=0.17
Volume:=1482315
Cur:=79.81
Bid:=79.02
Ask:=80.5
High:=80.16
Change %:=0.21

(sial)
Open:=72.99
Low:=72.91
Time:=8:25:03
Change:=0.17
Volume:=842725
Cur:=73.7
Bid:=72.58
Ask:=73.7
High:=74.56
Change %:=0.23

(simg)
Open:=6.08
Low:=5.99
Time:=17:05:17
Change:=0.04
Volume:=700442
Cur:=6.24
Bid:=6.14
Ask:=6.48
High:=6.29
Change %:=0.65

(siro)
Open:=54.58
Low:=53.77
Time:=8:25:03
Change:=-1.33
Volume:=256811
Cur:=53.82
Bid:=52.64
Ask:=54.72
High:=55.1
Change %:=-2.41

(sivb)
Open:=62.14
Low:=61.61
Time:=17:31:25
Change:=-0.06
Volume:=528108
Cur:=62.44
Bid:=61.8
Ask:=63.12
High:=62.85
Change %:=-0.10

(sji)
Open:=53.0
Low:=52.97
Time:=17:17:22
Change:=-0.42
Volume:=98344
Cur:=53.0
Bid:=52.47
Ask:=53.59
High:=53.36
Change %:=-0.79

(sjm)
Open:=80.0
Low:=79.37
Time:=7:56:49
Change:=-0.54
Volume:=595267
Cur:=79.46
Bid:=79.14
Ask:=80.29
High:=80.1
Change %:=-0.68

(sjw)
Open:=24.05
Low:=23.92
Time:=17:27:48
Change:=-0.33
Volume:=20560
Cur:=23.96
Bid:=23.36
Ask:=25.05
High:=24.28
Change %:=-1.36

(slh)
Open:=58.82
Low:=58.562
Time:=7:56:49
Change:=-0.29
Volume:=207685
Cur:=59.12
Bid:=57.97
Ask:=60.5
High:=59.47
Change %:=-0.49

(slrc)
Open:=24.01
Low:=23.85
Time:=16:36:04
Change:=-0.16
Volume:=219543
Cur:=23.99
Bid:=23.97
Ask:=24.54
High:=24.15
Change %:=-0.66

(smg)
Open:=49.4
Low:=49.11
Time:=17:18:25
Change:=0.46
Volume:=643532
Cur:=50.45
Bid:=50.13
Ask:=50.74
High:=50.67
Change %:=0.92

(smod)
Open:=9.17
Low:=9.17
Time:=8:25:03
Change:=0.02
Volume:=1221523
Cur:=9.19
Bid:=9.18
Ask:=9.19
High:=9.2
Change %:=0.22

(smrt)
Open:=9.74
Low:=9.62
Time:=8:25:03
Change:=-0.16
Volume:=60503
Cur:=9.68
Bid:=9.39
Ask:=10.11
High:=9.8
Change %:=-1.63

(smsi)
Open:=3.89
Low:=3.72
Time:=8:25:03
Change:=-0.17
Volume:=290003
Cur:=3.74
Bid:=3.47
Ask:=3.99
High:=3.91
Change %:=-4.35

(sndk)
Open:=45.12
Low:=43.76
Time:=8:25:03
Change:=-1.69
Volume:=8919932
Cur:=43.88
Bid:=43.95
Ask:=43.98
High:=45.25
Change %:=-3.71

(snh)
Open:=24.32
Low:=24.19
Time:=7:56:49
Change:=-0.21
Volume:=644830
Cur:=24.28
Bid:=23.75
Ask:=24.74
High:=24.49
Change %:=-0.86

(solr)
Open:=14.73
Low:=14.4
Time:=17:04:47
Change:=-0.73
Volume:=4284798
Cur:=14.45
Bid:=14.36
Ask:=14.71
High:=14.76
Change %:=-4.81

(sonc)
Open:=10.94
Low:=10.84
Time:=8:25:03
Change:=-0.1
Volume:=537146
Cur:=10.96
Bid:=10.85
Ask:=11.09
High:=11.13
Change %:=-0.90

(sone)
Open:=7.0
Low:=7.0
Time:=16:19:59
Change:=0.09
Volume:=595745
Cur:=7.13
Bid:=7.13
Ask:=7.31
High:=7.27
Change %:=1.28

(spec)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=15.65
Low:=15.53
Time:=16:08:55
Change:=0.21
Volume:=8847815
Cur:=15.95
Bid:=15.94
Ask:=16.01
High:=16.0
Change %:=1.33

(spmd)
Open:=3.82
Low:=3.82
Time:=16:59:28
Change:=0.11
Volume:=79799
Cur:=4.03
Bid:=3.86
Ask:=4.05
High:=4.11
Change %:=2.81

(spn)
Open:=41.02
Low:=41.0
Time:=7:56:49
Change:=-0.22
Volume:=1006643
Cur:=41.27
Bid:=40.44
Ask:=42.01
High:=41.83
Change %:=-0.53

(sptn)
Open:=19.88
Low:=19.8
Time:=16:47:01
Change:=-0.25
Volume:=166609
Cur:=19.9
Bid:=19.38
Ask:=20.44
High:=20.237
Change %:=-1.24

(spw)
Open:=81.83
Low:=81.83
Time:=7:56:49
Change:=-0.23
Volume:=164683
Cur:=82.97
Bid:=82.49
Ask:=83.45
High:=83.77
Change %:=-0.28

(srcl)
Open:=91.59
Low:=91.11
Time:=16:09:17
Change:=-0.08
Volume:=289716
Cur:=92.11
Bid:=91.0
Ask:=92.11
High:=92.18
Change %:=-0.09

(srdx)
Open:=11.48
Low:=11.48
Time:=16:15:35
Change:=0.11
Volume:=31149
Cur:=11.71
Bid:=10.62
Ask:=12.67
High:=11.86
Change %:=0.95

(sri)
Open:=13.94
Low:=13.73
Time:=7:56:49
Change:=-0.19
Volume:=71902
Cur:=13.97
Bid:=13.57
Ask:=14.25
High:=14.07
Change %:=-1.34

(srsl)
Open:=9.25
Low:=9.18
Time:=16:41:20
Change:=-0.14
Volume:=15944
Cur:=9.3
Bid:=9.02
Ask:=10.33
High:=9.42
Change %:=-1.48

(srx)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=31.26
Bid:=
Ask:=
High:=
Change %:=0.00

(srz)
Open:=9.41
Low:=9.23
Time:=7:56:49
Change:=-0.4
Volume:=455433
Cur:=9.25
Bid:=9.15
Ask:=9.61
High:=9.59
Change %:=-4.15

(ssp)
Open:=8.61
Low:=8.61
Time:=17:03:59
Change:=-0.04
Volume:=135569
Cur:=8.71
Bid:=8.35
Ask:=9.06
High:=8.81
Change %:=-0.46

(stba)
Open:=16.77
Low:=16.77
Time:=16:00:15
Change:=1.02
Volume:=103211
Cur:=18.63
Bid:=16.7
Ask:=18.67
High:=18.9
Change %:=5.79

(stfc)
Open:=17.46
Low:=17.46
Time:=8:25:03
Change:=-0.14
Volume:=13221
Cur:=17.53
Bid:=17.37
Ask:=18.48
High:=17.77
Change %:=-0.79

(sti)
Open:=25.58
Low:=25.38
Time:=7:56:49
Change:=-0.14
Volume:=4560352
Cur:=25.81
Bid:=25.74
Ask:=25.98
High:=25.93
Change %:=-0.54

(stnr)
Open:=50.72
Low:=50.72
Time:=16:27:49
Change:=-0.39
Volume:=41099
Cur:=50.86
Bid:=49.41
Ask:=51.88
High:=51.71
Change %:=-0.76

(stu)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=20.31
Low:=20.13
Time:=16:50:04
Change:=-0.1
Volume:=1045979
Cur:=20.29
Bid:=19.85
Ask:=20.84
High:=20.36
Change %:=-0.49

(stx)
Open:=14.35
Low:=14.15
Time:=16:09:30
Change:=0.08
Volume:=13465430
Cur:=14.65
Bid:=14.5
Ask:=14.65
High:=14.84
Change %:=0.55

(sui)
Open:=38.99
Low:=38.75
Time:=7:56:49
Change:=-0.55
Volume:=77116
Cur:=38.8
Bid:=38.07
Ask:=39.71
High:=39.09
Change %:=-1.40

(sumr)
Open:=8.57
Low:=8.5
Time:=16:24:10
Change:=0.03
Volume:=97591
Cur:=8.72
Bid:=8.51
Ask:=9.57
High:=8.85
Change %:=0.35

(supx)
Open:=21.84
Low:=21.59
Time:=16:40:56
Change:=-0.19
Volume:=20172
Cur:=21.81
Bid:=21.08
Ask:=22.89
High:=22.04
Change %:=-0.86

(sur)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=39.5
Bid:=
Ask:=
High:=
Change %:=0.00

(swk)
Open:=69.24
Low:=68.67
Time:=7:56:49
Change:=-1.2
Volume:=1049536
Cur:=68.9
Bid:=68.52
Ask:=68.9
High:=70.67
Change %:=-1.71

(swm)
Open:=55.77
Low:=55.56
Time:=7:56:49
Change:=-0.27
Volume:=62325
Cur:=56.01
Bid:=55.49
Ask:=56.7
High:=56.6354
Change %:=-0.48

(sxt)
Open:=39.1
Low:=38.95
Time:=16:37:59
Change:=-0.45
Volume:=287936
Cur:=39.0
Bid:=38.18
Ask:=39.82
High:=39.58
Change %:=-1.14

(sy)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=20.85
Low:=20.85
Time:=16:31:42
Change:=-0.16
Volume:=121887
Cur:=20.98
Bid:=20.8
Ask:=21.14
High:=21.24
Change %:=-0.76

(symc)
Open:=19.04
Low:=18.84
Time:=16:09:46
Change:=0.03
Volume:=8654632
Cur:=19.09
Bid:=18.99
Ask:=19.58
High:=19.25
Change %:=0.16

(symm)
Open:=6.09
Low:=5.95
Time:=8:25:03
Change:=-0.24
Volume:=81945
Cur:=5.95
Bid:=5.94
Ask:=6.03
High:=6.11
Change %:=-3.88

(synm)
Open:=1.33
Low:=1.32
Time:=16:00:47
Change:=-0.01
Volume:=446447
Cur:=1.33
Bid:=1.31
Ask:=1.36
High:=1.36
Change %:=-0.75

(syno)
Open:=17.58
Low:=17.4
Time:=16:13:56
Change:=-0.44
Volume:=37426
Cur:=17.43
Bid:=17.36
Ask:=18.47
High:=17.782
Change %:=-2.46

(synt)
Open:=57.25
Low:=56.73
Time:=8:25:03
Change:=-0.19
Volume:=160284
Cur:=57.51
Bid:=56.42
Ask:=58.45
High:=58.28
Change %:=-0.33

(syx)
Open:=16.3
Low:=16.23
Time:=7:56:49
Change:=-0.01
Volume:=49588
Cur:=16.49
Bid:=16.12
Ask:=17.27
High:=16.73
Change %:=-0.06

(t)
Open:=30.01
Low:=29.85
Time:=7:56:49
Change:=-0.41
Volume:=19774270
Cur:=29.91
Bid:=29.9
Ask:=29.91
High:=30.17
Change %:=-1.35

(tal)
Open:=29.9
Low:=29.76
Time:=17:33:17
Change:=-0.24
Volume:=390068
Cur:=29.9
Bid:=29.51
Ask:=30.57
High:=30.27
Change %:=-0.80

(tap)
Open:=46.17
Low:=45.97
Time:=16:28:19
Change:=-0.55
Volume:=605933
Cur:=45.99
Bid:=45.84
Ask:=46.2
High:=46.38
Change %:=-1.18

(tasr)
Open:=4.15
Low:=4.15
Time:=8:25:03
Change:=0.02
Volume:=191247
Cur:=4.23
Bid:=4.22
Ask:=4.31
High:=4.25
Change %:=0.48

(tast)
Open:=10.32
Low:=10.25
Time:=8:25:03
Change:=-0.11
Volume:=44830
Cur:=10.35
Bid:=9.96
Ask:=10.36
High:=10.37
Change %:=-1.05

(tat)
Open:=1.48
Low:=1.46
Time:=9:29:35
Change:=0.19
Volume:=1972873
Cur:=1.67
Bid:=1.66
Ask:=1.68
High:=1.7
Change %:=12.84

(tayc)
Open:=8.17
Low:=8.1
Time:=8:25:03
Change:=0.1
Volume:=67913
Cur:=8.33
Bid:=7.18
Ask:=9.06
High:=8.47
Change %:=1.22

(tbnk)
Open:=20.71
Low:=20.71
Time:=8:25:03
Change:=-0.06
Volume:=30978
Cur:=20.75
Bid:=20.5
Ask:=21.69
High:=20.919
Change %:=-0.29

(tc)
Open:=9.69
Low:=9.56
Time:=17:30:51
Change:=-0.05
Volume:=1974082
Cur:=9.66
Bid:=9.63
Ask:=9.89
High:=9.8
Change %:=-0.51

(tcb)
Open:=12.9
Low:=12.53
Time:=7:56:49
Change:=-0.03
Volume:=2156158
Cur:=13.02
Bid:=12.55
Ask:=13.38
High:=13.04
Change %:=-0.23

(tco)
Open:=61.26
Low:=60.95
Time:=7:56:49
Change:=-0.7
Volume:=367120
Cur:=61.24
Bid:=59.71
Ask:=61.36
High:=61.51
Change %:=-1.13

(tcrd)
Open:=12.9
Low:=12.87
Time:=17:20:04
Change:=-0.16
Volume:=18352
Cur:=12.87
Bid:=12.76
Ask:=13.77
High:=13.11
Change %:=-1.23

(tdy)
Open:=51.27
Low:=51.15
Time:=17:12:41
Change:=-0.56
Volume:=99053
Cur:=51.32
Bid:=51.05
Ask:=51.63
High:=51.82
Change %:=-1.08

(te)
Open:=19.11
Low:=19.1
Time:=7:56:49
Change:=-0.01
Volume:=943291
Cur:=19.24
Bid:=18.78
Ask:=19.44
High:=19.3
Change %:=-0.05

(tecua)
Open:=10.4
Low:=10.36
Time:=8:25:03
Change:=-0.17
Volume:=49262
Cur:=10.38
Bid:=10.31
Ask:=10.69
High:=10.75
Change %:=-1.61

(ten)
Open:=42.92
Low:=42.6
Time:=17:29:46
Change:=-0.95
Volume:=473382
Cur:=42.79
Bid:=42.02
Ask:=43.31
High:=43.41
Change %:=-2.17

(ter)
Open:=14.48
Low:=14.17
Time:=17:17:01
Change:=-0.37
Volume:=2841484
Cur:=14.32
Bid:=13.92
Ask:=14.66
High:=14.54
Change %:=-2.52

(teva)
Open:=47.71
Low:=46.91
Time:=8:25:03
Change:=-0.77
Volume:=5024518
Cur:=46.99
Bid:=46.93
Ask:=47.09
High:=47.75
Change %:=-1.61

(tfx)
Open:=62.52
Low:=60.65
Time:=7:56:49
Change:=-2.36
Volume:=347538
Cur:=60.78
Bid:=60.45
Ask:=61.16
High:=62.52
Change %:=-3.74

(tg)
Open:=19.87
Low:=19.87
Time:=17:25:17
Change:=0.0
Volume:=59562
Cur:=20.14
Bid:=19.63
Ask:=21.16
High:=20.58
Change %:=0.00

(tgh)
Open:=26.9
Low:=26.65
Time:=16:39:23
Change:=-0.49
Volume:=138819
Cur:=26.72
Bid:=26.14
Ask:=27.39
High:=27.09
Change %:=-1.80

(tgi)
Open:=52.71
Low:=52.23
Time:=7:56:49
Change:=-0.85
Volume:=354140
Cur:=52.31
Bid:=50.98
Ask:=52.32
High:=53.19
Change %:=-1.60

(thff)
Open:=33.05
Low:=32.91
Time:=8:25:03
Change:=-0.37
Volume:=10318
Cur:=33.01
Bid:=32.1
Ask:=33.91
High:=33.55
Change %:=-1.11

(thmd)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=26.61
Low:=26.32
Time:=7:56:49
Change:=-0.58
Volume:=398557
Cur:=26.35
Bid:=25.78
Ask:=27.02
High:=26.67
Change %:=-2.15

(thrx)
Open:=24.42
Low:=23.78
Time:=16:48:55
Change:=-1.0
Volume:=189743
Cur:=23.8
Bid:=23.22
Ask:=24.4
High:=24.45
Change %:=-4.03

(tie)
Open:=18.76
Low:=18.66
Time:=7:56:49
Change:=-0.22
Volume:=1241667
Cur:=18.79
Bid:=18.6
Ask:=18.9
High:=18.89
Change %:=-1.16

(tif)
Open:=82.0
Low:=81.5
Time:=16:45:43
Change:=-1.19
Volume:=1409757
Cur:=81.72
Bid:=81.69
Ask:=82.21
High:=82.57
Change %:=-1.44

(tiny)
Open:=5.32
Low:=5.31
Time:=17:35:01
Change:=-0.04
Volume:=76303
Cur:=5.38
Bid:=5.11
Ask:=5.71
High:=5.45
Change %:=-0.74

(tisi)
Open:=24.93
Low:=24.93
Time:=8:25:03
Change:=0.28
Volume:=47905
Cur:=25.63
Bid:=24.37
Ask:=26.31
High:=25.98
Change %:=1.10

(tjx)
Open:=55.78
Low:=55.29
Time:=7:56:49
Change:=-0.86
Volume:=2217267
Cur:=55.33
Bid:=55.17
Ask:=55.45
High:=55.97
Change %:=-1.53

(tklc)
Open:=8.5
Low:=8.46
Time:=8:25:03
Change:=-0.04
Volume:=457425
Cur:=8.6
Bid:=8.59
Ask:=9.0
High:=8.68
Change %:=-0.46

(tkr)
Open:=48.07
Low:=47.916
Time:=7:56:49
Change:=-0.31
Volume:=794830
Cur:=48.45
Bid:=47.6
Ask:=49.55
High:=48.93
Change %:=-0.64

(tmp)
Open:=40.1
Low:=40.0
Time:=9:29:35
Change:=-0.29
Volume:=8574
Cur:=40.06
Bid:=40.1
Ask:=40.25
High:=40.41
Change %:=-0.72

(tmrk)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=42.08
Low:=41.15
Time:=16:55:42
Change:=-1.38
Volume:=112444
Cur:=41.19
Bid:=37.4
Ask:=43.28
High:=42.87
Change %:=-3.24

(tnk)
Open:=8.64
Low:=8.5
Time:=7:56:49
Change:=-0.2
Volume:=333376
Cur:=8.54
Bid:=8.43
Ask:=8.73
High:=8.67
Change %:=-2.29

(tpgi)
Open:=3.29
Low:=3.27
Time:=17:01:35
Change:=0.05
Volume:=21231
Cur:=3.34
Bid:=3.06
Ask:=3.6
High:=3.36
Change %:=1.52

(trad)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=23.16
Low:=23.07
Time:=8:25:03
Change:=-0.1
Volume:=109952
Cur:=23.33
Bid:=22.81
Ask:=23.93
High:=23.63
Change %:=-0.43

(trex)
Open:=21.84
Low:=20.89
Time:=7:56:49
Change:=-1.13
Volume:=149925
Cur:=21.06
Bid:=20.53
Ask:=21.61
High:=22.01
Change %:=-5.09

(trmk)
Open:=23.25
Low:=22.95
Time:=8:25:03
Change:=-0.23
Volume:=148481
Cur:=23.22
Bid:=22.72
Ask:=23.75
High:=23.42
Change %:=-0.98

(trow)
Open:=59.7
Low:=59.32
Time:=16:10:02
Change:=-0.35
Volume:=1794945
Cur:=59.97
Bid:=56.99
Ask:=59.95
High:=60.57
Change %:=-0.58

(trv)
Open:=56.87
Low:=56.4
Time:=7:56:49
Change:=-0.93
Volume:=5849028
Cur:=56.65
Bid:=56.62
Ask:=56.63
High:=57.04
Change %:=-1.62

(tsn)
Open:=18.18
Low:=18.01
Time:=7:56:49
Change:=-0.24
Volume:=3517331
Cur:=18.01
Bid:=18.01
Ask:=18.2
High:=18.2402
Change %:=-1.32

(tsra)
Open:=17.39
Low:=17.25
Time:=17:32:21
Change:=-0.22
Volume:=369436
Cur:=17.47
Bid:=17.41
Ask:=17.71
High:=17.72
Change %:=-1.24

(ttec)
Open:=21.12
Low:=21.12
Time:=8:25:03
Change:=0.01
Volume:=204175
Cur:=21.36
Bid:=20.91
Ask:=21.96
High:=21.65
Change %:=0.05

(ttek)
Open:=22.81
Low:=22.74
Time:=8:25:03
Change:=-0.31
Volume:=171046
Cur:=22.83
Bid:=22.31
Ask:=23.35
High:=23.03
Change %:=-1.34

(tti)
Open:=12.99
Low:=12.81
Time:=16:30:18
Change:=-0.16
Volume:=398164
Cur:=13.03
Bid:=12.64
Ask:=13.44
High:=13.18
Change %:=-1.21

(tues)
Open:=4.32
Low:=4.27
Time:=8:25:03
Change:=-0.09
Volume:=145080
Cur:=4.3
Bid:=3.96
Ask:=4.47
High:=4.39
Change %:=-2.05

(tvl)
Open:=4.36
Low:=4.25
Time:=7:56:49
Change:=-0.06
Volume:=75081
Cur:=4.37
Bid:=4.11
Ask:=4.6
High:=4.43
Change %:=-1.35

(tw)
Open:=62.79
Low:=62.09
Time:=7:56:49
Change:=0.11
Volume:=225348
Cur:=63.16
Bid:=62.27
Ask:=64.73
High:=63.39
Change %:=0.17

(twin)
Open:=39.9
Low:=39.14
Time:=8:25:03
Change:=0.03
Volume:=145932
Cur:=40.38
Bid:=37.5
Ask:=41.75
High:=40.82
Change %:=0.07

(two)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=36.02
Low:=36.02
Time:=17:20:25
Change:=0.0
Volume:=5817283
Cur:=36.7
Bid:=36.51
Ask:=36.84
High:=36.86
Change %:=0.00

(txn)
Open:=31.34
Low:=31.27
Time:=7:56:49
Change:=-0.31
Volume:=11528690
Cur:=31.47
Bid:=31.67
Ask:=31.89
High:=31.68
Change %:=-0.98

(txt)
Open:=24.78
Low:=24.39
Time:=16:39:10
Change:=0.02
Volume:=4606116
Cur:=24.78
Bid:=24.66
Ask:=24.84
High:=25.03
Change %:=0.08

(tyl)
Open:=26.24
Low:=25.85
Time:=17:28:13
Change:=-0.49
Volume:=96990
Cur:=25.97
Bid:=25.33
Ask:=26.56
High:=26.35
Change %:=-1.85

(ueic)
Open:=23.88
Low:=23.88
Time:=8:25:03
Change:=-0.13
Volume:=15238
Cur:=24.0
Bid:=23.07
Ask:=25.16
High:=24.72
Change %:=-0.54

(ufcs)
Open:=17.95
Low:=17.84
Time:=8:25:03
Change:=-0.05
Volume:=23881
Cur:=18.08
Bid:=17.58
Ask:=18.98
High:=18.17
Change %:=-0.28

(ufpi)
Open:=31.19
Low:=30.98
Time:=16:01:49
Change:=-0.1
Volume:=137034
Cur:=31.32
Bid:=30.98
Ask:=31.68
High:=31.705
Change %:=-0.32

(ufs)
Open:=91.98
Low:=91.9
Time:=7:56:49
Change:=0.55
Volume:=402263
Cur:=93.56
Bid:=92.01
Ask:=95.85
High:=94.17
Change %:=0.59

(ugi)
Open:=31.86
Low:=31.76
Time:=16:59:59
Change:=-0.17
Volume:=388068
Cur:=31.79
Bid:=31.76
Ask:=32.51
High:=32.0
Change %:=-0.53

(uhs)
Open:=51.67
Low:=50.2
Time:=7:56:49
Change:=-2.5
Volume:=3884232
Cur:=51.06
Bid:=48.54
Ask:=51.7
High:=52.47
Change %:=-4.67

(uil)
Open:=33.0
Low:=32.96
Time:=16:50:59
Change:=-0.12
Volume:=387463
Cur:=33.17
Bid:=32.45
Ask:=33.49
High:=33.42
Change %:=-0.36

(ulta)
Open:=65.55
Low:=65.0
Time:=17:12:41
Change:=-0.93
Volume:=521237
Cur:=65.09
Bid:=64.76
Ask:=66.62
High:=66.66
Change %:=-1.41

(ulti)
Open:=56.1
Low:=55.91
Time:=8:25:03
Change:=-0.69
Volume:=63277
Cur:=56.12
Bid:=54.81
Ask:=57.14
High:=57.04
Change %:=-1.21

(umbf)
Open:=43.17
Low:=43.03
Time:=8:25:03
Change:=-0.36
Volume:=158529
Cur:=43.31
Bid:=42.94
Ask:=43.66
High:=43.61
Change %:=-0.82

(umh)
Open:=11.14
Low:=10.88
Time:=16:27:37
Change:=-0.32
Volume:=23477
Cur:=10.88
Bid:=10.58
Ask:=11.18
High:=11.32
Change %:=-2.86

(umpq)
Open:=11.82
Low:=11.81
Time:=16:59:05
Change:=0.04
Volume:=723126
Cur:=12.0
Bid:=11.64
Ask:=12.06
High:=12.06
Change %:=0.33

(unca)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=44.5
Low:=43.86
Time:=8:25:03
Change:=-0.54
Volume:=107942
Cur:=43.98
Bid:=43.37
Ask:=44.82
High:=44.68
Change %:=-1.21

(unp)
Open:=102.68
Low:=102.6
Time:=7:56:49
Change:=1.06
Volume:=2938908
Cur:=104.86
Bid:=104.31
Ask:=105.43
High:=106.0
Change %:=1.02

(untd)
Open:=6.2
Low:=6.1
Time:=16:39:42
Change:=-0.03
Volume:=329367
Cur:=6.22
Bid:=5.94
Ask:=6.25
High:=6.29
Change %:=-0.48

(upl)
Open:=46.82
Low:=46.699
Time:=7:56:49
Change:=-0.2
Volume:=803741
Cur:=47.14
Bid:=46.7
Ask:=47.47
High:=47.46
Change %:=-0.42

(ups)
Open:=73.56
Low:=73.23
Time:=7:56:49
Change:=-0.11
Volume:=3451586
Cur:=74.05
Bid:=73.59
Ask:=74.47
High:=74.39
Change %:=-0.15

(urbn)
Open:=32.26
Low:=32.2
Time:=16:10:16
Change:=-0.07
Volume:=1745737
Cur:=32.49
Bid:=32.05
Ask:=32.81
High:=32.77
Change %:=-0.21

(uri)
Open:=26.01
Low:=25.53
Time:=17:33:20
Change:=-0.84
Volume:=1606710
Cur:=25.65
Bid:=25.48
Ask:=25.78
High:=26.32
Change %:=-3.17

(urs)
Open:=43.8
Low:=43.62
Time:=7:56:49
Change:=-0.1
Volume:=451726
Cur:=44.16
Bid:=43.91
Ask:=44.43
High:=44.81
Change %:=-0.23

(usap)
Open:=49.08
Low:=47.0
Time:=8:25:03
Change:=-1.87
Volume:=116610
Cur:=48.08
Bid:=47.06
Ask:=48.98
High:=49.08
Change %:=-3.74

(usb)
Open:=26.59
Low:=26.43
Time:=7:56:49
Change:=0.06
Volume:=16014781
Cur:=26.97
Bid:=26.92
Ask:=26.99
High:=27.05
Change %:=0.22

(usph)
Open:=23.42
Low:=22.5
Time:=16:40:25
Change:=-1.14
Volume:=35931
Cur:=22.52
Bid:=22.5
Ask:=24.52
High:=24.22
Change %:=-4.82

(utek)
Open:=28.1
Low:=27.64
Time:=8:25:03
Change:=-0.57
Volume:=353171
Cur:=27.75
Bid:=27.14
Ask:=28.44
High:=28.31
Change %:=-2.01

(uti)
Open:=18.97
Low:=18.82
Time:=16:17:20
Change:=-0.21
Volume:=55622
Cur:=18.93
Bid:=18.46
Ask:=19.48
High:=19.16
Change %:=-1.10

(utr)
Open:=28.43
Low:=28.31
Time:=16:59:36
Change:=-0.07
Volume:=110568
Cur:=28.68
Bid:=28.04
Ask:=29.37
High:=28.74
Change %:=-0.24

(utx)
Open:=86.65
Low:=86.3
Time:=16:00:12
Change:=-0.38
Volume:=3278185
Cur:=87.32
Bid:=87.33
Ask:=87.34
High:=87.87
Change %:=-0.43

(uve)
Open:=4.58
Low:=4.45
Time:=17:24:52
Change:=-0.16
Volume:=192609
Cur:=4.45
Bid:=4.36
Ask:=4.56
High:=4.62
Change %:=-3.47

(uvv)
Open:=36.96
Low:=36.68
Time:=17:35:01
Change:=-0.15
Volume:=138150
Cur:=36.99
Bid:=36.13
Ask:=37.74
High:=37.18
Change %:=-0.40

(vcbi)
Open:=6.35
Low:=6.28
Time:=17:35:03
Change:=0.0
Volume:=171652
Cur:=6.32
Bid:=5.99
Ask:=6.64
High:=6.37
Change %:=0.00

(vci)
Open:=31.15
Low:=31.03
Time:=16:22:39
Change:=-0.21
Volume:=250137
Cur:=31.39
Bid:=30.61
Ask:=31.98
High:=31.7099
Change %:=-0.66

(vgr)
Open:=17.95
Low:=17.78
Time:=7:56:49
Change:=-0.29
Volume:=250166
Cur:=17.8
Bid:=17.75
Ask:=17.91
High:=17.978
Change %:=-1.60

(vlccf)
Open:=22.1
Low:=21.77
Time:=16:27:02
Change:=-0.39
Volume:=96433
Cur:=21.86
Bid:=21.78
Ask:=21.89
High:=22.25
Change %:=-1.75

(vlgea)
Open:=27.78
Low:=27.61
Time:=8:25:03
Change:=-0.34
Volume:=14009
Cur:=27.63
Bid:=25.69
Ask:=29.7
High:=28.12
Change %:=-1.22

(vmed)
Open:=28.0
Low:=27.99
Time:=16:05:00
Change:=-0.09
Volume:=4484278
Cur:=28.11
Bid:=27.98
Ask:=28.11
High:=28.87
Change %:=-0.32

(vnda)
Open:=7.17
Low:=7.12
Time:=8:25:03
Change:=-0.13
Volume:=34994
Cur:=7.13
Bid:=6.93
Ask:=7.13
High:=7.24
Change %:=-1.79

(vocs)
Open:=29.9
Low:=28.89
Time:=8:25:03
Change:=-1.32
Volume:=177659
Cur:=28.93
Bid:=28.38
Ask:=29.64
High:=30.24
Change %:=-4.36

(vod)
Open:=26.49
Low:=26.37
Time:=8:25:03
Change:=-0.59
Volume:=5186805
Cur:=26.43
Bid:=26.42
Ask:=26.44
High:=26.58
Change %:=-2.18

(volc)
Open:=32.75
Low:=32.36
Time:=8:25:03
Change:=-0.64
Volume:=317228
Cur:=32.58
Bid:=32.33
Ask:=33.33
High:=32.75
Change %:=-1.93

(vpfg)
Open:=13.08
Low:=13.05
Time:=8:25:03
Change:=-0.11
Volume:=99989
Cur:=13.06
Bid:=12.64
Ask:=13.32
High:=13.29
Change %:=-0.84

(vphm)
Open:=19.41
Low:=19.17
Time:=17:26:15
Change:=-0.29
Volume:=333385
Cur:=19.42
Bid:=18.89
Ask:=19.92
High:=19.6
Change %:=-1.47

(vrad)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=33.61
Low:=33.45
Time:=8:25:03
Change:=-0.08
Volume:=2020452
Cur:=33.69
Bid:=33.32
Ask:=33.69
High:=33.83
Change %:=-0.24

(vrtx)
Open:=50.48
Low:=49.34
Time:=8:25:03
Change:=-1.53
Volume:=1104821
Cur:=49.45
Bid:=49.01
Ask:=49.47
High:=50.79
Change %:=-3.00

(vrx)
Open:=56.0
Low:=55.55
Time:=7:56:49
Change:=-0.66
Volume:=837574
Cur:=55.85
Bid:=55.01
Ask:=57.82
High:=56.24
Change %:=-1.17

(vsec)
Open:=22.06
Low:=21.89
Time:=16:05:03
Change:=-0.43
Volume:=8085
Cur:=22.01
Bid:=21.06
Ask:=23.4
High:=22.39
Change %:=-1.92

(vz)
Open:=36.46
Low:=36.13
Time:=7:56:49
Change:=-0.52
Volume:=14681760
Cur:=36.22
Bid:=36.22
Ask:=36.23
High:=36.52
Change %:=-1.42

(wab)
Open:=66.05
Low:=65.77
Time:=16:11:10
Change:=0.39
Volume:=348596
Cur:=67.16
Bid:=61.41
Ask:=68.13
High:=67.52
Change %:=0.58

(wash)
Open:=22.87
Low:=22.81
Time:=8:25:03
Change:=-0.07
Volume:=28163
Cur:=23.1
Bid:=22.56
Ask:=23.73
High:=23.17
Change %:=-0.30

(wat)
Open:=96.93
Low:=96.62
Time:=16:12:57
Change:=-0.96
Volume:=609663
Cur:=97.1
Bid:=88.19
Ask:=123.13
High:=97.669
Change %:=-0.98

(wbc)
Open:=67.89
Low:=67.51
Time:=16:38:27
Change:=-0.77
Volume:=208439
Cur:=67.77
Bid:=66.44
Ask:=69.16
High:=68.43
Change %:=-1.12

(wbsn)
Open:=26.14
Low:=26.01
Time:=16:47:17
Change:=-0.33
Volume:=222583
Cur:=26.08
Bid:=25.49
Ask:=26.73
High:=26.42
Change %:=-1.25

(wcrx)
Open:=22.7
Low:=22.39
Time:=8:25:03
Change:=-0.36
Volume:=1664622
Cur:=22.4
Bid:=22.41
Ask:=22.97
High:=22.75
Change %:=-1.58

(wern)
Open:=25.02
Low:=24.83
Time:=16:36:03
Change:=-0.28
Volume:=295621
Cur:=24.89
Bid:=24.5
Ask:=25.53
High:=25.1999
Change %:=-1.11

(weys)
Open:=25.13
Low:=24.55
Time:=8:25:03
Change:=-0.66
Volume:=13856
Cur:=24.62
Bid:=24.5
Ask:=26.58
High:=25.22
Change %:=-2.61

(wfd)
Open:=8.32
Low:=8.17
Time:=16:11:11
Change:=-0.16
Volume:=17830
Cur:=8.2
Bid:=6.1
Ask:=8.56
High:=8.3216
Change %:=-1.91

(wfm)
Open:=65.33
Low:=65.33
Time:=16:10:17
Change:=0.59
Volume:=2226543
Cur:=66.72
Bid:=66.58
Ask:=67.15
High:=67.89
Change %:=0.89

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

(wgo)
Open:=9.16
Low:=8.85
Time:=7:56:49
Change:=-0.41
Volume:=241352
Cur:=8.86
Bid:=8.76
Ask:=9.24
High:=9.25
Change %:=-4.42

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

(win)
Open:=12.6
Low:=12.49
Time:=16:43:20
Change:=-0.18
Volume:=3725674
Cur:=12.52
Bid:=12.5
Ask:=12.67
High:=12.61
Change %:=-1.42

(wina)
Open:=48.04
Low:=48.04
Time:=16:11:12
Change:=0.14
Volume:=6419
Cur:=48.94
Bid:=46.37
Ask:=58.66
High:=48.95
Change %:=0.29

(wlk)
Open:=52.34
Low:=51.99
Time:=7:56:49
Change:=-1.06
Volume:=249635
Cur:=52.3
Bid:=51.17
Ask:=53.35
High:=53.12
Change %:=-1.99

(wll)
Open:=61.63
Low:=61.24
Time:=16:15:02
Change:=0.29
Volume:=1662690
Cur:=62.55
Bid:=61.21
Ask:=63.9
High:=63.15
Change %:=0.47

(wlt)
Open:=129.13
Low:=129.03
Time:=7:56:49
Change:=-0.7
Volume:=1952863
Cur:=131.01
Bid:=130.12
Ask:=130.99
High:=132.38
Change %:=-0.53

(wmt)
Open:=54.03
Low:=53.95
Time:=7:56:49
Change:=-0.55
Volume:=8082784
Cur:=53.97
Bid:=54.05
Ask:=54.13
High:=54.4
Change %:=-1.01

(wnr)
Open:=20.68
Low:=20.5
Time:=16:44:09
Change:=0.64
Volume:=3473162
Cur:=21.44
Bid:=21.4
Ask:=21.72
High:=21.75
Change %:=3.08

(wor)
Open:=22.76
Low:=22.62
Time:=16:13:43
Change:=-0.03
Volume:=978069
Cur:=22.98
Bid:=22.55
Ask:=23.29
High:=23.32
Change %:=-0.13

(wr)
Open:=26.49
Low:=26.44
Time:=17:15:35
Change:=-0.02
Volume:=658310
Cur:=26.64
Bid:=26.61
Ask:=26.99
High:=26.79
Change %:=-0.08

(wrc)
Open:=56.48
Low:=56.35
Time:=7:56:49
Change:=-0.16
Volume:=429342
Cur:=57.1
Bid:=56.56
Ask:=57.73
High:=57.49
Change %:=-0.28

(wri)
Open:=26.38
Low:=26.23
Time:=17:11:52
Change:=-0.18
Volume:=620940
Cur:=26.52
Bid:=25.87
Ask:=27.13
High:=26.65
Change %:=-0.67

(wsbc)
Open:=19.63
Low:=19.28
Time:=8:25:03
Change:=-0.56
Volume:=47287
Cur:=19.34
Bid:=18.71
Ask:=20.27
High:=19.72
Change %:=-2.81

(wso)
Open:=62.45
Low:=62.04
Time:=16:58:18
Change:=-1.07
Volume:=451706
Cur:=62.16
Bid:=58.37
Ask:=72.8
High:=63.0
Change %:=-1.69

(wts)
Open:=35.46
Low:=35.3
Time:=17:08:17
Change:=-0.19
Volume:=268909
Cur:=35.54
Bid:=35.22
Ask:=35.98
High:=36.02
Change %:=-0.53

(wtsla)
Open:=5.04
Low:=4.97
Time:=16:18:24
Change:=-0.12
Volume:=1104787
Cur:=4.97
Bid:=4.91
Ask:=5.01
High:=5.09
Change %:=-2.36

(wwon)
Open:=5.84
Low:=5.54
Time:=16:11:16
Change:=-0.27
Volume:=3861
Cur:=5.62
Bid:=4.91
Ask:=6.61
High:=5.88
Change %:=-4.58

(wynn)
Open:=163.74
Low:=163.31
Time:=8:25:03
Change:=-0.63
Volume:=1077639
Cur:=164.62
Bid:=164.69
Ask:=165.18
High:=165.0
Change %:=-0.38

(xco)
Open:=16.44
Low:=16.33
Time:=7:56:49
Change:=-0.13
Volume:=1898853
Cur:=16.4
Bid:=15.81
Ask:=17.42
High:=16.61
Change %:=-0.79

(xec)
Open:=91.18
Low:=91.17
Time:=7:56:49
Change:=-1.38
Volume:=649765
Cur:=91.38
Bid:=90.87
Ask:=91.48
High:=92.76
Change %:=-1.49

(xlnx)
Open:=33.19
Low:=33.1
Time:=16:11:04
Change:=-0.24
Volume:=3319460
Cur:=33.42
Bid:=33.22
Ask:=34.17
High:=33.74
Change %:=-0.71

(xnpt)
Open:=7.53
Low:=7.45
Time:=17:17:27
Change:=-0.1
Volume:=106708
Cur:=7.51
Bid:=7.17
Ask:=7.84
High:=7.6
Change %:=-1.31

(xom)
Open:=84.2
Low:=84.2
Time:=7:56:49
Change:=-0.65
Volume:=13686740
Cur:=84.57
Bid:=84.58
Ask:=84.59
High:=85.13
Change %:=-0.76

(xprt)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=39.33
Low:=39.02
Time:=8:25:03
Change:=0.01
Volume:=1300101
Cur:=39.55
Bid:=39.31
Ask:=39.77
High:=39.6
Change %:=0.03

(xrit)
Open:=4.82
Low:=4.82
Time:=8:25:03
Change:=-0.06
Volume:=18407
Cur:=4.84
Bid:=4.0
Ask:=5.75
High:=4.93
Change %:=-1.22

(xtxi)
Open:=13.46
Low:=13.33
Time:=16:43:14
Change:=-0.07
Volume:=275579
Cur:=13.61
Bid:=13.31
Ask:=13.92
High:=13.79
Change %:=-0.51

(xxia)
Open:=10.43
Low:=10.27
Time:=8:25:03
Change:=-0.1
Volume:=420497
Cur:=10.36
Bid:=10.15
Ask:=10.66
High:=10.51
Change %:=-0.96

(yhoo)
Open:=13.84
Low:=13.68
Time:=8:25:03
Change:=-0.29
Volume:=16593203
Cur:=13.69
Bid:=13.7
Ask:=13.71
High:=13.88
Change %:=-2.07

(ysi)
Open:=10.99
Low:=10.87
Time:=16:49:54
Change:=-0.22
Volume:=1071134
Cur:=10.93
Bid:=10.56
Ask:=11.27
High:=11.1
Change %:=-1.97

(yum)
Open:=54.34
Low:=53.79
Time:=7:56:49
Change:=-0.73
Volume:=2716588
Cur:=53.84
Bid:=53.76
Ask:=53.96
High:=54.45
Change %:=-1.34

(zbra)
Open:=42.23
Low:=42.08
Time:=16:32:09
Change:=-0.33
Volume:=186533
Cur:=42.37
Bid:=41.93
Ask:=42.83
High:=43.07
Change %:=-0.77

(zgen)
Open:=
Low:=
Time:=2:05:51
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=5.79
Low:=5.78
Time:=8:25:03
Change:=-0.05
Volume:=227954
Cur:=5.79
Bid:=5.61
Ask:=6.08
High:=5.87
Change %:=-0.86

(zixi)
Open:=3.86
Low:=3.84
Time:=8:25:03
Change:=-0.07
Volume:=555562
Cur:=3.89
Bid:=3.85
Ask:=4.0
High:=3.99
Change %:=-1.77

(zoll)
Open:=57.37
Low:=56.8729
Time:=8:25:03
Change:=0.56
Volume:=158708
Cur:=58.53
Bid:=57.57
Ask:=59.54
High:=58.7
Change %:=0.97

