{"text_format":"dbase-jsonl-2026-09-30","columns":[{"name":"CODE","type":"character","width":7},{"name":"CLOSE","type":"character","width":8},{"name":"OPEN","type":"character","width":10},{"name":"HIGH","type":"character","width":10},{"name":"LOW","type":"character","width":10},{"name":"LAST","type":"character","width":10},{"name":"VOL","type":"character","width":15}],"n_rows":4536,"rows_kept":4536,"cut":false,"deleted_skipped":0,"read_ended":"whole","bounds":"16MiB/16384/4096/first_that_fit","version":"dbase_level_three","encoding_class":"enc_absent","reader":"statdb_count/9"}
["MCI HOT","LINE",null,null,null,null,null]
["JUL 30","1518 950","418",null,null,null,null]
["STAY IN","FORMED..",".FOR THE T","OP NEWS ST","ORY OF THE","HOUR,",null]
["TYPE:","SPECIAL","++ FOR FUL","L OLYMPIC","NEWS COVER","AGE,",null]
["TYPE:","OLYMPICS",null,null,null,null,null]
["PLEASE","USE CODE","006 FOR D","ISCLAIMER",null,null,null]
["SSS","5 5/8","5 5/8","5 5/8","5 5/8","5 5/8","1,000"]
["AA","75 3/8","75 1/8","75 1/4","73 3/4","74 1/8","213,900"]
["AAC","3 3/8","3 1/4","3 3/8","3 1/4","3 1/4","14,300"]
["AAGXX",".70",null,null,null,".70","5,669"]
["AAL","23 3/4","23 3/4","24 3/4","23 3/4","24 1/2","303,600"]
["AAME","1 1/4","1 1/8","1 1/8","1 1/8","1 1/8","300"]
["AAMXX",".71",null,null,null,".71","38,187"]
["AAPL","47 1/4","47 1/4","47 1/2","46 3/4","47","921,500"]
["AATI","10 1/4",null,null,null,"10 1/4",null]
["AATXX",".58",null,null,null,".58","13,681"]
["ABBK","7",null,null,null,"7",null]
["ABD","11 7/8","11 7/8","11 7/8","11 5/8","11 5/8","1,100"]
["ABEGX","10.58",null,null,null,"10.58",null]
["ABF","13 3/8","13 1/2","13 1/2","13 3/8","13 1/2","17,100"]
["ABGA","10",null,null,null,"10",null]
["ABGXX",".48",null,null,null,".48","6,571"]
["ABIO","13 7/8","13 1/2","14","13 1/2","14","30,000"]
["ABKR","6 3/8","6 3/8","6 5/8","6 3/8","6 3/8","28,500"]
["ABRI","4 1/8",null,null,null,"4 1/8",null]
["ABRXX",".46",null,null,null,".46","11,221"]
["ABS","42 5/8","42 7/8","43 1/8","42 1/2","43","139,500"]
["ABSI","14","13 1/2","14","13 1/2","13 1/2","1,600"]
["ABT","30 3/4","30 1/2","30 7/8","30 1/8","30 3/8","815,400"]
["ABUIX","12.87",null,null,null,"12.87",null]
["ABUSX","8.53",null,null,null,"8.53",null]
["ABY","13 1/8","13 1/4","13 3/8","13 1/4","13 1/4","2,700"]
["AC","36","36 1/8","36 1/8","35 3/4","35 7/8","10,200"]
["ACAD","39","39","40 1/2","38 3/4","40","164,200"]
["ACCC","14 3/8","14 3/8","14 1/2","14 1/4","14 1/2","43,800"]
["ACCMA","16","16","16 3/8","16","16 1/8","5,200"]
["ACCOB","19 1/2","19 1/2","19 1/2","19 1/4","19 1/2","16,000"]
["ACE","4 5/8",null,null,null,"4 5/8",null]
["ACET","15 3/4",null,null,null,"15 3/4",null]
["ACG","11 1/4","11 1/4","11 3/8","11 1/4","11 1/4","30,300"]
["ACGFX","31.11",null,null,null,"31.11",null]
["ACHV","7 7/8","8","8","7 5/8","7 7/8","30,300"]
["ACI","24 7/8","24 7/8","25","24 7/8","25","28,000"]
["ACK","32","31 5/8","32 1/4","31 3/8","31 3/4","185,800"]
["ACLE","4 1/2","4 1/2","4 1/2","4 1/2","4 1/2","400"]
["ACLV","7 3/4","7 5/8","7 5/8","7 5/8","7 5/8","3,500"]
["ACME","15 1/4","15 1/4","16","15 1/4","16","500"]
["ACMT","10",null,null,null,"10",null]
["ACMXX",".59",null,null,null,".59","12,461"]
["ACN","19","18 7/8","18 7/8","18 3/8","18 3/4","109,600"]
["ACOM","3/8",null,null,null,"3/8",null]
["ACR","11 7/8","12","12","12","12","2,100"]
["ACRNX","48.88",null,null,null,"48.88",null]
["ACRXX",".79",null,null,null,".79","20,235"]
["ACU","5 5/8","5 1/2","5 1/2","5 1/2","5 1/2","300"]
["ACV","23 7/8","23 7/8","24","23 7/8","24","4,700"]
["ACX","4 3/4",null,null,null,"4 3/4",null]
["ACXM","17 3/4","17 3/4","18","17 1/2","18","38,100"]
["ADAC","3 7/16","3 3/8","3 1/2","3 3/8","3 1/2","154,100"]
["ADBE","38 1/2","38 1/4","39 1/4","38","39","402,700"]
["ADCSX","19.60",null,null,null,"19.60",null]
["ADCT","35","35 1/2","35 1/2","34 3/4","35 1/4","10,100"]
["ADDR","11 1/2","11 3/4","11 3/4","11 1/2","11 5/8","17,800"]
["ADGE","4 7/8","5 1/4","5 1/4","5","5 1/4","37,100"]
["ADGIX","11.82",null,null,null,"11.82",null]
["ADGRX","16.19",null,null,null,"16.19",null]
["ADGVX","9.13",null,null,null,"9.13",null]
["ADI","10","10","10","9 7/8","10","84,500"]
["ADIA","15 1/4","15 1/4","16","15","15 1/2","14,200"]
["ADL ADM","ADMS AD","P ADPT ADS","PX ADT ADV","ADVC ADVN","ADVO ADX","AE"]
["ADL","3/8",null,null,null,"3/8",null]
["ADM","26 7/8","27","27 3/4","26 7/8","27 1/2","957,000"]
["ADMS","5 1/2","5 1/2","5 1/2","5 1/2","5 1/2","1,200"]
["ADP","2 1/2","2 1/2","2 1/2","2 1/2","2 1/2","200"]
["ADPT","23 3/8","23 3/8","23 7/8","23","23 5/8","478,300"]
["ADSPX","15.16",null,null,null,"15.16",null]
["ADT","8 3/4","8 3/4","8 7/8","8 5/8","8 3/4","42,500"]
["ADV","5 1/2","5 1/2","5 1/2","5 1/2","5 1/2","22,700"]
["ADVC","6 1/2","6 1/4","6 1/2","6 1/8","6 3/8","11,800"]
["ADVN",null,null,null,null,null,null]
["ADVO","23","22 3/4","23 1/2","22 3/4","23 1/4","34,500"]
["ADX","19","19","19","18 3/4","18 3/4","10,500"]
["AE","3 7/8","3 7/8","3 7/8","3 7/8","3 7/8","2,000"]
["AEE","6 1/2","6 3/8","6 1/2","5 7/8","6 1/8","52,100"]
["AEG","37","37","37","36 3/4","37","4,500"]
["AEI","2 7/8",null,null,null,"2 7/8",null]
["AELNA","7","7 1/8","7 1/2","7 1/8","7 1/2","4,700"]
["AEPGX","33.80",null,null,null,"33.80",null]
["AEPI","11","11","11 1/4","11","11","3,500"]
["AESM","5/32","5/32","5/32","5/32","5/32","400"]
["AET","44 1/8","44 1/8","44 5/8","44","44 1/2","176,300"]
["AEX","27","27 1/4","27 1/4","27","27","2,600"]
["AFBK","32 1/8","32","32 1/2","32","32","25,600"]
["AFED","11 3/4",null,null,null,"11 3/4",null]
["AFG","4",null,null,null,"4",null]
["AFGPX","16.35",null,null,null,"16.35",null]
["AFN","1 1/8",null,null,null,"1 1/8",null]
["AFP","12","11 7/8","11 7/8","11 5/8","11 5/8","27,400"]
["AFTEX","12.01",null,null,null,"12.01",null]
["AFUTX","9.14",null,null,null,"9.14",null]
["AFWY","20 1/4","19 7/8","20","19 3/4","19 3/4","9,000"]
["AGBFX","16.37",null,null,null,"16.37",null]
["AGEFX","2.74",null,null,null,"2.74",null]
["AGH","3 1/2","3 3/8","3 3/8","3 3/8","3 3/8","500"]
["AGI","7 7/8","7 5/8","7 3/4","7 5/8","7 5/8","5,200"]
["AGIFX","29.26",null,null,null,"29.26",null]
["AGII","28 1/2","29","29","28 1/4","28 1/4","3,800"]
["AGL","30 1/4","30 1/8","30 1/4","30 1/8","30 1/4","1,500"]
["AGMXX",".39",null,null,null,".39","32,406"]
["AGN","24 1/2","24 1/2","24 3/4","24 3/8","24 3/4","62,300"]
["AGNC","10","10","10","9 3/4","9 3/4","1,200"]
["AGNMX","16.13",null,null,null,"16.13",null]
["AGPH","13 1/2","13 1/2","14 1/4","13","13","10,100"]
["AGRXX",".71",null,null,null,".71","16,096"]
["AGS","1 1/32",null,null,null,"1 1/32",null]
["AHA","2 3/4","2 7/8","2 7/8","2 3/4","2 7/8","4,900"]
["AHT","15/1","6",null,null,"15/1","6"]
["AI","7 3/8","7 3/8","7 3/8","7 1/4","7 3/8","1,800"]
["AIC","10 3/4","10 5/8","10 7/8","10 5/8","10 7/8","51,400"]
["AILP","1 1/8","1 1/16","1 1/16","1 1/16","1 1/16","1,000"]
["AIN","14","14","14 1/8","13 7/8","14","82,600"]
["AIND","31","31 1/4","31 1/4","30 1/4","31","1,900"]
["AIO","10 1/8","10 1/8","10 1/8","9 3/4","9 7/8","25,800"]
["AIR","12 1/2","12 1/2","12 5/8","12 3/8","12 3/8","27,800"]
["AITGX","18.40",null,null,null,"18.40",null]
["AIX","6 1/4","6 3/8","6 3/8","6 1/8","6 1/8","4,600"]
["AJG","24 1/2",null,null,null,"24 1/2",null]
["AK","2","2 1/8","2 1/8","2 1/8","2 1/8","2,000"]
["AKRN","2 5/8","2 5/8","2 5/8","2 3/8","2 1/2","64,100"]
["AL","19 3/4","19 3/4","19 3/4","19 1/2","19 5/8","139,000"]
["ALBYX","5.70",null,null,null,"5.70",null]
["ALCI","7 1/8",null,null,null,"7 1/8",null]
["ALCO","22 1/2",null,null,null,"22 1/2",null]
["ALCPX","19.32",null,null,null,"19.32",null]
["ALD","56 1/4","55 3/4","56 1/4","55 3/4","56","239,100"]
["ALDC","14 7/8","15","15","14 1/4","14 5/8","353,600"]
["ALET","6 1/2",null,null,null,"6 1/2",null]
["ALEX","22 1/2","23","23","22 1/2","22 1/2","16,100"]
["ALFA","19 1/2","19","19 3/4","19","19 3/4","900"]
["ALG","10 1/4","10 1/4","10 3/4","10 1/8","10 5/8","430,400"]
["ALGH","5 7/8","5 5/8","5 15/1","6   5 5/8","5 7/8","33,100"]
["ALGR","24 3/4","25","25","24 1/2","24 5/8","9,500"]
["ALI","10 7/8","11","11","10 7/8","11","12,600"]
["ALIFX","13.95",null,null,null,"13.95",null]
["ALII","18 3/4","17 3/4","18 3/4","17 3/4","18 1/4","2,900"]
["ALK","18","18","18","17 7/8","18","8,800"]
["ALL","9 3/4","9 7/8","9 7/8","9 3/4","9 3/4","2,000"]
["ALLC","15 1/4","15 1/4","15 1/4","14 3/4","15","10,500"]
["ALLP","21 1/4","21 1/4","21 3/4","21 1/4","21 1/4","31,900"]
["ALLXX",".72",null,null,null,".72","9,484"]
["ALM","10 7/8","10 7/8","11","10 7/8","10 7/8","21,700"]
["ALMI","1 3/4",null,null,null,"1 3/4",null]
["ALMSX","9.23",null,null,null,"9.23",null]
["ALN","22 7/8","22 3/4","22 7/8","22 1/2","22 5/8","34,500"]
["ALOG","11 1/2","11 1/8","11 1/2","11 1/8","11 1/8","4,700"]
["ALOT","15 1/4","15 1/4","15 1/4","15 1/4","15 1/4","600"]
["ALRN","5 3/8",null,null,null,"5 3/8",null]
["ALS","32 3/4","32 5/8","33 1/4","32 5/8","33","22,900"]
["ALT","11","10 7/8","11","10 7/8","10 7/8","25,100"]
["ALTA","15/1","6     15/1","6     31/3","2     15/1","6     15/1","6      24,300"]
["ALTFX A","LTI ALTN","ALTR ALU","ALX AMA AM","AT AMD AMF","AMO AMT A","MWI"]
["ALTFX","23.96",null,null,null,"23.96",null]
["ALTI","3 3/4",null,null,null,"3 3/4",null]
["ALTN","15 3/8","15","15 3/4","15","15 3/4","98,300"]
["ALTR","11 1/4","11 1/4","11 1/4","10 3/4","11 1/8","217,300"]
["ALU","5 1/2","5 3/8","6","5 3/8","6","37,200"]
["ALX","17 1/8","17 1/4","17 1/2","17 1/8","17 1/2","7,600"]
["AMA","7 7/8","7 3/4","7 7/8","7 3/4","7 3/4","5,000"]
["AMAT","21 1/4","21 1/4","21 3/4","21","21 1/2","109,300"]
["AMD","8 5/8","8 5/8","8 3/4","8 3/8","8 1/2","577,900"]
["AMF","9 3/4","9 3/4","9 3/4","9 5/8","9 5/8","25,400"]
["AMO","9 5/8","9 5/8","9 3/4","9 5/8","9 5/8","42,200"]
["AMT","6 7/8","6 3/4","6 7/8","6 3/4","6 3/4","11,400"]
["ANALX","12.68",null,null,null,"12.68",null]
["AND","8","8 1/2","8 1/2","8 3/8","8 3/8","6,100"]
["ANDB","7 3/4","7 3/4","8 1/8","7 3/4","7 7/8","29,200"]
["ANDR","6","6 3/4","7","6 3/4","7","2,000"]
["ANDW","33 1/4","33","34","33","34","25,100"]
["ANDY","15","14 1/2","14 1/2","14 1/2","14 1/2","500"]
["ANEFX","24.04",null,null,null,"24.04",null]
["ANEN","1 3/8",null,null,null,"1 3/8",null]
["ANG","4",null,null,null,"4",null]
["ANLY","17 1/2","16 1/2","16 1/2","16 1/2","16 1/2","1,500"]
["ANM","18","17 7/8","17 7/8","17 3/4","17 3/4","1,200"]
["ANT","11 3/8","11 3/8","11 3/8","11 1/4","11 1/4","17,800"]
["ANYXX",".72",null,null,null,".72","1,100"]
["AOC","45 3/8","45 3/8","45 1/2","45","45 1/2","81,700"]
["AOF","9 3/4","9 3/4","9 7/8","9 3/4","9 3/4","13,500"]
["AOHXX",".39",null,null,null,".39","2,649"]
["AOI","7/16","7/16","7/16","7/16","7/16","6,000"]
["AORGB","28",null,null,null,"28",null]
["AOT","9 3/4","9 5/8","9 3/4","9 5/8","9 5/8","37,500"]
["APA","18 7/8","19","19 1/2","18 5/8","18 7/8","211,500"]
["APB","15 1/4","15 1/8","15 5/8","15 1/8","15 1/2","13,000"]
["APBI","12 1/2","12 1/4","12 3/4","12","12 1/2","73,400"]
["APC","28 5/8","28 5/8","29 1/4","28 1/2","29 1/8","197,400"]
["APD","42 1/2","42 1/2","42 1/2","42 1/8","42 1/8","209,400"]
["APLSX","19.86",null,null,null,"19.86",null]
["APM","5 3/4","5 3/4","5 3/4","5 5/8","5 5/8","27,300"]
["APOG","8 7/8","9 1/8","9 1/8","8 7/8","9 1/8","58,000"]
["APOS","9 1/2","9 3/4","9 3/4","9 1/4","9 3/4","9,900"]
["APPB","19 1/2","19 3/8","19 1/2","18 1/2","19","32,100"]
["APT","17 5/8","17 5/8","17 5/8","17 5/8","17 5/8","400"]
["APWRA","15 3/4","14 3/4","15 3/4","14 3/4","15 3/4","5,300"]
["APX","11 1/4","11 1/4","11 1/4","11 1/8","11 1/8","12,100"]
["AQM","7 5/8","7 5/8","7 5/8","7 1/2","7 1/2","16,500"]
["AQTN","2 1/8",null,null,null,"2 1/8",null]
["AR","29 3/4","29 7/8","30 1/8","29 5/8","29 5/8","59,600"]
["ARAI","10 1/2","11","11 1/4","10 1/4","10 1/2","20,600"]
["ARBR","19 1/2","20","20","19 1/2","19 1/2","800"]
["ARC","114 1/4","114","114 1/8","113 1/2","114","120,000"]
["ARDNA","27 3/4",null,null,null,"27 3/4",null]
["ARE","1/64",null,null,null,"1/64",null]
["AREL","2 1/16","1 15/1","6   2 1/16","1 15/1","6   1 15/1","6      12,800"]
["ARG","31 3/8","31 3/8","31 3/8","31 1/4","31 3/8","3,100"]
["ARGFX","29.59",null,null,null,"29.59",null]
["ARIB","1 3/16","1 1/16","1 1/16","1 1/16","1 1/16","400"]
["ARIT","5 1/8","5","5 1/2","5","5 1/2","1,100"]
["ARIX","5/32","5/32","3/16","5/32","3/16","73,700"]
["ARL","5/32",null,null,null,"5/32",null]
["ARMR","16 7/8",null,null,null,"16 7/8",null]
["ARMSX","7.37",null,null,null,"7.37",null]
["ARON","15 3/8",null,null,null,"15 3/8",null]
["AROS","9 1/4",null,null,null,"9 1/4",null]
["AROW","7 5/8","7 3/8","7 1/2","7 3/8","7 3/8","1,400"]
["ARPXX",".49",null,null,null,".49","3,323"]
["ARSD","2 5/8","2 1/2","2 5/8","2 1/2","2 1/2","45,100"]
["ART","3",null,null,null,"3",null]
["ARTW","7",null,null,null,"7",null]
["ARV","26 7/8","26 7/8","27 5/8","26 7/8","27 5/8","49,600"]
["ARVX","5 1/4","5 3/8","5 1/2","5 1/4","5 3/8","10,100"]
["ARW","20 3/4","20 3/4","20 3/4","19 3/4","20 3/8","143,000"]
["ARX","1 5/8","1 5/8","1 5/8","1 5/8","1 5/8","500"]
["AS","6 7/8","6 7/8","7 1/8","6 7/8","7 1/8","182,200"]
["ASA","39 1/2","39 5/8","40 3/8","39 5/8","40","47,000"]
["ASAI","28 3/4","28","29 1/2","27 3/4","29 1/8","126,800"]
["ASAL","5","5","5","5","5","1,000"]
["ASBC","31 1/2","32 1/4","32 1/4","31 1/2","32 1/4","3,400"]
["ASCI","10 7/8","10 7/8","10 7/8","10 7/8","10 7/8","4,100"]
["ASFN","16","16 3/4","17 1/4","16","16","15,600"]
["ASH","25","25 1/4","25 3/8","25 1/8","25 1/8","131,700"]
["ASI","4 3/4","4 3/4","4 7/8","4 3/4","4 7/8","32,200"]
["ASIX","3/4","11/1","6     11/1","6     11/1","6     11/1","6       5,500"]
["ASKI","12 3/8","12 1/4","13","12 1/4","12 7/8","84,900"]
["ASN","38 3/4","38 1/8","38 7/8","38 1/8","38 5/8","29,500"]
["AST","8 7/8","9","9","8 7/8","8 7/8","12,200"]
["ASTA","12 7/8","12 3/4","13 1/2","12 1/2","13 1/2","239,200"]
["ASTE","9","8 3/4","9 1/4","8 3/4","8 3/4","7,500"]
["ASTR","4","3 7/8","3 7/8","3 3/4","3 3/4","4,500"]
["AT","39 7/8","39 7/8","40","39 7/8","40","154,900"]
["ATA","5 7/8","6 1/8","6 1/8","6","6","2,100"]
["ATC ATC","C ATE AT","EL ATF ATG","ATH ATI A","TKM ATKN A","TL ATM ATN",null]
["ATC","1 5/8","1 5/8","1 5/8","1 5/8","1 5/8","2,400"]
["ATCC","7 7/8","7 3/4","8 1/4","7 3/4","7 7/8","4,500"]
["ATE","23 3/4","23 7/8","24 1/8","23 3/4","24 1/8","61,000"]
["ATEL","26 1/8","26","26 1/4","25 7/8","26","76,300"]
["ATF","58 1/4","58","58 1/4","57 3/4","58","6,100"]
["ATG","37 3/4","37 3/4","37 7/8","37 5/8","37 3/4","7,400"]
["ATH","14 1/8","14","14","13 3/4","13 7/8","4,600"]
["ATKM","2 1/2",null,null,null,"2 1/2",null]
["ATKN","7 1/4",null,null,null,"7 1/4",null]
["ATL","4 1/2",null,null,null,"4 1/2",null]
["ATM","37 1/2","37 1/4","37 1/4","37","37","82,100"]
["ATN","6 1/4",null,null,null,"6 1/4",null]
["ATNG","24 1/2","24 3/4","24 3/4","24","24","1,500"]
["ATO","20 3/8","20 3/8","20 1/2","20 1/4","20 1/2","1,000"]
["ATOG","4","4 1/4","4 1/4","4 1/4","4 1/4","1,100"]
["ATPC","4 3/8","4 5/8","4 5/8","4 5/8","4 5/8","2,000"]
["ATRO","2 1/4","2 5/16","2 5/16","2 1/4","2 1/4","9,500"]
["ATTC","2",null,null,null,"2",null]
["ATWD","10 1/2",null,null,null,"10 1/2",null]
["AUD","44 1/8","44","44 1/8","43 5/8","43 7/8","96,500"]
["AUG","11 1/4","11 1/4","11 3/8","11 1/4","11 1/4","3,600"]
["AUTO","3 1/4","3 1/2","3 1/2","3 5/16","3 5/16","8,500"]
["AUTR","13 1/2","12 1/2","13","12 1/2","13","5,400"]
["AVA","5 7/8","5 7/8","6","5 7/8","6","2,600"]
["AVDL","1 5/8","1 3/4","1 3/4","1 1/2","1 1/2","1,300"]
["AVE","25",null,null,null,"25",null]
["AVL","2 1/2",null,null,null,"2 1/2",null]
["AVP","52 3/8","52 3/8","52 1/2","52 1/8","52 1/2","50,400"]
["AVT","27 7/8","27 7/8","28","27 1/2","28","23,500"]
["AVTR","25 1/2","25","25","25","25","800"]
["AVY","28 1/8","28 1/8","28 1/4","28","28 1/4","22,400"]
["AWS","6 3/4","6 7/8","7","6 7/8","7","1,500"]
["AWT","14 1/2","14 3/4","14 3/4","14 3/4","14 3/4","600"]
["AXEAX","5.34",null,null,null,"5.34",null]
["AXEBX","10.04",null,null,null,"10.04",null]
["AXETX","6.82",null,null,null,"6.82",null]
["AXO","3 3/4",null,null,null,"3 3/4",null]
["AXXN","9/16","19/3","2     19/3","2     19/3","2     19/3","2      11,000"]
["AXXX","1 1/4","1 1/2","1 1/2","1 1/4","1 1/4","13,100"]
["AYD","16 3/4","16 3/4","16 7/8","16 5/8","16 5/8","2,200"]
["AYP","46 3/4","46 3/4","47","46 3/4","46 7/8","27,900"]
["AZ","5 5/8","5 3/4","5 3/4","5 3/8","5 1/2","21,500"]
["AZA","47 1/2","47 5/8","47 3/4","47 3/8","47 3/8","115,200"]
["AZIC","2 3/8","2 3/8","2 3/8","2 3/8","2 3/8","700"]
["AZL","3 1/4",null,null,null,"3 1/4",null]
["AZTC","3","2 7/8","2 7/8","2 5/8","2 5/8","58,000"]
["AZTFX","10.69",null,null,null,"10.69",null]
["AZTR","5 1/2","5 1/4","5 1/2","5 1/4","5 3/8","79,300"]
["B","29 1/4","29 3/8","29 1/2","29 1/4","29 1/2","1,800"]
["BA","39","39","39 3/8","38 3/4","39 3/8","1,061,700"]
["BABEX","15.67",null,null,null,"15.67",null]
["BABIX B","ABSX BAC","BAIB BAKG","X BALTX BA","MI BAN BAN","Q BAR BARC","BAS BASEA"]
["BABIX","1.65",null,null,null,"1.65",null]
["BABSX","12.06",null,null,null,"12.06",null]
["BAC","45","45","45 1/4","44 1/2","45 1/4","1,096,300"]
["BAIB","7 1/4","7","7 1/4","7","7","15,600"]
["BAKGX","15.31",null,null,null,"15.31",null]
["BALTX","9.36",null,null,null,"9.36",null]
["BAN","7 1/8","7","7","7","7","700"]
["BANQ","2 1/2",null,null,null,"2 1/2",null]
["BAR","4 5/8","4 3/8","4 3/8","4 1/4","4 3/8","16,700"]
["BARC","4 7/8","5 1/8","5 1/8","4 7/8","4 7/8","7,200"]
["BAS","20 3/4",null,null,null,"20 3/4",null]
["BASEA","4","3 3/4","4","3 3/4","4","6,600"]
["BAX","38","37 7/8","38 1/8","37 5/8","38 1/8","627,900"]
["BBB","7 7/8","7 7/8","8 1/8","7 5/8","8 1/8","118,400"]
["BBC","18 7/8","19","19 3/4","19","19 1/2","91,800"]
["BBGS","15 1/2","15 3/4","16 3/4","15 3/4","16 3/4","32,700"]
["BBI","36 3/8","36 3/8","36 1/2","36 1/8","36 3/8","111,300"]
["BBN","4 5/8","4 5/8","4 5/8","4 1/2","4 5/8","23,500"]
["BBNK","35 1/4","35 1/4","36","35 1/4","36","113,600"]
["BBRC","5","4 3/4","4 3/4","4 3/4","4 3/4","2,000"]
["BBUSX","15.10",null,null,null,"15.10",null]
["BBY","18 1/8","18","18","17 3/4","17 3/4","6,600"]
["BC","13 3/8","13 1/4","13 5/8","13 1/4","13 5/8","234,500"]
["BCAXX",".82",null,null,null,".82","2,603"]
["BCC","17 3/8","17 3/8","17 3/4","17 3/8","17 3/4","70,100"]
["BCCAX","27.29",null,null,null,"27.29",null]
["BCDFX","20.85",null,null,null,"20.85",null]
["BCE","38 7/8","38 3/4","39","38 3/4","38 7/8","16,600"]
["BCF","12 3/4","12 3/4","13","12 3/4","12 7/8","14,500"]
["BCITX","11.06",null,null,null,"11.06",null]
["BCL","18 5/8","18 5/8","18 5/8","18 3/8","18 3/8","6,400"]
["BCLTX","11.78",null,null,null,"11.78",null]
["BCMXX",".49",null,null,null,".49","1,546"]
["BCNJ","13 3/4","13 1/2","14 1/2","13 1/2","14 1/2","1,300"]
["BCO","19","19 1/4","19 1/4","19","19","5,200"]
["BCS","25 3/8","24 7/8","25","24 7/8","25","1,400"]
["BCTXX",".50",null,null,null,".50","3,070"]
["BCU","18 1/2","18 3/8","18 1/2","18 3/8","18 3/8","5,400"]
["BCV","20","20 1/8","20 1/8","20","20 1/8","4,100"]
["BDG","70 1/8","70","70","69 3/4","70","9,300"]
["BDK","22","22 1/4","22 3/8","22 1/8","22 3/8","153,500"]
["BDX","77 1/8","77 3/8","77 3/4","77 1/4","77 1/2","90,800"]
["BE","1","15/1","6   1","15/1","6     15/1","6       3,100"]
["BEBA","10 1/8","10 5/8","10 3/4","10","10","1,800"]
["BEC","19 1/2","19 1/2","19 1/2","19","19 1/8","24,200"]
["BEGRX","25.82",null,null,null,"25.82",null]
["BEHMX","33.11",null,null,null,"33.11",null]
["BEIH","3 1/4","3 1/4","3 1/4","3 1/4","3 1/4","1,600"]
["BEII","8 1/8","8 1/4","8 1/4","8 1/8","8 1/8","37,700"]
["BEL","47 1/2","47 1/2","47 1/2","47","47 1/4","437,800"]
["BELF","14 1/4","14 1/4","15 1/2","13 3/4","15 1/2","138,000"]
["BEM","114 1/4","114 3/8","114 3/8","111 1/8","111 1/8","1,600"]
["BEN","27 1/8","27 1/4","27 1/4","26 7/8","27 1/8","18,600"]
["BEONX","11.54",null,null,null,"11.54",null]
["BEOOX","9.24",null,null,null,"9.24",null]
["BEP","8 3/4","8 3/4","8 3/4","8 5/8","8 3/4","34,600"]
["BER","17 7/8","18","18","18","18","200"]
["BET","1 7/8","1 3/4","1 3/4","1 5/8","1 5/8","2,000"]
["BETZ","53 1/4","53","53 3/4","53","53 3/4","108,700"]
["BEV","9 3/8","9 1/4","9 3/8","9 1/8","9 1/8","69,800"]
["BEZ","25 7/8","26","26 3/4","26","26 3/4","9,100"]
["BFCS","5 7/8","6","6","6","6","100"]
["BFEN","5",null,null,null,"5",null]
["BFI","22 1/4","22 1/8","23","22 1/8","23","450,100"]
["BFL","9 1/4","9 1/8","9 1/4","9","9 1/4","27,200"]
["BFSI","3 1/2","4","4","3 1/2","3 1/2","2,200"]
["BFX","1",null,null,null,"1",null]
["BFXFX","10.36",null,null,null,"10.36",null]
["BG","23 1/4","23 1/4","23 7/8","23 1/4","23 5/8","63,600"]
["BGAS","14 7/8","14 1/2","15 1/4","14 1/2","14 1/2","800"]
["BGC","24","24","24 1/8","23 7/8","23 7/8","8,700"]
["BGE","24","23 7/8","24","23 5/8","24","108,500"]
["BGEN","28 5/8","28 3/4","28 3/4","28 1/4","28 1/4","201,300"]
["BGG","48 1/8","48 3/8","48 1/2","47 1/8","47 1/2","15,300"]
["BGNMX","10.81",null,null,null,"10.81",null]
["BGSS","35",null,null,null,"35",null]
["BHA","15/1","6",null,null,"15/1","6"]
["BHAGA","17 3/4",null,null,null,"17 3/4",null]
["BHBFX","23.12",null,null,null,"23.12",null]
["BHC","60 1/4","60 1/4","60 1/4","60 1/4","60 1/4","4,700"]
["BHI","22 3/4","22 1/4","22 7/8","22 1/4","22 3/4","619,000"]
["BHL","16 1/2","16 3/8","16 1/2","16 3/8","16 1/2","900"]
["BHP","40 5/8","40 1/2","40 5/8","40 1/4","40 5/8","1,200"]
["BHY","31 3/4","31 1/2","31 1/2","31","31","5,500"]
["BI","10 1/2","10 3/4","10 3/4","10 5/8","10 5/8","11,300"]
["BIC","45 3/8","45 1/8","45 1/8","44 1/8","45","2,600"]
["BID","13","13","13 1/8","13","13","2,500"]
["BIGB","14","13 3/4","14 1/4","13 3/4","13 3/4","2,400"]
["BIGO BI","M BIN BI","NC BIND BI","OT BIR BIR","D BIRT BIS","BISH BJIC","A BK"]
["BIGO","8 7/8","8 1/2","8 5/8","8 1/2","8 1/2","5,500"]
["BIM","4 3/4","4 3/4","4 7/8","4 3/4","4 7/8","3,600"]
["BIN","24 7/8","24 3/4","24 7/8","24 3/4","24 7/8","700"]
["BINC","6 3/4","6 1/4","7","6 1/4","7","800"]
["BIND","17 3/4","17 1/2","17 7/8","17 3/8","17 1/2","132,900"]
["BIOT","2 3/4","2 1/2","2 7/8","2 1/2","2 3/4","2,000"]
["BIR","27 3/4","27 1/2","28","27 3/8","27 7/8","14,600"]
["BIRD","12","12 1/8","12 1/4","11 1/2","11 3/4","39,000"]
["BIRT","7 1/2","7 1/8","7 1/2","7 1/8","7 1/8","30,100"]
["BIS","1",null,null,null,"1",null]
["BJICA","26 3/4","26 3/4","27 3/4","26 1/4","27 5/8","54,900"]
["BK","41 3/8","41 3/8","41 3/8","40 1/2","41","152,900"]
["BKB","23 7/8","23 5/8","24 1/8","23 3/8","24","343,700"]
["BKCO","23 3/4","23 3/4","24 1/4","23 1/4","24 1/4","18,500"]
["BKF","18 7/8","18 3/4","18 7/8","18 3/4","18 7/8","1,600"]
["BKH","28 3/4","29","29","28 7/8","29","3,000"]
["BKNG","12 3/4","12 3/4","12 3/4","12 3/4","12 3/4","300"]
["BKP","14 3/8","14 3/8","14 1/2","14 1/4","14 3/8","9,600"]
["BKR","12 5/8","12 3/4","12 3/4","12 1/2","12 3/4","2,300"]
["BKSO","10 3/4","11","11 3/8","10 7/8","11 3/8","272,000"]
["BKT","10 5/8","10 5/8","10 3/4","10 5/8","10 5/8","180,800"]
["BL","46 3/8","46 1/4","47","46 1/4","47","2,700"]
["BLCC","7 3/4",null,null,null,"7 3/4",null]
["BLD","4","4","4","3 7/8","4","6,500"]
["BLIS","2 11/1","6",null,null,"2 11/1","6"]
["BLL","32 3/4","32 3/4","33 1/4","32 3/4","33 1/4","56,800"]
["BLOCA","44","43","44 1/4","43","44 1/4","39,300"]
["BLR","13 1/4","13 1/8","13 1/4","12 3/4","13","10,000"]
["BLRGZ","5 3/4",null,null,null,"5 3/4",null]
["BLS","52 5/8","52 1/2","52 5/8","52 1/8","52 5/8","300,200"]
["BLSC","5","4 1/2","5","4 1/2","4 7/8","1,900"]
["BLU","8","7 7/8","8","7 7/8","8","7,000"]
["BLUD","8","7 1/2","8","7 1/2","7 3/4","10,600"]
["BLVD","14",null,null,null,"14",null]
["BLY","5 1/4","5 3/8","5 5/8","5 1/4","5 5/8","509,200"]
["BMC","7 5/8","7 5/8","7 3/4","7 5/8","7 5/8","11,000"]
["BMCC","13","12 1/2","14","12 1/2","14","8,600"]
["BMCS","52","51 1/4","52 1/2","50 3/4","52 1/2","426,800"]
["BMED","25 3/4","25 1/4","26","25","25 3/4","48,200"]
["BMET","20","19 1/2","19 3/4","19 1/4","19 1/2","183,600"]
["BMG","6 5/8","6 3/4","6 7/8","6 5/8","6 3/4","154,800"]
["BMI","15 1/2",null,null,null,"15 1/2",null]
["BMMXX",".53",null,null,null,".53","588"]
["BMRG","3 1/8","3","3","3","3","1,000"]
["BMS","27","27","27","26 1/2","26 7/8","33,300"]
["BMT","10 1/8","10","10 1/8","10","10 1/8","37,600"]
["BMTC","21 1/2","21","21","20","20","2,100"]
["BMY","69","69 1/4","69 5/8","68 3/4","69 3/8","1,389,800"]
["BN","28 3/8","28 1/4","28 3/4","28 1/4","28 3/4","377,600"]
["BNBC","6 1/2","7 1/2","7 1/2","7 1/2","7 1/2","100"]
["BNBGA","1 1/2",null,null,null,"1 1/2",null]
["BNE","16 5/8","16 5/8","16 3/4","16 1/2","16 3/4","8,300"]
["BNHB","1 1/2","1 3/4","1 3/4","1 3/4","1 3/4","300"]
["BNHC","10","10 1/4","10 1/4","9 3/4","9 3/4","3,200"]
["BNHN","1 5/8","2","2","2","2","1,000"]
["BNI","39","39","39 7/8","38 7/8","39 3/4","145,000"]
["BNKF","9","9 1/4","9 1/4","8 3/4","9 1/4","12,200"]
["BNKS","16 3/4","16 3/8","16 3/8","16 3/8","16 3/8","700"]
["BNKW","12 3/4","13","13 1/8","12 3/4","13","11,700"]
["BNL","64 1/8","64","64 1/8","62 1/2","63 3/8","136,000"]
["BNP","13 7/8","13 7/8","13 7/8","13 7/8","13 7/8","300"]
["BNS","6","6","6 1/8","5 3/4","5 3/4","26,800"]
["BNTA","35 1/2","35 1/4","35 1/2","34 1/2","35 1/2","9,200"]
["BNTIX","10.91",null,null,null,"10.91",null]
["BNTXX",".49",null,null,null,".49","1,066"]
["BOAT","51 3/8","51","51 3/8","50 7/8","51 1/4","72,200"]
["BOBE","19 7/8","19 7/8","19 7/8","18 7/8","19 1/8","58,000"]
["BOC","5/8","3/4","15/1","6     3/4","15/1","6      15,300"]
["BOCB","34 1/4","34","36 1/8","33 1/2","35","284,500"]
["BOF","3 1/2","3 5/8","4","3 5/8","4","9,400"]
["BOGXX",".36",null,null,null,".36","864"]
["BOL","50 1/8","50","50 1/2","49 7/8","50","95,500"]
["BOM","1 3/4",null,null,null,"1 3/4",null]
["BOMS","31 3/4",null,null,null,"31 3/4",null]
["BOOL","18","18","18","18","18","400"]
["BOON","2",null,null,null,"2",null]
["BORL","46","45 1/2","46 3/4","45","46 1/4","397,100"]
["BOS","20 1/4","20 1/8","20 1/8","20","20 1/8","500"]
["BOSA","20","18 1/4","19 1/2","18 1/4","19 1/2","1,000"]
["BOSGX","11.73",null,null,null,"11.73",null]
["BOSSX","14.32",null,null,null,"14.32",null]
["BOST","1 7/8",null,null,null,"1 7/8",null]
["BOW","20 1/8","20 3/8","20 3/8","20 1/8","20 1/4","72,500"]
["BP","50 7/8","49 7/8","50 1/8","49 5/8","50","515,700"]
["BPAO","13","13 3/4","13 3/4","13 3/4","13 3/4","3,200"]
["BPH","2 1/4","2 3/8","2 3/8","2 1/8","2 1/8","5,000"]
["BPI","1 3/8",null,null,null,"1 3/8",null]
["BPL","30","30","30 3/8","29 7/8","30 1/8","7,300"]
["BPMI BP","OP BPP B","QC BQR BR","BRAN BRBCX","BRC BRD B","RDL BRDN B","RE"]
["BPMI","19 1/2","21","21","21","21","600"]
["BPOP","27 1/4","26 3/4","27 1/4","26 3/4","27 1/4","1,100"]
["BPP","14 7/8","14 5/8","14 5/8","14 5/8","14 5/8","1,100"]
["BQC","9/64",null,null,null,"9/64",null]
["BQR","20","20 1/8","20 1/2","19 3/4","20","26,000"]
["BR","40 1/8","39 3/4","40 1/2","39 1/4","39 5/8","252,500"]
["BRAN","15","14 5/8","15","14 3/8","14 1/2","35,600"]
["BRBCX","18.17",null,null,null,"18.17",null]
["BRC","6 3/8","6 1/2","6 1/2","6 3/8","6 3/8","29,800"]
["BRD","23 1/2","24 1/2","24 1/2","24 1/2","24 1/2","500"]
["BRDL","2",null,null,null,"2",null]
["BRDN","6",null,null,null,"6",null]
["BRE","31","30 7/8","31","30 5/8","30 5/8","1,300"]
["BREN","6 1/2","6 3/8","6 5/8","6 3/8","6 3/8","8,200"]
["BRG","47 1/4","47","47 1/4","47","47","8,700"]
["BRID","15 3/4","16","16","15 1/2","15 1/2","8,200"]
["BRJS","1/2",null,null,null,"1/2",null]
["BRK","***","***","***","***","***","200"]
["BRL","7 3/8","7 1/2","7 1/2","7 1/2","7 1/2","6,800"]
["BRNO","14","13 3/4","14 1/8","13 3/4","14 1/8","40,100"]
["BRO","19 7/8","19 3/4","20 3/4","19 3/4","20 3/4","196,400"]
["BRT","2","2","2","2","2","47,300"]
["BRUFX","94.14",null,null,null,"94.14",null]
["BRWIX","18.83",null,null,null,"18.83",null]
["BRY","12","12","12","12","12","4,600"]
["BS","14 3/8","14 3/8","14 3/8","14 1/8","14 1/4","100,600"]
["BSBC","1 1/16",null,null,null,"1 1/16",null]
["BSBN","24 7/8","24 3/4","25 1/4","24 3/4","25","1,900"]
["BSC","16 1/8","16","16 1/8","15 5/8","15 3/4","603,200"]
["BSD","1 1/2","1 5/8","1 5/8","1 5/8","1 5/8","5,500"]
["BSE","26 3/4","26 5/8","26 3/4","26 1/2","26 5/8","62,800"]
["BSET","40","40","40 3/4","40","40 3/4","3,000"]
["BSH","8 3/4","8 1/2","8 1/2","8 1/2","8 1/2","16,000"]
["BSIM","2 5/8","2 3/8","2 3/8","2 3/8","2 3/8","2,700"]
["BSN","6 1/2","6 3/8","6 3/8","5 5/8","5 3/4","41,400"]
["BSTN","2 7/8","2 7/8","3","2 13/1","6   3","54,800"]
["BT","61 1/4","61 3/8","61 3/8","61","61 1/4","79,000"]
["BTEC","24 1/4","24 1/4","24 3/8","24","24 1/4","33,600"]
["BTEK","5 1/2",null,null,null,"5 1/2",null]
["BTFC","24 1/2",null,null,null,"24 1/2",null]
["BTFLX","11.97",null,null,null,"11.97",null]
["BTHL","11 3/4","11 1/2","11 1/2","11 1/2","11 1/2","2,000"]
["BTLR","11 1/4",null,null,null,"11 1/4",null]
["BTMFX","87.13",null,null,null,"87.13",null]
["BTMTX","60.44",null,null,null,"60.44",null]
["BTR","6 1/4","6 3/8","6 3/8","6 3/8","6 3/8","400"]
["BTRI","1 3/4","1 5/8","1 5/8","1 5/8","1 5/8","200"]
["BTSB","8","8 1/4","8 1/4","7 3/4","7 3/4","5,400"]
["BTT","10 3/4","10 7/8","10 7/8","10 3/4","10 7/8","86,000"]
["BTTNX","28.05",null,null,null,"28.05",null]
["BTU","26 1/2","26 1/2","26 1/2","26 1/4","26 3/8","21,200"]
["BTUI","1 1/2","1 1/2","1 5/8","1 3/8","1 7/16","99,200"]
["BTX","1 7/8","1 7/8","1 7/8","1 3/4","1 3/4","30,900"]
["BTY","68","67 3/4","68 1/8","67 3/4","67 7/8","21,200"]
["BTZ","18 1/8","18 1/8","18 3/8","18 1/8","18 1/4","8,600"]
["BU","32 3/4","32 5/8","33","32 5/8","33","15,200"]
["BUD","55","54 7/8","55 1/4","54 5/8","55 1/4","429,800"]
["BULL","7/8","7/8","15/1","6     7/8","15/1","6       4,800"]
["BUTI","13","13 3/4","13 3/4","13 3/4","13 3/4","400"]
["BV","12 1/4","12 1/8","12 3/8","12","12 1/4","437,000"]
["BVALX","22.06",null,null,null,"22.06",null]
["BVFS","18 1/2","18 1/2","18 1/2","17 3/8","17 3/8","22,700"]
["BVI","9 1/8","8 7/8","9","8 7/8","9","2,200"]
["BVSI","3 1/8","2 7/8","3 1/8","2 7/8","3 1/8","2,100"]
["BW","16 7/8","16 7/8","17 1/4","16 7/8","17 1/4","13,400"]
["BWINB","31",null,null,null,"31",null]
["BYTX","6","6","6","5 1/2","6","21,800"]
["BYX","2 3/8","2 3/8","2 1/2","2 3/8","2 1/2","3,500"]
["BZ","7 5/8","7 1/2","7 5/8","7 1/2","7 1/2","4,300"]
["BZF","16 1/2","16 5/8","17","16 1/2","16 7/8","29,800"]
["CABCX","5.14",null,null,null,"5.14",null]
["CABDX","2.48",null,null,null,"2.48",null]
["CABMX","12.56",null,null,null,"12.56",null]
["CABNX","13.21",null,null,null,"13.21",null]
["CABTX","10.31",null,null,null,"10.31",null]
["CBRYA","11 1/4","10 1/2","11 1/4","10 1/2","11 1/4","2,200"]
["CDFXX",".74",null,null,null,".74","7,696"]
["CDMXX",".69",null,null,null,".69","21,898"]
["CGMXX",".67",null,null,null,".67","3,859"]
["CHCLX","6.41",null,null,null,"6.41",null]
["CHIK","6 3/4","7 1/8","7 1/8","6 1/2","6 1/2","5,300"]
["CHS","6 7/8","6 7/8","7 1/8","6 7/8","7 1/8","25,300"]
["CHX","7 5/8","7 5/8","7 3/4","7 5/8","7 3/4","11,200"]
["COMMA","34 3/4","35 1/8","35 1/2","35","35 3/8","13,100"]
["CPRXX",".34",null,null,null,".34","1,133"]
["CPTXX",".27",null,null,null,".27","774"]
["CTUXX",".41",null,null,null,".41","275"]
["CUE","16 1/8","16 1/4","16 3/4","16 1/4","16 3/4","96,000"]
["CVT","9 1/4","9 1/4","9 1/4","9 1/8","9 1/8","46,600"]
["D","40 1/4","40 1/4","40 1/4","40 1/8","40 1/4","128,200"]
["DAHL","17","17 3/4","17 3/4","17","17 3/4","18,600"]
["DAIO DA","L DAN DA","PN DARTA D","ASW DATA D","ATM DATX D","AVX DBAS D","BD DBRL"]
["DAIO","3 9/16","3 1/2","3 5/8","3 1/2","3 9/16","2,500"]
["DAL","55","55","55 3/4","55","55 5/8","229,700"]
["DAN","12 5/8","12 3/4","12 3/4","12 1/2","12 3/4","3,000"]
["DAPN","47 1/8","47","47 1/4","46 1/4","46 5/8","27,900"]
["DARTA","74",null,null,null,"74",null]
["DASW","2 1/16","1 15/1","6   2 1/16","1 7/8","1 7/8","27,400"]
["DATA","6 1/4","6 1/8","6 1/8","5 3/4","5 7/8","10,500"]
["DATM","3 1/8","2 3/4","2 3/4","2 3/4","2 3/4","500"]
["DATX","3 3/4",null,null,null,"3 3/4",null]
["DAVX","2","2","2","2","2","200"]
["DBAS","4 3/4","4 3/4","5","4 3/4","4 3/4","1,500"]
["DBD","54 3/4","54 7/8","54 7/8","54 5/8","54 3/4","11,600"]
["DBRL","30 3/4","30","30 3/4","30","30 3/4","4,100"]
["DBRN","10 3/4","10 3/4","10 7/8","10 5/8","10 5/8","147,700"]
["DC","1 3/8",null,null,null,"1 3/8",null]
["DCA","18 3/4","18 3/4","18 7/8","18 5/8","18 7/8","13,700"]
["DCAXX",".74",null,null,null,".74","45,720"]
["DCI","29 5/8","29 1/2","29 3/4","29 1/2","29 3/4","700"]
["DCM","9 3/8","9 3/8","9 3/8","9 3/8","9 3/8","1,000"]
["DCN","41 1/8","40 7/8","40 7/8","40 5/8","40 3/4","51,300"]
["DCO","4 7/8",null,null,null,"4 7/8",null]
["DCPI","3 5/8","3 5/8","3 5/8","3 5/8","3 5/8","300"]
["DCRXX",".80",null,null,null,".80","8,417"]
["DCTXX",".75",null,null,null,".75","3,050"]
["DCY","9 1/2","9 5/8","9 5/8","9 1/2","9 1/2","1,100"]
["DDIX","2 1/4",null,null,null,"2 1/4",null]
["DDL","1 3/8","1 3/8","1 3/8","1 3/8","1 3/8","2,000"]
["DDRXX",".29",null,null,null,".29","1,419"]
["DDS","36 1/2","36 1/4","37 1/4","36 1/8","37 1/4","181,700"]
["DE","42 7/8","43","43 1/8","42 1/4","42 5/8","467,500"]
["DEBS","8","8","8","8","8","1,100"]
["DEC","39 7/8","40","40 3/8","39 3/8","40","398,000"]
["DEDTX","13.89",null,null,null,"13.89",null]
["DEER","41","41","41","41","41","2,500"]
["DEFFX","12.41",null,null,null,"12.41",null]
["DEFI","3","3","3","3","3","2,000"]
["DEGGX","9.06",null,null,null,"9.06",null]
["DEL","5 7/8","6 1/4","6 5/8","6 1/4","6 1/2","46,800"]
["DELDX","17.16",null,null,null,"17.16",null]
["DELFX","18.48",null,null,null,"18.48",null]
["DELIX","8.46",null,null,null,"8.46",null]
["DELL","19 5/8","19 1/4","20 3/4","19","20 5/8","784,700"]
["DELTX","11.68",null,null,null,"11.68",null]
["DELXX",".39",null,null,null,".39","398"]
["DEMP","4 1/2","4 1/2","4 1/2","4 1/4","4 1/4","22,800"]
["DEPC","12 1/4","12 1/4","12 1/4","12 1/4","12 1/4","9,500"]
["DEPS","43 1/2","43 1/2","44","43 1/2","43 1/2","19,600"]
["DEPTX","83.31",null,null,null,"83.31",null]
["DESI","13 1/2","13 1/8","13 1/2","13","13 1/2","44,200"]
["DETC","5 3/4","5 5/8","5 5/8","5 5/8","5 5/8","1,500"]
["DEVC","12 3/4","12","12 3/4","12","12 3/4","3,500"]
["DEVN","7 3/4","7","7","7","7","2,000"]
["DEW","23 1/2","23 3/8","23 1/2","23 3/8","23 1/2","42,300"]
["DEX","26 7/8","26 7/8","26 7/8","26 5/8","26 7/8","11,700"]
["DF","28 1/8","28 1/4","28 1/4","28","28 1/4","35,900"]
["DFCIX","20.63",null,null,null,"20.63",null]
["DFLX","5 1/2","5 1/2","5 1/2","5 1/4","5 1/4","21,600"]
["DGAGX","14.77",null,null,null,"14.77",null]
["DGAS","16 1/2","16 1/2","16 7/8","16 1/2","16 7/8","300"]
["DGC","4 5/8","4 1/2","4 5/8","4 1/2","4 1/2","6,500"]
["DGIC","10 1/4",null,null,null,"10 1/4",null]
["DGII","14 3/4","14 1/4","15 1/2","14 1/4","15 1/2","453,400"]
["DGN","9 1/8","9","9 1/8","8 7/8","9","86,800"]
["DGVPX","9.68",null,null,null,"9.68",null]
["DH","65 1/2","65 3/8","65 7/8","64 1/2","65 1/4","221,000"]
["DHR","25 1/2","25 3/8","25 3/8","24 3/4","25 1/8","8,800"]
["DHTK","13 3/4","13 3/4","13 3/4","13 1/4","13 1/4","6,600"]
["DHULZ","8",null,null,null,"8",null]
["DI","21 1/4","21","21 5/8","21","21 5/8","408,800"]
["DIA","12 3/4","12 3/4","12 7/8","12 3/4","12 7/8","55,900"]
["DIBK","6 1/8","6 1/8","6 1/4","6","6","9,500"]
["DICN","2",null,null,null,"2",null]
["DIFXX",".42",null,null,null,".42","4,075"]
["DIGI","6 1/4","6 1/4","6 3/8","5 7/8","6 1/4","403,300"]
["DII","8 3/8","8 3/8","8 1/2","8 3/8","8 1/2","4,600"]
["DINXX",".86",null,null,null,".86","2,290"]
["DIO","1 3/4",null,null,null,"1 3/4",null]
["DIS","36 1/8","36 1/4","36 3/4","36 1/8","36 1/2","961,100"]
["DITEX","14.55",null,null,null,"14.55",null]
["DIVRX","158.63",null,null,null,"158.63",null]
["DJ","33 7/8","33 3/4","34 1/4","33 3/4","34 1/4","60,500"]
["DJCO","8 7/8",null,null,null,"8 7/8",null]
["DJI","1 7/8",null,null,null,"1 7/8",null]
["DKAI","6 3/4","6 3/4","6 3/4","6 3/4","6 3/4","11,700"]
["DKEY","3 3/4","3 3/8","3 1/2","3","3 1/4","14,800"]
["DLAXX",".89",null,null,null,".89","58,416"]
["DLCH","18","18 1/2","19","18 1/8","19","55,200"]
["DLI","19 1/4","19 1/2","19 1/2","19 1/2","19 1/2","200"]
["DLPH","7 1/4",null,null,null,"7 1/4",null]
["DLT","2","2","2","2","2","1,900"]
["DLW DLX","DMAR DM","BK DMC DMC","B DMCVA DM","CXX DME DM","EBX DMF DM","FIX DMIC"]
["DLW","16 5/8","16 3/4","17","16 3/4","17","51,100"]
["DLX","44 3/8","44 1/2","44 1/2","43 3/4","44 1/4","69,700"]
["DMAR","3 1/8",null,null,null,"3 1/8",null]
["DMBK","13 5/8","13 1/2","13 5/8","13 1/4","13 1/4","141,400"]
["DMC","1 1/4","1 1/4","1 1/4","1 1/8","1 1/8","3,500"]
["DMCB","4 3/4","4 3/8","4 3/8","4 3/8","4 3/8","500"]
["DMCVA","6 3/4","6 3/4","7","6 5/8","6 3/4","30,500"]
["DMCXX",".86",null,null,null,".86","2,751"]
["DME","6 3/8","6 1/2","6 3/4","6 3/8","6 3/4","223,200"]
["DMEBX","16.84",null,null,null,"16.84",null]
["DMF","10 3/8","10 3/8","10 1/2","10 1/4","10 1/2","42,300"]
["DMFIX","11.50",null,null,null,"11.50",null]
["DMIC","6 1/2","6 1/2","7 1/4","6 1/2","7","31,600"]
["DMIXX",".65",null,null,null,".65","2,555"]
["DMMXX",".78",null,null,null,".78","7,147"]
["DMSXX",".82",null,null,null,".82","3,341"]
["DMTFX","12.39",null,null,null,"12.39",null]
["DMTXX",".87",null,null,null,".87","1,120"]
["DNA","2 1/8","2 1/4","2 1/4","2 1/4","2 1/4","700"]
["DNAP","5 3/4","5 3/4","5 3/4","5 1/2","5 5/8","30,700"]
["DNB","57 7/8","58","58 1/8","57 7/8","58 1/8","181,000"]
["DNEX","26 1/4","26 1/4","26 1/4","25 3/4","25 3/4","62,400"]
["DNLDX","31.47",null,null,null,"31.47",null]
["DNM","10 1/2","10 1/2","10 1/2","10 3/8","10 3/8","1,600"]
["DNP","10 1/2","10 3/8","10 1/2","10 3/8","10 1/2","228,300"]
["DOCP","8 1/2","8 3/4","8 3/4","8 3/4","8 3/4","300"]
["DODBX","41.87",null,null,null,"41.87",null]
["DODGX","46.63",null,null,null,"46.63",null]
["DOLR","22","21 1/2","22","21 1/2","21 3/4","15,500"]
["DOMZ","16 1/4","16 1/4","16 1/4","15 1/2","15 1/2","800"]
["DON","18 3/4","18 3/4","18 3/4","18 3/4","18 3/4","300"]
["DOSK","12 3/4","14","14","13","13","600"]
["DOTX","2 1/4","2 1/16","2 1/8","2 1/16","2 1/8","14,300"]
["DOUG","17 5/8","18","18","17 1/4","17 1/4","31,900"]
["DOV","42","42","42","41 5/8","41 5/8","18,100"]
["DOW","57 3/4","57 3/4","57 3/4","57 3/8","57 1/2","394,900"]
["DP","27 1/8","27 1/8","27 1/8","27","27 1/8","1,700"]
["DPL","26 7/8","26 7/8","26 7/8","26 5/8","26 5/8","72,500"]
["DPSXX",".39",null,null,null,".39","23,329"]
["DPT DPX","DQE DR","DRBDX DRCA","X DRCO DRC","SX DRCVX D","RE DREQX D","REVX DREW"]
["DPT","2 3/8","2 3/8","2 3/8","2 1/4","2 3/8","7,700"]
["DPX","12 1/4","12 3/8","12 3/8","12 3/8","12 3/8","300"]
["DQE","30 7/8","30 3/4","30 7/8","30 5/8","30 5/8","53,000"]
["DR","10 1/8","9 3/4","10","9 3/4","10","4,100"]
["DRBDX","15.09",null,null,null,"15.09",null]
["DRCAX","15.38",null,null,null,"15.38",null]
["DRCO","5 1/4",null,null,null,"5 1/4",null]
["DRCSX","8.63",null,null,null,"8.63",null]
["DRCVX","12.52",null,null,null,"12.52",null]
["DRE","4 1/8","4 1/8","4 1/4","4","4","21,000"]
["DREQX","12.14",null,null,null,"12.14",null]
["DREVX","12.95",null,null,null,"12.95",null]
["DREW","4 5/8","4 5/8","4 5/8","4 5/8","4 5/8","400"]
["DRGMX","15.34",null,null,null,"15.34",null]
["DRH","5 3/4",null,null,null,"5 3/4",null]
["DRKN","7 1/4","7 1/4","7 1/4","7 1/4","7 1/4","1,000"]
["DRL","7/8","7/8","7/8","13/1","6     13/1","6      11,200"]
["DRLEX","17.71",null,null,null,"17.71",null]
["DRM","17","17","17","16 5/8","17","36,900"]
["DRNYX","16.10",null,null,null,"16.10",null]
["DRSIX","19.78",null,null,null,"19.78",null]
["DRTAX","13.47",null,null,null,"13.47",null]
["DRTHX","7.81",null,null,null,"7.81",null]
["DRTK","2 5/8","2 5/8","2 5/8","2 5/8","2 5/8","100"]
["DRV","7 5/8","7 3/4","7 3/4","7 3/8","7 3/8","15,100"]
["DRXR","5 3/4","5 3/4","5 3/4","5 3/8","5 3/8","500"]
["DRY","36","36","37","36","37","136,700"]
["DRYR","19 1/2","19 3/4","19 3/4","19 1/2","19 3/4","53,700"]
["DS","10","10","10","9 7/8","10","110,700"]
["DSBC","17","17","17 1/8","17","17 1/8","4,000"]
["DSCC","2 1/8","2 1/2","2 1/2","2 1/2","2 1/2","100"]
["DSCP","23 1/2","23 1/2","24","23 1/2","24","96,100"]
["DSG","1 5/8","1 1/2","1 1/2","1 1/2","1 1/2","200"]
["DSI","12","11 7/8","12","11 7/8","12","9,400"]
["DSII","3/16",null,null,null,"3/16",null]
["DSINX","14.31",null,null,null,"14.31",null]
["DSL","15 3/4","15 7/8","16","15 1/2","15 5/8","41,800"]
["DSM","10 3/8","10 1/4","10 3/8","10 1/4","10 3/8","87,800"]
["DSO","7 1/2","7 5/8","7 5/8","7 1/4","7 3/8","31,400"]
["DSP","3 3/4","3 5/8","3 3/4","3 5/8","3 3/4","6,200"]
["DSTXX",".62",null,null,null,".62","7,417"]
["DTBDX","19.15",null,null,null,"19.15",null]
["DTC","6",null,null,null,"6",null]
["DTE","33","33","33","32 7/8","33","136,800"]
["DTEXX",".76",null,null,null,".76","14,397"]
["DTFXX",".75",null,null,null,".75","521"]
["DTIXX",".37",null,null,null,".37","7,102"]
["DTM","16 3/8","16 5/8","16 5/8","15 3/4","16 1/4","111,500"]
["DTMD","1 9/16","1 9/16","1 9/16","1 3/8","1 3/8","22,600"]
["DTRIX","10.16",null,null,null,"10.16",null]
["DTRX","13 1/2","13 1/2","13 5/8","13 1/2","13 5/8","5,900"]
["DTSI","10 1/2","10 1/2","11 1/4","10 1/2","11","2,200"]
["DUFM","31 1/4","31 1/8","31 3/8","31 1/8","31 1/4","50,800"]
["DUK","36 1/4","36 3/8","36 3/8","36 1/8","36 1/4","207,000"]
["DUR","28 1/2","28 1/2","28 1/2","27 3/4","28 1/8","225,500"]
["DURI","24 1/4","24","24 1/2","23 3/4","24","16,600"]
["DVL","9/16","1/2","1/2","1/2","1/2","2,900"]
["DVLG","1 7/8","2","2","2","2","3,000"]
["DVN","13 5/8","13 3/4","13 3/4","13 3/4","13 3/4","16,800"]
["DVRS","3 3/4","3 3/4","3 7/8","3 3/4","3 7/8","2,000"]
["DVRY","18 3/4","18 3/4","18 3/4","18 3/4","18 3/4","4,500"]
["DWCTX","12.95",null,null,null,"12.95",null]
["DWDGX","11.93",null,null,null,"11.93",null]
["DWDVX","27.67",null,null,null,"27.67",null]
["DWG","9 3/8","9 1/2","9 5/8","9 1/4","9 1/4","12,600"]
["DWGXX",".71",null,null,null,".71","10,240"]
["DWHYX","7.22",null,null,null,"7.22",null]
["DWIVX","18.62",null,null,null,"18.62",null]
["DWLXX",".70",null,null,null,".70","94,934"]
["DWNAX","10.70",null,null,null,"10.70",null]
["DWNYX","12.23",null,null,null,"12.23",null]
["DWOPX","9.15",null,null,null,"9.15",null]
["DWSCX","8.98",null,null,null,"8.98",null]
["DWSN","4",null,null,null,"4",null]
["DWTEX","12.12",null,null,null,"12.12",null]
["DWUSX","9.43",null,null,null,"9.43",null]
["DWW","5 1/4","5 1/4","5 3/8","5 1/4","5 1/4","2,600"]
["DWWWX","14.11",null,null,null,"14.11",null]
["DXCCX","10.86",null,null,null,"10.86",null]
["DXR","12 3/4","12 3/4","14 3/8","12 5/8","13 7/8","166,800"]
["DXT","5 1/2","5 1/2","5 5/8","5 1/2","5 1/2","1,100"]
["DXYN","13","13 1/4","13 1/4","12 3/4","12 3/4","4,400"]
["DYA","15 1/8","15 1/8","15 1/8","15","15","12,600"]
["DYNA","3 3/8","3 1/8","3 3/8","3 1/8","3 3/8","22,900"]
["DYTC","15 7/8","15 1/2","16 1/4","15 1/2","16 1/4","62,300"]
["E","14 3/4","14 3/4","15 3/4","14 5/8","15 5/8","130,800"]
["EA","3","2 7/8","2 7/8","2 7/8","2 7/8","800"]
["EACO","3 1/8",null,null,null,"3 1/8",null]
["EAFC","1 1/8",null,null,null,"1 1/8",null]
["EAG EAS","I EASTS","EAVN EB EB","CI EBERX E","BF EBS EBS","I EC ECC E","CF"]
["EAG","15 7/8","15 7/8","15 7/8","15 7/8","15 7/8","300"]
["EASI","1 5/8",null,null,null,"1 5/8",null]
["EASTS","4 3/4",null,null,null,"4 3/4",null]
["EAVN","33 1/4","33 1/4","33 1/4","32 1/2","32 3/4","5,900"]
["EB","3","2 7/8","2 7/8","2 3/4","2 3/4","16,000"]
["EBCI","29 7/8","28","28","28","28","100"]
["EBERX","17.02",null,null,null,"17.02",null]
["EBF","16 3/4","16 3/4","16 3/4","16 1/4","16 3/8","9,900"]
["EBS","38 7/8","39 1/2","40 1/4","39 3/8","40 1/8","45,400"]
["EBSI","10 1/2","12 1/2","12 1/2","11 1/4","12 1/2","17,500"]
["EC","42 1/2","42 1/2","43 5/8","42 1/2","43 5/8","81,500"]
["ECC","2 3/4",null,null,null,"2 3/4",null]
["ECF","8 1/4","8 3/8","8 3/8","8 1/4","8 1/4","13,400"]
["ECGC","22 1/2","22 1/4","22 1/4","21 3/4","21 3/4","800"]
["ECH","20","20","20","19 1/8","19 5/8","328,700"]
["ECI","5/8","11/1","6     11/1","6     11/1","6     11/1","6         700"]
["ECL","33 3/4","33 7/8","33 7/8","33 5/8","33 3/4","17,000"]
["ECO","6 3/8","6 1/4","6 3/8","6 1/4","6 3/8","84,300"]
["ECRC","5/16",null,null,null,"5/16",null]
["ECTH","2","2 1/16","2 1/16","2","2","12,000"]
["ECTL","1/2","1/2","1/2","1/2","1/2","100"]
["EDCO","1 15/1","6",null,null,"1 15/1","6"]
["EDE","22 3/4","23","23 1/8","23","23","2,200"]
["EDO","5 1/4","5 3/8","5 1/2","5 1/4","5 3/8","3,700"]
["EDS","3/8","3/8","7/16","3/8","3/8","182,000"]
["EDSE","30 1/2","30 1/2","30 1/2","30 1/2","30 1/2","600"]
["EE","37 3/4",null,null,null,"37 3/4",null]
["EEC","8 1/4","8 1/8","8 1/4","8 1/8","8 1/4","6,100"]
["EECN","8 3/8","8 1/4","8 1/2","8 1/4","8 1/2","8,800"]
["EEI","13 5/8","13 5/8","13 5/8","13 1/2","13 1/2","1,900"]
["EEQFX","11.98",null,null,null,"11.98",null]
["EESI","1 3/4","1 11/1","6   1 11/1","6   1 11/1","6   1 11/1","6         200"]
["EFBVX","13.33",null,null,null,"13.33",null]
["EFIC","3 3/16","3 3/16","3 3/16","3 3/16","3 3/16","1,600"]
["EFIPX","10.86",null,null,null,"10.86",null]
["EFPMX","10.84",null,null,null,"10.84",null]
["EFSB","8 1/4","8 1/4","8 1/2","8 1/4","8 1/2","6,000"]
["EFU","28","28 1/4","28 1/4","28","28 1/8","60,200"]
["EFX","15 1/2","15 3/8","15 1/2","15 1/4","15 3/8","108,300"]
["EGA","8 1/4","8 3/8","8 5/8","8 3/8","8 5/8","36,400"]
["EGG","24 3/8","24 3/8","24 5/8","24 1/4","24 3/8","54,100"]
["EGGS","18 1/4","18 1/4","18 1/4","17 1/2","18 1/4","7,000"]
["EGLE","7 3/8",null,null,null,"7 3/8",null]
["EGN","17 1/2","17 1/2","17 1/2","17 3/8","17 3/8","1,900"]
["EGP","12 5/8","12 3/4","12 3/4","12 3/4","12 3/4","200"]
["EGRWX","12.52",null,null,null,"12.52",null]
["EGX","8 1/4","8 1/8","8 1/8","8 1/8","8 1/8","300"]
["EHCXX",".29",null,null,null,".29","1,540"]
["EHP","13/3","2",null,null,"13/3","2"]
["EHSTX","14.13",null,null,null,"14.13",null]
["EI","1 1/4","1 1/4","1 3/8","1 1/8","1 3/8","9,200"]
["EINFX","12.04",null,null,null,"12.04",null]
["EIPM","5/8",null,null,null,"5/8",null]
["EIS","18 3/4","18 5/8","18 5/8","18 5/8","18 5/8","300"]
["EK","43 7/8","43 5/8","43 7/8","43 1/2","43 3/4","816,100"]
["EKO","7 3/4","7 5/8","7 5/8","7 5/8","7 5/8","2,100"]
["EKR","1 7/8",null,null,null,"1 7/8",null]
["ELB","9 3/4","9 5/8","9 5/8","9 1/2","9 1/2","2,200"]
["ELCN","10","10 1/2","11","10 1/2","11","400"]
["ELDC","5","5 1/4","5 1/4","5","5","6,000"]
["ELFNX","33.83",null,null,null,"33.83",null]
["ELFTX","12.12",null,null,null,"12.12",null]
["ELJ","7 1/2","7 1/2","7 1/2","7 1/4","7 3/8","4,400"]
["ELK","8 7/8",null,null,null,"8 7/8",null]
["ELMF","20 7/8","21","21","20 5/8","20 5/8","1,700"]
["ELMG","7 1/8","7 1/8","7 1/8","7 1/8","7 1/8","1,000"]
["ELP","5 3/8","5 1/2","5 1/2","5 1/8","5 1/8","28,400"]
["ELRC","15",null,null,null,"15",null]
["ELS","7/8","7/8","7/8","7/8","7/8","4,400"]
["ELSE","3 1/4",null,null,null,"3 1/4",null]
["ELT","5 1/4","5 1/4","5 1/4","5 1/8","5 1/8","40,600"]
["ELXS","4 1/2","5","5","5","5","200"]
["EMBTX","18.28",null,null,null,"18.28",null]
["EMC","18","18","18 1/8","17 3/4","18","115,500"]
["EMCI","9 3/8","9","9","9","9","300"]
["EMCO","1 5/8","1 5/8","1 5/8","1 5/8","1 5/8","5,000"]
["EME","2 3/8","2 1/4","2 3/8","2 1/4","2 3/8","21,200"]
["EMF","23 7/8","24","24 1/4","23 3/4","24","11,300"]
["EML","10 5/8","10 3/4","10 7/8","10 1/2","10 1/2","7,800"]
["EMLX","6 7/8","6 7/8","7 1/4","6 7/8","7 1/8","67,300"]
["EMP","5 5/8",null,null,null,"5 5/8",null]
["EMPI","28 1/8","28","29 1/4","28","28 1/4","24,400"]
["EMR","50 3/4","50 1/2","51 3/8","50 1/2","51 1/4","411,600"]
["EN","19","19","19","18 3/4","18 3/4","15,700"]
["ENE","44 7/8","44 3/4","45","44 1/8","45","141,800"]
["ENER","7 5/8","7 1/2","8","7 1/2","8","2,900"]
["ENEX","5",null,null,null,"5",null]
["ENGH","9 1/2","9 7/8","10","9 1/2","9 3/4","4,100"]
["ENGY","9 1/4","9 3/4","10 1/4","9 3/4","10","200,400"]
["ENNI","17 1/4","17 1/4","17 1/4","17 1/4","17 1/4","300"]
["ENRGB","13","12 3/4","13 3/8","12 3/4","13 3/8","118,100"]
["ENS ENS","O ENV EN","Z ENZN EOG","EP EPI EP","T EQICB EQ","K EQM EQPG","X"]
["ENS","14 3/4","14 7/8","14 7/8","14 5/8","14 3/4","24,400"]
["ENSO","3 5/8","3 3/8","3 5/8","3 3/8","3 5/8","9,800"]
["ENZ","4 7/8","4 3/4","4 7/8","4 3/4","4 3/4","14,400"]
["ENZN","8 7/8","8 7/8","8 7/8","8 3/8","8 7/8","95,600"]
["EOG","28 5/8","28 1/2","29","28 1/2","29","53,700"]
["EP","7 1/4","7 1/4","7 1/4","7 1/4","7 1/4","100"]
["EPI","2 3/4","2 5/8","2 3/4","2 5/8","2 3/4","16,800"]
["EPT","19 3/8","19 1/2","21 1/4","19 3/8","20 1/4","121,000"]
["EQK","5 1/2","6 5/8","6 7/8","6 1/2","6 5/8","2,342,500"]
["EQM","2 1/8","2 1/8","2 1/4","2 1/8","2 1/4","4,300"]
["EQPGX","23.46",null,null,null,"23.46",null]
["EQPIX","12.60",null,null,null,"12.60",null]
["EQSFX","34.16",null,null,null,"34.16",null]
["EQT","43 5/8","43 5/8","43 3/4","43 5/8","43 5/8","4,200"]
["EQTX","1/16","1/32","1/16","1/32","1/16","52,000"]
["EQTY","3 1/4","3 3/8","3 3/8","3 1/4","3 1/4","7,000"]
["EQUI","2 9/16",null,null,null,"2 9/16",null]
["ERLY","2 1/2","2 1/2","2 1/2","2","2","1,300"]
["ERTS","28 3/4","28 1/2","29 1/4","28","29","260,400"]
["ESCA","4 1/4",null,null,null,"4 1/4",null]
["ESCC","14 3/4","14 3/4","15 1/8","14 3/4","15 1/8","35,100"]
["ESEX","2 1/2","2 1/2","2 3/4","2 3/8","2 3/4","12,000"]
["ESH","9 7/8","10","10","10","10","2,400"]
["ESI","2","1 7/8","1 7/8","1 7/8","1 7/8","3,500"]
["ESIO","3","2 7/8","2 7/8","2 3/4","2 3/4","6,000"]
["ESL","8 1/2","8 3/8","8 5/8","8 3/8","8 5/8","21,600"]
["ESN","7 1/2","7 1/2","7 1/2","7 3/8","7 3/8","11,600"]
["ESP","15 1/8","15 1/8","15 1/8","15 1/8","15 1/8","100"]
["ESSF","11 1/4","11 1/4","11 7/8","11 1/4","11 1/4","16,300"]
["ESTO","5/32",null,null,null,"5/32",null]
["ESV","1 1/8","1 1/4","1 1/4","1 1/8","1 1/8","30,600"]
["ESX","4 7/8","5","5","5","5","900"]
["ETCIA","7","5 3/4","5 3/4","5 3/4","5 3/4","1,700"]
["ETCO","3","3","3","2 3/4","3","1,700"]
["ETEX","3 1/8",null,null,null,"3 1/8",null]
["ETI","1112.50","1105.10","1107.00","1103.50","1106.10",null]
["ETN","78 3/8","78 1/2","78 5/8","78","78 5/8","42,400"]
["ETR","30 3/4","30 3/4","30 7/8","30 5/8","30 3/4","353,700"]
["ETRXX",".42",null,null,null,".42","329"]
["EUA","23 1/2","23 1/2","23 1/2","23 1/2","23 1/2","12,100"]
["EVAN","1 3/4","1 7/8","1 7/8","1 5/8","1 5/8","2,400"]
["EVCAX","10.38",null,null,null,"10.38",null]
["EVGFX","8.50",null,null,null,"8.50",null]
["EVGN","12 1/2","12 1/2","13 1/2","12 1/2","13 1/2","16,300"]
["EVGOX","11.61",null,null,null,"11.61",null]
["EVGRX","13.49",null,null,null,"13.49",null]
["EVHIX","7.48",null,null,null,"7.48",null]
["EVHMX","10.17",null,null,null,"10.17",null]
["EVIBX","8.29",null,null,null,"8.29",null]
["EVIFX","7.55",null,null,null,"7.55",null]
["EVMBX","10.18",null,null,null,"10.18",null]
["EVRX","2 5/8","2 3/4","2 3/4","2 1/2","2 3/4","204,400"]
["EVSB","7",null,null,null,"7",null]
["EVSEX","8.57",null,null,null,"8.57",null]
["EVTMX","9.81",null,null,null,"9.81",null]
["EVTRX","19.68",null,null,null,"19.68",null]
["EXAR","16 1/4","16 3/4","17 1/2","16","17","123,700"]
["EXBT","30 3/4","30 5/8","31 3/8","30 1/2","31 1/4","333,800"]
["EXC","13 7/8","13 3/4","13 7/8","13 5/8","13 3/4","10,900"]
["EXCHX","192.75",null,null,null,"192.75",null]
["EXP","7/8","7/8","7/8","7/8","7/8","8,100"]
["EXPD","34","33 1/4","33 3/4","33","33 3/4","11,300"]
["F","44 1/4","44 3/8","45 3/4","44 3/8","45 5/8","1,321,500"]
["FABC","33 7/8","33 3/4","33 7/8","33 1/8","33 3/8","131,500"]
["FABUX","12.42",null,null,null,"12.42",null]
["FACT","7 1/2",null,null,null,"7 1/2",null]
["FAGIX","8.51",null,null,null,"8.51",null]
["FAHS","20 3/8","20","20 3/4","20","20 3/8","4,300"]
["FAIMX","18.74",null,null,null,"18.74",null]
["FAL","10 1/8","10 1/8","10 1/4","10","10","19,800"]
["FALDX","13.94",null,null,null,"13.94",null]
["FAMA","10 1/2","10 1/2","10 1/2","10 1/2","10 1/2","100"]
["FAMF","13 1/2","14","14","13 1/4","13 1/4","1,800"]
["FARC","8","8","8","7 1/2","7 1/2","1,500"]
["FARM","114 1/2",null,null,null,"114 1/2",null]
["FASB","21 1/4","21 1/4","22","21 1/4","21 1/2","2,800"]
["FAST","17 3/8","17 1/2","17 3/4","17 3/8","17 3/4","21,300"]
["FATFX","12.22",null,null,null,"12.22",null]
["FATN","21 1/4","21 1/4","21 3/8","20 1/8","21","72,800"]
["FAX","11 7/8","11 7/8","11 7/8","11 3/4","11 3/4","45,100"]
["FAY","8","8","8 1/8","7 7/8","8","7,600"]
["FAZTX","10.68",null,null,null,"10.68",null]
["FBAC","24","24 1/4","24 1/4","23 3/4","24","11,500"]
["FBALX","12.80",null,null,null,"12.80",null]
["FBD","7","7","7 1/4","7","7 1/4","19,900"]
["FBDGX","7.67",null,null,null,"7.67",null]
["FBDSX F","BF FBH F","BI FBIC FB","IOX FBMPX","FBMXX FBNC","FBNDX FBO","FBOH FBR"]
["FBDSX","6.66",null,null,null,"6.66",null]
["FBF","9 1/8","9 1/8","9 1/4","9 1/8","9 1/8","27,300"]
["FBH","2 7/8","2 7/8","3","2 7/8","2 7/8","14,100"]
["FBI","11 1/4","11 1/8","11 1/4","11 1/8","11 1/4","6,100"]
["FBIC","34","34 3/4","34 3/4","34 3/4","34 3/4","400"]
["FBIOX","27.99",null,null,null,"27.99",null]
["FBMPX","16.31",null,null,null,"16.31",null]
["FBMXX",".75",null,null,null,".75","1,094"]
["FBNC","15 1/4",null,null,null,"15 1/4",null]
["FBNDX","7.41",null,null,null,"7.41",null]
["FBO","30 5/8","30 5/8","30 5/8","30 3/8","30 1/2","28,800"]
["FBOH","41 3/4","42 3/4","42 3/4","41 3/4","41 3/4","6,200"]
["FBR","26 3/8","26 1/2","26 1/2","26 1/8","26 1/4","25,000"]
["FBRX","6","6","6 1/4","6","6 1/8","43,200"]
["FBS","26 1/2","26 1/2","26 1/2","26 3/8","26 1/2","25,200"]
["FBT","1 1/8","1 1/8","1 1/8","1","1 1/8","26,200"]
["FC","102 1/2",null,null,null,"102 1/2",null]
["FCA","12 3/4","12 3/4","12 3/4","12 3/8","12 1/2","42,000"]
["FCB","27 5/8","27 5/8","27 5/8","27 5/8","27 5/8","500"]
["FCBN","13 1/4",null,null,null,"13 1/4",null]
["FCC","4 1/2","4 1/2","4 5/8","4 1/2","4 5/8","10,500"]
["FCFXX",".76",null,null,null,".76","5,379"]
["FCGFX","18.23",null,null,null,"18.23",null]
["FCHT","33 1/2","34 1/4","34 1/4","34 1/4","34 1/4","100"]
["FCI","11/3","2",null,null,"11/3","2"]
["FCIT","5 1/2",null,null,null,"5 1/2",null]
["FCLR","31 1/4","31 1/4","31 1/4","30 1/2","31 1/4","10,600"]
["FCLXX",".44",null,null,null,".44","7,358"]
["FCNCA","35 1/4","36 1/2","36 1/2","35 3/4","36 1/2","1,800"]
["FCNTX","26.17",null,null,null,"26.17",null]
["FCO","14 7/8","14 3/4","14 7/8","14 3/4","14 3/4","19,700"]
["FCOA","23 1/4","23","24","23","24","16,100"]
["FCOB","4","4 1/4","4 3/4","4 1/4","4 5/8","16,000"]
["FCOLA","15 7/8","16","16","15 1/2","15 3/4","4,000"]
["FCOM","52","52 1/4","52 1/4","51 1/4","51 3/4","23,800"]
["FCON","5/16","1/4","5/16","7/32","1/4","115,800"]
["FCRES","1/16",null,null,null,"1/16",null]
["FCSXX",".74",null,null,null,".74","4,369"]
["FCT","7 7/8","7 3/4","7 3/4","7 3/4","7 3/4","500"]
["FCVIX","9.88",null,null,null,"9.88",null]
["FCVSX","15.00",null,null,null,"15.00",null]
["FCX","21 3/4","21 3/4","22","21 5/8","21 3/4","96,100"]
["FDAXX",".52",null,null,null,".52","15,436"]
["FDCAX","14.12",null,null,null,"14.12",null]
["FDCPX","16.76",null,null,null,"16.76",null]
["FDESX","17.11",null,null,null,"17.11",null]
["FDETX","25.49",null,null,null,"25.49",null]
["FDEXX",".79",null,null,null,".79","4,092"]
["FDFAX","29.16",null,null,null,"29.16",null]
["FDFFX","18.33",null,null,null,"18.33",null]
["FDGRX","25.14",null,null,null,"25.14",null]
["FDLEX","98.21",null,null,null,"98.21",null]
["FDLNA","10 7/8","10 7/8","11 1/8","10 3/4","10 7/8","192,200"]
["FDLNB","11 1/4","11 1/4","11 3/8","11","11 1/4","81,800"]
["FDLSX","31.52",null,null,null,"31.52",null]
["FDMMX","11.92",null,null,null,"11.92",null]
["FDMXX",".79",null,null,null,".79","6,047"]
["FDO","15","15 1/4","15 5/8","15 1/8","15 1/2","92,200"]
["FDPC","6",null,null,null,"6",null]
["FDPMX","10.76",null,null,null,"10.76",null]
["FDRXX",".72",null,null,null,".72","100,680"]
["FDS",null,null,null,null,null,null]
["FDSXX",".50",null,null,null,".50","6,307"]
["FDTXX",".68",null,null,null,".68","25,084"]
["FDVLX","33.34",null,null,null,"33.34",null]
["FDX","43","43","43","42 1/2","42 1/2","90,400"]
["FEAFX","13.18",null,null,null,"13.18",null]
["FEBC","11 1/4","11 1/4","11 1/2","11","11","16,700"]
["FED","20 3/4","20 3/4","20 3/4","20 1/2","20 5/8","1,500"]
["FEDBX","10.05",null,null,null,"10.05",null]
["FEDEX","64.29",null,null,null,"64.29",null]
["FEDF","19 1/8",null,null,null,"19 1/8",null]
["FEI","4 5/8","4 5/8","4 5/8","4 5/8","4 5/8","800"]
["FELE","23","23","23","23","23","100"]
["FEQIX","27.88",null,null,null,"27.88",null]
["FEQVX","12.58",null,null,null,"12.58",null]
["FERO","16 1/4","16 3/4","16 3/4","16 1/4","16 1/4","6,600"]
["FERT","7/8","7/8","7/8","7/8","7/8","6,000"]
["FES","131 1/4","131 1/2","132","131 1/2","132","19,000"]
["FESX","3 7/8","3 5/8","3 3/4","3 5/8","3 5/8","32,500"]
["FEUGX","10.02",null,null,null,"10.02",null]
["FEURX","11.55",null,null,null,"11.55",null]
["FF","11 1/2","11 5/8","11 3/4","11 5/8","11 3/4","9,200"]
["FFAL","10 1/2","11","12 1/2","11","12 1/2","1,700"]
["FFB","36 3/8","36 3/8","36 3/8","36 1/4","36 3/8","37,100"]
["FFBC","41 1/4","41 1/2","41 1/2","41 1/2","41 1/2","200"]
["FFBK","48 5/8","48 7/8","49","48 1/4","49","57,400"]
["FFC","68 3/4","68 5/8","68 3/4","68 1/2","68 5/8","4,600"]
["FFCH","18 1/4","19","19","19","19","500"]
["FFES","11 1/4","11 1/4","11 1/4","10 3/4","10 3/4","3,400"]
["FFFC","17 3/4","17","17 1/2","17","17 1/2","41,000"]
["FFHC","16 5/8","16 3/4","16 3/4","16 1/4","16 5/8","12,600"]
["FFHP","14 1/2","14","14","14","14","100"]
["FFHS","16","18","18","18","18","200"]
["FFIDX","18.88",null,null,null,"18.88",null]
["FFKY","35",null,null,null,"35",null]
["FFM","31 7/8","31 7/8","32","31 3/4","31 3/4","55,600"]
["FFMY","42 3/4","42 3/4","43","42 5/8","42 7/8","38,600"]
["FFNS","25 1/2",null,null,null,"25 1/2",null]
["FFOM","19 5/8","19 3/4","19 3/4","19 3/8","19 3/8","36,500"]
["FFP","1 3/8","1 3/8","1 3/8","1 3/8","1 3/8","600"]
["FFRV","7 5/8","7 3/8","7 3/4","7 3/8","7 3/4","3,900"]
["FFRXX",".54",null,null,null,".54","5,902"]
["FFSB","21","20","22","20","22","19,700"]
["FFSW","19 1/2","19 1/2","19 1/2","19 1/2","19 1/2","400"]
["FFTXX",".60",null,null,null,".60","289"]
["FFUT","14 7/8","15 1/2","15 1/2","14 1/2","14 1/2","200"]
["FFWV","15 3/8","16","16","16","16","300"]
["FFXSX","9.96",null,null,null,"9.96",null]
["FG","14 1/4","14","14 1/4","14","14","310,300"]
["FGBC","17 3/4",null,null,null,"17 3/4",null]
["FGBDX","12.15",null,null,null,"12.15",null]
["FGF","13 1/4","13 1/4","13 3/8","13 1/4","13 3/8","5,300"]
["FGGTX","15.50",null,null,null,"15.50",null]
["FGHC","5 3/4",null,null,null,"5 3/4",null]
["FGI","8 1/8","8 1/4","8 1/4","8 1/8","8 1/8","50,200"]
["FGL","6","6","6 1/8","6","6 1/8","6,600"]
["FGLDX","4.38",null,null,null,"4.38",null]
["FGLIX","10.45",null,null,null,"10.45",null]
["FGLOX","11.02",null,null,null,"11.02",null]
["FGMAX","11.83",null,null,null,"11.83",null]
["FGMNX","11.06",null,null,null,"11.06",null]
["FGOIX","9.56",null,null,null,"9.56",null]
["FGOPX","10.56",null,null,null,"10.56",null]
["FGOVX","10.43",null,null,null,"10.43",null]
["FGOXX",".56",null,null,null,".56","1,713"]
["FGRIX","21.28",null,null,null,"21.28",null]
["FGRXX F","GTRX FGV","XX FHIGX F","HIIX FHLSX","FHO FHPC","FHQSX FHWN","FHYPX FHYTX FH"]
["FGRXX",".63",null,null,null,".63","12,648"]
["FGTRX","21.59",null,null,null,"21.59",null]
["FGVXX",".31",null,null,null,".31","83"]
["FHIGX","13.07",null,null,null,"13.07",null]
["FHIIX","10.83",null,null,null,"10.83",null]
["FHLSX","37.46",null,null,null,"37.46",null]
["FHO","7","6 3/4","7","6 3/4","6 3/4","6,500"]
["FHPC","18 1/8","17 3/4","18","17 3/4","17 7/8","54,300"]
["FHWN","25 3/4","26 1/4","26 1/4","25 1/2","26","79,400"]
["FHYPX","6.97",null,null,null,"6.97",null]
["FHYTX","8.96",null,null,null,"8.96",null]
["FIBI","8 3/4","8 3/4","8 3/4","8 3/4","8 3/4","300"]
["FICI","11 3/4","13","13","11 3/4","13","1,100"]
["FICMX","10.85",null,null,null,"10.85","17,100"]
["FICXX",".27",null,null,null,".27","1,640"]
["FIDSX","45.40",null,null,null,"45.40",null]
["FIDYX","9.60",null,null,null,"9.60",null]
["FIEUX","16.61",null,null,null,"16.61",null]
["FIFIX","3.90",null,null,null,"3.90",null]
["FIGI","22","20","20","20","20","500"]
["FIGRX","13.97",null,null,null,"13.97",null]
["FIGTX","10.57",null,null,null,"10.57",null]
["FIGVX","11.98",null,null,null,"11.98",null]
["FIHYX","4.93",null,null,null,"4.93",null]
["FIIIX","10.80",null,null,null,"10.80",null]
["FIISX","5.21",null,null,null,"5.21",null]
["FIL","10 7/8","10 3/4","10 7/8","10 5/8","10 5/8","15,200"]
["FILE","15","15","15 1/4","14 1/2","15 1/4","70,300"]
["FIMIX","11.11",null,null,null,"11.11",null]
["FIMTX","10.68",null,null,null,"10.68",null]
["FINX","1 5/8","1 11/1","6   1 11/1","6   1 7/16","1 7/16","67,100"]
["FISB","19 1/4","19 1/4","20","19 1/4","19 1/4","300"]
["FISV","25","25 1/4","25 1/4","24 5/8","24 5/8","138,300"]
["FIT","25 3/8","25 3/8","25 3/8","24 1/2","24 7/8","12,600"]
["FITAX","10.55",null,null,null,"10.55",null]
["FITB","49 3/8","49 1/2","49 1/2","47 1/2","48","270,200"]
["FITC","34","34 1/4","34 1/4","33 1/2","34","3,500"]
["FIXXX",".62",null,null,null,".62","260"]
["FJQ","4 5/8","4 1/2","4 3/4","4 1/2","4 3/4","33,000"]
["FKBRX","5.17",null,null,null,"5.17",null]
["FKDNX","9.35",null,null,null,"9.35",null]
["FKFD","20 3/4","22 1/4","22 1/4","20 3/4","20 3/4","4,000"]
["FKGRX","13.70",null,null,null,"13.70",null]
["FKINX","2.31",null,null,null,"2.31",null]
["FKL","7 7/8",null,null,null,"7 7/8",null]
["FKM","24 1/2","24 3/4","25 3/8","24 3/4","25 3/8","8,800"]
["FKREX","7.29",null,null,null,"7.29",null]
["FKTFX","7.35",null,null,null,"7.35",null]
["FKTIX","12.24",null,null,null,"12.24",null]
["FKUSX","7.23",null,null,null,"7.23",null]
["FKUTX","9.72",null,null,null,"9.72",null]
["FLAG","12 1/2",null,null,null,"12 1/2",null]
["FLD","20","20 1/8","20 1/4","19 7/8","19 7/8","53,300"]
["FLFC","8 3/4","8 1/2","9","8 1/4","9","4,900"]
["FLISX","16.27",null,null,null,"16.27",null]
["FLOG","1 1/4","7/8","1 1/8","7/8","1 1/8","4,100"]
["FLRFX","5.36",null,null,null,"5.36",null]
["FLTMX","9.83",null,null,null,"9.83",null]
["FLY","11 1/8","11 1/8","11 1/4","11 1/8","11 1/8","4,100"]
["FMAGX","65.55",null,null,null,"65.55",null]
["FMBC","22 1/2","22","22 3/4","22","22 3/4","7,600"]
["FMBDX","8.82",null,null,null,"8.82",null]
["FMBI","16 3/4","16 1/2","16 3/4","16 1/2","16 1/2","6,300"]
["FMC","47 1/2","47 1/2","49","47 1/2","49","34,000"]
["FMCO","10 1/2",null,null,null,"10 1/2",null]
["FMDXX",".45",null,null,null,".45","7,816"]
["FMFXX",".30",null,null,null,".30","11,475"]
["FMGXX",".64",null,null,null,".64","3,559"]
["FMI","10 5/8","10 1/2","10 3/4","10 1/2","10 3/4","12,000"]
["FMINX","12.27",null,null,null,"12.27",null]
["FMITX","11.66",null,null,null,"11.66",null]
["FMLY","9 1/2","9","9","9","9","1,000"]
["FMMXX",".31",null,null,null,".31","1,328"]
["FMNXX",".14",null,null,null,".14","1,360"]
["FMO","16 7/8","16 7/8","16 7/8","16 3/4","16 7/8","9,300"]
["FMR","5 7/8","6","6","5 7/8","6","8,800"]
["FMSB","9","9","9","9","9","100"]
["FMSFX","10.86",null,null,null,"10.86",null]
["FMTXX",".60",null,null,null,".60","11,027"]
["FMUIX","12.09",null,null,null,"12.09",null]
["FN","2 5/8","2 5/8","2 3/4","2 5/8","2 3/4","4,000"]
["FNB","35 3/4","35 3/4","35 7/8","35 1/4","35 3/4","635,200"]
["FNBR","6 1/2","6 1/2","6 1/2","6 1/2","6 1/2","400"]
["FNF","20","20 1/2","20 3/4","20 3/8","20 1/2","12,800"]
["FNGB","23 1/2","23 1/2","23 1/2","23 1/2","23 1/2","200"]
["FNL","7 5/8","7 3/8","7 1/2","7 3/8","7 1/2","1,100"]
["FNM","67 1/8","66 7/8","67 1/8","66 1/2","66 3/4","774,000"]
["FNTIX","11.95",null,null,null,"11.95",null]
["FNTXX",".74",null,null,null,".74","1,920"]
["FNYB","7/8","7/8","7/8","7/8","7/8","300"]
["FNYFX","14.89",null,null,null,"14.89",null]
["FNYTX","11.91",null,null,null,"11.91",null]
["FNYXX",".81",null,null,null,".81","5,208"]
["FOBBA","25 3/4","26 1/2","26 1/2","26","26","3,300"]
["FOCPX","24.63",null,null,null,"24.63",null]
["FOE","42 3/4","42 1/2","42 5/8","41 3/4","41 7/8","25,100"]
["FOHFX","11.75",null,null,null,"11.75",null]
["FOHTX","11.52",null,null,null,"11.52",null]
["FOIL","1 11/1","6   1 3/4","1 3/4","1 5/8","1 3/4","27,400"]
["FONR","1 5/8","1 11/1","6   1 11/1","6   1 17/3","2   1 9/16","150,300"]
["FOOT","7 1/2","7","7","7","7","2,900"]
["FOSFX","24.69",null,null,null,"24.69",null]
["FOTO","18","17 1/4","17 1/4","17 1/4","17 1/4","200"]
["FOUNX","22.92",null,null,null,"22.92",null]
["FOX","13 5/8","13 5/8","13 3/4","13 1/2","13 3/4","11,600"]
["FP","8 1/8","8 1/8","8 1/8","8 1/8","8 1/8","1,000"]
["FPBFX","11.39",null,null,null,"11.39",null]
["FPBSX","10.73",null,null,null,"10.73",null]
["FPF","11 3/4","11","11 1/2","11","11 3/8","40,000"]
["FPI","2 7/8",null,null,null,"2 7/8",null]
["FPL","37 3/8","37 1/2","37 5/8","37 3/8","37 5/8","381,900"]
["FPNIX","10.72",null,null,null,"10.72",null]
["FPNJ","46","46","46 3/8","46","46","1,400"]
["FPNTX","10.32",null,null,null,"10.32",null]
["FPO","7/8","15/1","6     15/1","6     7/8","7/8","6,100"]
["FPPTX","15.65",null,null,null,"15.65",null]
["FPRAX","13.11",null,null,null,"13.11",null]
["FPRTX","11.61",null,null,null,"11.61",null]
["FPT","8 1/4","8 1/4","8 1/4","8 1/8","8 1/8","40,700"]
["FPTXX",".55",null,null,null,".55","2,480"]
["FPUB","11 1/4","11 1/4","11 1/4","11","11","43,000"]
["FPURX","15.19",null,null,null,"15.19",null]
["FPXTX","10.78",null,null,null,"10.78",null]
["FQA","11 1/8","11 1/8","11 7/8","11 1/8","11 5/8","29,600"]
["FRA","4 3/4","4 3/4","5 1/8","4 3/4","5","30,100"]
["FRBFX","16.82",null,null,null,"16.82",null]
["FRBK FR","C FRCIX","FRD FRE FR","ESX FRFD F","RG FRGRX F","RINX FRL F","RM FRME"]
["FRBK","1/2",null,null,null,"1/2",null]
["FRC","15 3/4","15 7/8","15 7/8","15 5/8","15 7/8","1,200"]
["FRCIX","12.05",null,null,null,"12.05",null]
["FRD","2 3/4",null,null,null,"2 3/4",null]
["FRE","43 1/2","43 3/8","43 3/8","42 7/8","42 7/8","203,600"]
["FRESX","11.59",null,null,null,"11.59",null]
["FRFD","27 3/8",null,null,null,"27 3/8",null]
["FRG","7 7/8","7 3/4","7 7/8","7 3/4","7 3/4","8,200"]
["FRGRX","10.48",null,null,null,"10.48",null]
["FRINX","8.13",null,null,null,"8.13",null]
["FRL","7/16","3/8","3/8","3/8","3/8","1,500"]
["FRM","10","10 1/8","10 3/8","10","10 3/8","23,000"]
["FRME","39","38","39","38","39","1,100"]
["FRMG","4 1/2","4 3/8","4 1/2","4 3/8","4 1/2","10,100"]
["FRML","5 1/2",null,null,null,"5 1/2",null]
["FRMT","24 1/2","24","25","24","24 3/8","27,900"]
["FRMUX","7.19",null,null,null,"7.19",null]
["FRN","3 11/1","6   3 3/4","3 3/4","3 5/8","3 5/8","1,100"]
["FRNXX",".44",null,null,null,".44","616"]
["FRP","20 7/8","21","21 1/8","20 7/8","21","63,300"]
["FRPP","11 1/2",null,null,null,"11 1/2",null]
["FRS","21","21","21","20 3/4","20 7/8","14,300"]
["FRSPX","7.45",null,null,null,"7.45",null]
["FRST","34 7/8",null,null,null,"34 7/8",null]
["FRT","21 7/8","21 7/8","22 1/8","21 7/8","22 1/8","31,800"]
["FRTH","26 1/2","27","27","26 1/2","26 1/2","1,900"]
["FRX","36 7/8","36 5/8","36 7/8","36","36 7/8","155,800"]
["FSAGX","14.41",null,null,null,"14.41",null]
["FSAIX","12.05",null,null,null,"12.05",null]
["FSAVX","18.60",null,null,null,"18.60",null]
["FSBX","1 3/4","1 3/4","2","1 3/4","2","2,400"]
["FSCB","30 1/2","29","29","29","29","200"]
["FSCC","15 1/4","14 3/4","15 3/4","14 3/4","15 3/4","2,900"]
["FSCHX","30.50",null,null,null,"30.50",null]
["FSCO","23 1/2","23 1/2","24","23 1/4","23 3/4","24,000"]
["FSCR","13 1/4",null,null,null,"13 1/4",null]
["FSCSX","21.96",null,null,null,"21.96",null]
["FSDAX","13.41",null,null,null,"13.41",null]
["FSDPX","17.23",null,null,null,"17.23",null]
["FSELX","11.46",null,null,null,"11.46",null]
["FSENX","14.96",null,null,null,"14.96",null]
["FSESX","9.83",null,null,null,"9.83",null]
["FSEUX","12.99",null,null,null,"12.99",null]
["FSFI","3 3/8","3","3","3","3","2,000"]
["FSFSX","15.91",null,null,null,"15.91",null]
["FSGVX","10.49",null,null,null,"10.49",null]
["FSHBX","9.57",null,null,null,"9.57",null]
["FSHIX","10.39",null,null,null,"10.39",null]
["FSHOX","13.49",null,null,null,"13.49",null]
["FSII","5 3/4","5 1/2","5 1/2","5 1/2","5 1/2","200"]
["FSKY","24 3/4","24 3/4","24 3/4","24 3/4","24 3/4","400"]
["FSLBX","11.61",null,null,null,"11.61",null]
["FSLSX","20.12",null,null,null,"20.12",null]
["FSM","17 1/4","17","17","17","17","500"]
["FSNR","11 3/4","11 3/4","12 1/4","11 3/4","12","15,700"]
["FSPBX","11.53",null,null,null,"11.53",null]
["FSPCX","18.04",null,null,null,"18.04",null]
["FSPFX","14.63",null,null,null,"14.63",null]
["FSPG","12",null,null,null,"12",null]
["FSPHX","67.90",null,null,null,"67.90",null]
["FSPTX","29.17",null,null,null,"29.17",null]
["FSR","57 3/4","57 5/8","58 1/4","57 1/2","58 1/4","58,900"]
["FSRBX","17.17",null,null,null,"17.17",null]
["FSRFX","15.27",null,null,null,"15.27",null]
["FSRPX","21.34",null,null,null,"21.34",null]
["FSS","20","20 1/4","20 1/4","19 1/2","19 5/8","57,500"]
["FSTBX","16.16",null,null,null,"16.16",null]
["FSTCX","29.51",null,null,null,"29.51",null]
["FSTEX","9.06",null,null,null,"9.06",null]
["FSTFX","9.94",null,null,null,"9.94",null]
["FSTKX","24.61",null,null,null,"24.61",null]
["FSTUX","10.99",null,null,null,"10.99",null]
["FSTXX",".48",null,null,null,".48","1,507"]
["FSUTX","38.84",null,null,null,"38.84",null]
["FSV","6 1/8",null,null,null,"6 1/8",null]
["FSVA","11 1/2",null,null,null,"11 1/2",null]
["FSVB","7 3/4","8","8","7 1/2","7 1/2","300"]
["FSVLX","17.62",null,null,null,"17.62",null]
["FSWIX","16.89",null,null,null,"16.89",null]
["FT","8 5/8","8 5/8","8 5/8","8 1/2","8 5/8","51,800"]
["FTAGX","14.63",null,null,null,"14.63",null]
["FTCHX","18.43",null,null,null,"18.43",null]
["FTD","16 1/2","16 5/8","16 5/8","16 5/8","16 5/8","800"]
["FTEN","37 1/4","37 1/4","37 1/2","36 3/4","36 3/4","38,400"]
["FTEXX",".75",null,null,null,".75","26,567"]
["FTFC","21 3/4","21 3/4","22 1/4","21 1/2","21 1/2","2,700"]
["FTFIX","12.28",null,null,null,"12.28",null]
["FTFMX","12.78",null,null,null,"12.78",null]
["FTFRX","11.59",null,null,null,"11.59",null]
["FTFXX",".52",null,null,null,".52","17,095"]
["FTGFX","14.22",null,null,null,"14.22",null]
["FTGIX","15.03",null,null,null,"15.03",null]
["FTHRX","10.69",null,null,null,"10.69",null]
["FTIFX","16.35",null,null,null,"16.35",null]
["FTINX","10.22",null,null,null,"10.22",null]
["FTITX","14.97",null,null,null,"14.97",null]
["FTK","11 1/8","11 3/8","11 1/2","11 1/4","11 3/8","5,600"]
["FTL","37 3/4","37 3/4","38","37 5/8","37 7/8","49,800"]
["FTMXX",".58",null,null,null,".58","2,079"]
["FTOIX","12.14",null,null,null,"12.14",null]
["FTPXX",".51",null,null,null,".51","1,925"]
["FTRNX","51.31",null,null,null,"51.31",null]
["FTSC","12 3/4","13 1/4","13 1/4","12 3/4","13 1/4","31,600"]
["FTTR","2 1/2","2 7/8","2 7/8","2 7/8","2 7/8","1,000"]
["FTU","38 1/2","38 1/2","38 7/8","38 3/8","38 7/8","312,200"]
["FTUSX","10.99",null,null,null,"10.99",null]
["FTX","19 3/8","19 1/4","19 5/8","19 1/4","19 1/2","117,800"]
["FULT","22 1/4","21 3/4","22 1/4","21 3/4","21 3/4","6,900"]
["FUMXX",".80",null,null,null,".80","1,339"]
["FUR","8 1/4","8 1/4","8 1/4","8 1/8","8 1/4","8,200"]
["FUSXX",".40",null,null,null,".40","7,258"]
["FUTXX",".51",null,null,null,".51","3,994"]
["FVB","33 1/8","33","33 1/8","32 7/8","33 1/8","12,000"]
["FVF","7/16",null,null,null,"7/16",null]
["FVRXX",".29",null,null,null,".29","3,326"]
["FWBI","25 1/4","25 1/4","25 1/4","24 1/2","24 3/4","6,300"]
["FWC","26 1/2","26 1/2","26 1/2","26 1/4","26 3/8","35,400"]
["FWES","5","4 7/8","5 1/8","4 7/8","5 1/8","29,100"]
["FWF","11/3","2",null,null,"11/3","2"]
["FWNC","34","34","34","34","34","2,000"]
["GA","1","1 1/8","1 1/8","1","1","2,100"]
["GAB","11 1/8","11","11","10 7/8","11","83,600"]
["GABAX","19.27",null,null,null,"19.27",null]
["GAEO","5 1/2","5 3/4","5 3/4","5 1/2","5 5/8","14,800"]
["GAL","3 1/8","3 1/4","3 1/4","3","3","9,400"]
["GAM","28 1/8","28","28 3/8","28","28 1/4","19,300"]
["GAN","67 1/4","67 1/2","67 1/2","67 1/4","67 1/4","4,400"]
["GARN","6 3/4","6 1/2","6 1/2","6 1/2","6 1/2","1,400"]
["GAS","45 1/2","45 1/2","46 1/2","45 3/8","46 1/2","20,500"]
["GATEX G","ATGX GAT","W GB GBAN","GBCB GBFH","GBLD GBND","GBTFX GCA","GCCC GCI"]
["GATEX","15.64",null,null,null,"15.64",null]
["GATGX","13.26",null,null,null,"13.26",null]
["GATW","12 3/4","13","13","12 1/2","12 1/2","4,800"]
["GB","7 3/4","7 3/4","7 3/4","7 5/8","7 5/8","1,100"]
["GBAN","8 1/2",null,null,null,"8 1/2",null]
["GBCB","16 1/4",null,null,null,"16 1/4",null]
["GBFH","6 1/2",null,null,null,"6 1/2",null]
["GBND","16 1/4","15 1/4","16","15 1/4","16","5,600"]
["GBTFX","19.40",null,null,null,"19.40",null]
["GCA","3/8",null,null,null,"3/8",null]
["GCCC","22 3/4","21 7/8","22","21 1/2","22","7,600"]
["GCI","47 7/8","47 7/8","47 7/8","47 1/2","47 1/2","134,900"]
["GCMXX",".20",null,null,null,".20","395"]
["GCN","25","25","25 1/2","25","25 1/2","107,100"]
["GCO","5 7/8","5 3/4","6","5 3/4","5 7/8","51,700"]
["GCOR","12 1/2","12 1/4","12 1/2","11 1/2","11 1/2","10,400"]
["GCR","3 1/8","3 1/8","3 1/2","3","3 3/8","126,400"]
["GCRA","9 3/4","10","10","9 1/2","9 3/4","7,000"]
["GD","78","78","78 1/2","78","78 3/8","25,300"]
["GDC","3 3/4","3 3/4","3 3/4","3 5/8","3 3/4","9,800"]
["GDMK","12",null,null,null,"12",null]
["GDW","42 7/8","42 7/8","44","42 7/8","44","22,600"]
["GDYN","6 3/4","6 3/4","6 3/4","6 3/4","6 3/4","300"]
["GE","77 1/8","77 1/4","77 5/8","76 1/4","76 1/2","1,181,200"]
["GEB","67 1/2","67 1/2","67 3/4","67 1/4","67 3/8","53,900"]
["GEC","50","50","50 1/4","49 1/2","49 1/2","3,200"]
["GECM","1 1/2",null,null,null,"1 1/2",null]
["GEHL","3 7/8","3 7/8","4 1/8","3 5/8","4","11,100"]
["GEMC","2 3/4","2 1/2","2 3/4","2 1/2","2 5/8","40,100"]
["GEN","2 1/4","2 1/8","2 1/4","2 1/8","2 1/8","5,600"]
["GENZ","53 1/4","53","53 1/4","52 1/2","53","105,100"]
["GEOX","3 3/4","3 1/2","4","3 1/2","4","10,500"]
["GER","11 1/8","11","11 1/8","11","11","21,200"]
["GES","3/8","3/8","3/8","3/8","3/8","2,700"]
["GESLX","12.13",null,null,null,"12.13",null]
["GESSX","39.16",null,null,null,"39.16",null]
["GEST","5 3/4","6 1/8","6 1/8","5 5/8","5 5/8","8,700"]
["GF","11 1/8","11 1/8","11 1/4","11 1/8","11 1/4","52,000"]
["GFD","25 1/4","25 1/8","25 1/8","25","25 1/8","9,300"]
["GFX","17","17","17 1/8","16 7/8","17","800"]
["GGC","19 7/8","20 5/8","20 7/8","20 5/8","20 7/8","195,400"]
["GGNS","2 5/8","2 5/8","2 3/4","2 5/8","2 5/8","4,600"]
["GGSXX",".80",null,null,null,".80","8,703"]
["GGUY","9 3/4","9 3/4","10","9 1/2","10","220,400"]
["GH","8 7/8","8 3/4","8 7/8","8 3/4","8 3/4","12,100"]
["GHW","13 1/2","13 3/4","14 1/4","13 3/4","14 1/4","10,300"]
["GHX","3 3/4","3 3/4","3 7/8","3 3/4","3 3/4","63,200"]
["GI","6 1/4","6 1/8","6 1/8","6","6","9,800"]
["GIBG","24","23 3/4","24 1/8","23 5/8","24","153,800"]
["GIDL","24 5/8","24 1/4","24 3/4","24","24 1/2","79,800"]
["GIGA","7 5/8",null,null,null,"7 5/8",null]
["GILBA","16 1/4","16 1/4","16 3/4","16 1/4","16 3/4","4,000"]
["GILD","12","12","13","12","13","1,400"]
["GIM","9 9/16","9 5/8","9 5/8","9 1/2","9 5/8","156,200"]
["GINCX","16.02",null,null,null,"16.02",null]
["GINLX","85.41",null,null,null,"85.41",null]
["GINTX","35.15",null,null,null,"35.15",null]
["GIS","69 1/2","69 5/8","69 3/4","69 3/8","69 1/2","128,000"]
["GISH","9 5/8","9 1/2","9 5/8","9 1/2","9 5/8","5,500"]
["GIT","5 5/8","5 5/8","5 5/8","5 1/2","5 5/8","44,900"]
["GITMX","7.30",null,null,null,"7.30",null]
["GITXX",".62",null,null,null,".62","1,021"]
["GLDC","9 3/4","9 3/4","9 3/4","9","9 3/4","3,000"]
["GLE","16 1/8","16","16","15 7/8","15 7/8","3,300"]
["GLI","10 1/2","10 1/2","10 1/2","10 3/8","10 3/8","28,900"]
["GLM","2 1/8","2","2 1/8","2","2 1/8","313,300"]
["GLN","3 3/4","3 5/8","3 3/4","3 5/8","3 3/4","35,700"]
["GLTX","4 3/4",null,null,null,"4 3/4",null]
["GLX","27 5/8","27 3/8","27 3/4","27 3/8","27 3/4","815,400"]
["GLYT","4 1/2","4 1/2","4 1/2","4 1/2","4 1/2","300"]
["GM","41 5/8","41 1/2","41 7/8","41 1/4","41 3/8","1,318,100"]
["GMCC","3",null,null,null,"3",null]
["GME","26 1/4","26 1/2","27","26 3/8","26 7/8","229,700"]
["GMGW","10 1/2","10 1/2","10 1/2","9 3/4","9 3/4","4,200"]
["GMH","24 5/8","24 7/8","25 3/8","24 7/8","25 3/8","15,400"]
["GMI","14 5/8","14 7/8","14 7/8","14 3/4","14 7/8","12,000"]
["GMMXX",".89",null,null,null,".89","7,372"]
["GMT","27 1/4","27 3/8","27 1/2","27 3/8","27 1/2","19,000"]
["GMW","8 1/8","8 1/4","8 1/4","8 1/4","8 1/4","500"]
["GNA","19","19 1/8","19 5/8","18 3/4","19 1/2","27,200"]
["GNBC","4 3/4",null,null,null,"4 3/4",null]
["GNC","18","17 7/8","17 7/8","17 1/2","17 1/2","17,800"]
["GNDR","11 3/4","11 3/4","11 3/4","11","11","1,100"]
["GNE","32 7/8","32 7/8","32 7/8","32 1/4","32 1/2","53,300"]
["GNL","1 3/8",null,null,null,"1 3/8",null]
["GNR","7 1/4","7 3/8","7 1/2","7 1/4","7 1/2","19,500"]
["GNTX","19 5/8","19 5/8","20 1/4","19 5/8","20 1/4","158,900"]
["GNUC","5 3/4",null,null,null,"5 3/4",null]
["GOAL","20 1/8","20 1/8","21","20 1/8","20 3/4","124,600"]
["GOOD GO","SHA GOT","GOV GP GPA","FX GPAR GP","C GPI GPO","GPS GPU GR",null]
["GOOD","13 3/4","14 3/4","15 1/4","14 5/8","14 7/8","57,300"]
["GOSHA","23 1/2","23 1/2","23 1/2","23","23 1/2","43,200"]
["GOT","9 3/8","9 1/4","9 1/4","9","9 1/8","10,800"]
["GOV","8 1/8","8 1/8","8 1/8","8","8","86,300"]
["GP","56","56 1/4","56 7/8","56","56 5/8","328,700"]
["GPAFX","23.09",null,null,null,"23.09",null]
["GPAR","3","3","3","3","3","4,100"]
["GPC","31 1/8","31","31 1/4","30 7/8","31","55,800"]
["GPI","10 7/8","10 3/4","10 3/4","10 5/8","10 5/8","2,200"]
["GPO","12 1/2","12 5/8","12 3/4","12 5/8","12 3/4","6,600"]
["GPS","35 3/4","35 3/4","35 7/8","35 1/4","35 3/4","327,600"]
["GPU","26 7/8","26 3/4","26 3/4","26 1/2","26 3/4","115,900"]
["GR","46 3/4","47","47 3/4","47","47 5/8","46,900"]
["GRAN","26 1/2",null,null,null,"26 1/2",null]
["GRB","10 1/2","10 5/8","10 5/8","10 1/2","10 5/8","6,500"]
["GRC","24 1/4",null,null,null,"24 1/4",null]
["GRE","2 3/8","2 1/4","2 1/4","2 1/4","2 1/4","100"]
["GRFRX","4.04",null,null,null,"4.04","1"]
["GRN","87 1/4","87","88 1/4","87","88 1/4","280,500"]
["GRTXX",".54",null,null,null,".54","242"]
["GRWTX","10.28",null,null,null,"10.28",null]
["GRX","5 3/4","5 3/4","5 3/4","5 3/4","5 3/4","4,100"]
["GSBK","22 1/2","22 3/4","23","22 1/2","22 3/4","13,900"]
["GSC","8 1/4","8 3/8","8 3/8","8 3/8","8 3/8","600"]
["GSECX","13.21",null,null,null,"13.21",null]
["GSF","10 7/8","10 7/8","11","10 7/8","10 7/8","76,500"]
["GSU","15 3/4","15 7/8","16","15 3/4","16","105,300"]
["GSX","57 1/8","57 3/8","58 1/8","57 1/8","58 1/8","39,500"]
["GT","66 1/4","66 1/4","67 3/8","66 1/4","67 1/4","234,400"]
["GTE","34 3/4","34 3/4","34 3/4","34 3/8","34 5/8","779,500"]
["GTI","12 3/8",null,null,null,"12 3/8",null]
["GTMXX",".82",null,null,null,".82","3,164"]
["GTOS","11","11","11 1/8","10 7/8","11 1/8","16,700"]
["GTSGX","17.79",null,null,null,"17.79",null]
["GTV","8 5/8","8 3/4","8 7/8","8 3/4","8 3/4","1,400"]
["GTWY","6 1/16","6 1/8","6 1/8","5 3/4","5 3/4","6,300"]
["GTY","10 3/4","10 7/8","10 7/8","10 5/8","10 5/8","4,200"]
["GUBFX","12.77",null,null,null,"12.77",null]
["GUCXX",".21",null,null,null,".21","3,426"]
["GULD","22 7/8","23","24","22 3/4","24","61,000"]
["GULL","6 1/4",null,null,null,"6 1/4",null]
["GUN","11 1/4","11 1/8","11 7/8","10 3/4","10 3/4","14,500"]
["GUSFX","23.15",null,null,null,"23.15",null]
["GV","3/8","7/16","7/16","3/8","3/8","12,800"]
["GVMI","13/1","6     13/1","6     13/1","6     11/1","6     11/1","6      10,300"]
["GVT","9 1/2","9 1/2","9 1/2","9 3/8","9 3/8","49,500"]
["GWAY","1 1/4","1 1/4","1 3/8","1 1/4","1 3/8","85,600"]
["GWCC","17 1/4","17","17","17","17","100"]
["GWOX","20",null,null,null,"20",null]
["GX","13/3","2     13/3","2     13/3","2     13/3","2     13/3","2       8,500"]
["GY","13","13","13 1/8","12 3/4","13 1/8","64,700"]
["GZEA","4",null,null,null,"4",null]
["H","1/8","3/32","3/32","3/32","3/32","10,000"]
["HA","7 1/8",null,null,null,"7 1/8",null]
["HACH","31",null,null,null,"31",null]
["HAD","7/16","13/3","2     7/16","13/3","2     13/3","2      14,500"]
["HAGWX","12.75",null,null,null,"12.75",null]
["HAI","10 1/8","10 1/8","10 1/4","10 1/8","10 1/4","2,600"]
["HAKO","7 3/4",null,null,null,"7 3/4",null]
["HAL","31 7/8","31 5/8","32 1/8","31 1/2","32 1/8","339,700"]
["HAMS","6 3/4",null,null,null,"6 3/4",null]
["HAN","19 5/8","19 5/8","20","19 5/8","19 7/8","776,800"]
["HAND","9 1/2","9 1/2","9 1/2","9","9 3/8","15,500"]
["HAR","11 1/8","11","11 3/8","11","11 3/8","25,000"]
["HARG","14 1/4","14 1/4","15 1/2","14 1/4","15 1/2","10,600"]
["HARL","18 7/8","19","19","19","19","200"]
["HAS","31","31","31 1/4","31","31","99,100"]
["HAT","18","18 1/4","18 1/4","18","18","2,300"]
["HATH","5","4 3/4","5","4 3/4","4 3/4","4,500"]
["HAVT","9",null,null,null,"9",null]
["HB","40","39 3/4","39 3/4","38 3/4","38 7/8","27,500"]
["HBAN","25","25 1/8","25 1/4","24 7/8","25 1/8","151,400"]
["HBCI","18 5/8","18 3/4","18 7/8","18 5/8","18 5/8","32,100"]
["HBDIX","12.18",null,null,null,"12.18",null]
["HBENB","24","24","25","24","24 3/4","3,200"]
["HBOC","17 7/8","17 5/8","17 7/8","17 5/8","17 5/8","32,300"]
["HBSI","6 1/4",null,null,null,"6 1/4",null]
["HBUF","2 5/8","2 1/2","2 5/8","2 3/8","2 3/8","22,400"]
["HBW","4 1/8","4 1/8","4 1/8","4 1/8","4 1/8","500"]
["HC","33 3/8","32 7/8","33 3/8","32 3/4","33 3/8","21,600"]
["HCA","22 3/8","22 1/8","22 3/8","22 1/8","22 1/4","172,500"]
["HCCC","36","35 3/4","36 1/2","35 1/8","36 3/8","512,300"]
["HCF","3/8",null,null,null,"3/8",null]
["HCH","1 3/4","1 5/8","1 5/8","1 5/8","1 5/8","600"]
["HCN","20 1/2","20 1/2","20 5/8","20 1/2","20 5/8","7,000"]
["HCO","14","13 7/8","13 7/8","13 7/8","13 7/8","700"]
["HCP","24","23 3/4","24","23 3/4","24","53,400"]
["HCSG","11","11","12","11","11 3/4","65,900"]
["HCTXX",".34",null,null,null,".34","9,884"]
["HD","49 3/8","49 1/2","50 3/8","49 1/8","50 1/4","743,900"]
["HDCO","7 7/8","8","8","8","8","10,000"]
["HDG","6 7/8","6 13/1","6   6 13/1","6   6 13/1","6   6 13/1","6       2,100"]
["HDI","27 1/8","26 5/8","27","26 5/8","27","175,600"]
["HDL","15 1/8","15","15","14 5/8","14 5/8","34,200"]
["HDRP","1 1/2","1 1/2","1 1/2","1 1/2","1 1/2","1,100"]
["HDS","1","1","1","15/1","6   1","9,500"]
["HDYN","14 7/8","14 3/4","14 3/4","13 1/2","13 3/4","364,400"]
["HE","43 3/8","43 1/8","44","42 7/8","44","86,900"]
["HEAL","5/8","3/4","3/4","5/8","5/8","3,300"]
["HEBC","20 1/2","19 3/4","20 1/2","19 1/2","20 1/2","5,200"]
["HEC","2 3/4","2 5/8","2 3/4","2 5/8","2 3/4","26,700"]
["HECHA","10 1/2","10 1/2","11 3/8","10 1/4","11 1/4","280,200"]
["HEI","12 5/8","12 5/8","12 5/8","12 5/8","12 5/8","9,300"]
["HEII","4","3 3/4","4","3 3/4","3 3/4","2,800"]
["HEKN","16 3/4","17 1/4","17 1/4","16 3/4","17","13,000"]
["HELE","21","20 1/2","22 1/2","20 1/2","21 3/4","34,900"]
["HEP","8 1/2","8 3/8","8 1/2","8 3/8","8 3/8","10,300"]
["HERS","12 1/2","12 1/2","12 1/2","12 1/2","12 1/2","1,400"]
["HESI","2 7/8","2 7/8","3","2 7/8","3","11,000"]
["HF","14 3/8","14 1/2","14 5/8","14 1/4","14 1/2","43,900"]
["HFET","35 1/4","35","35 1/2","35","35","20,800"]
["HFI","7 7/8","8","8","7 7/8","8","25,500"]
["HFIN","13","14","14","14","14","1,700"]
["HFMD","2 1/4","2 1/4","2 1/4","1 3/4","1 3/4","3,500"]
["HFOX","15",null,null,null,"15",null]
["HFSF","14 1/4","13 3/4","13 3/4","13 3/4","13 3/4","2,800"]
["HGC","12 5/8",null,null,null,"12 5/8",null]
["HGIC","22 5/8","22 1/2","22 1/2","22 1/2","22 1/2","100"]
["HGRWX","14.92",null,null,null,"14.92",null]
["HGSIX","5.69",null,null,null,"5.69",null]
["HGVSX","9.79",null,null,null,"9.79",null]
["HH","12 3/4","12 1/2","12 3/4","12 3/8","12 3/8","2,100"]
["HHC","8 3/8","8 3/8","8 3/8","8","8","12,800"]
["HHGP","2 3/4","2 9/16","2 3/4","2 9/16","2 3/4","22,700"]
["HI","53 3/8","53 3/8","53 3/8","51 7/8","51 7/8","37,500"]
["HIB","6 1/4","6 1/8","6 1/4","6 1/8","6 1/4","155,000"]
["HIFS","7",null,null,null,"7",null]
["HII","5/32","5/32","5/32","1/8","1/8","143,200"]
["HIL","2 1/2","2 3/8","2 1/2","2 3/8","2 3/8","18,200"]
["HIMG","10 1/2","10 1/2","10 3/4","10 3/8","10 3/8","45,200"]
["HINS","38",null,null,null,"38",null]
["HIP","18 1/4",null,null,null,"18 1/4",null]
["HIPC","8 1/2","8 1/2","8 5/8","8 1/2","8 5/8","7,000"]
["HIT","57 3/8","56 1/2","56 7/8","56 1/2","56 5/8","57,500"]
["HKF","10 5/8","10 5/8","10 7/8","10 1/2","10 7/8","45,000"]
["HL","9 3/4","9 3/4","10","9 3/4","9 7/8","34,100"]
["HLCXX H","LT HLTH","HM HMC HMD","Y HMF HMG","HMI HMOA H","MX HMY HNB","C"]
["HLCXX",".49",null,null,null,".49","2,343"]
["HLT","46 1/8","46 1/4","46 7/8","46 1/4","46 3/4","59,800"]
["HLTH","30 1/2","30 1/4","32 1/2","30","32 1/8","108,300"]
["HM","14 1/4","14 1/8","14 1/4","14","14 1/4","385,700"]
["HMC","18 1/2","18 5/8","19","18 5/8","19","10,200"]
["HMF","33",null,null,null,"33",null]
["HMG","4","4 1/4","4 1/4","4 1/4","4 1/4","2,000"]
["HMI","16 5/8","16 3/8","16 3/8","16 1/8","16 1/8","2,200"]
["HMOA","13 3/8","13 5/8","14 1/2","13 3/8","14 1/4","198,100"]
["HMX","5 3/4","5 5/8","5 7/8","5 5/8","5 7/8","133,600"]
["HMY","31 3/4","31 3/4","31 3/4","31 3/8","31 5/8","153,200"]
["HNBC","36","36","36 1/4","35 3/4","35 3/4","6,000"]
["HNH","12 5/8","12 1/2","12 5/8","12 1/2","12 1/2","3,300"]
["HNIS","3/8","3/8","3/8","1/4","1/4","2,600"]
["HNSI","12 1/8","11 3/4","12 1/2","11 3/4","11 3/4","15,300"]
["HNW","7","7","7 1/4","7","7 1/4","1,500"]
["HO","13 1/8",null,null,null,"13 1/8",null]
["HOC","24 3/4","24 1/2","24 5/8","24 3/8","24 3/8","1,000"]
["HOG","6 5/8","6 5/8","6 5/8","6 5/8","6 5/8","6,100"]
["HOGN","4 3/4","4 5/8","4 7/8","4 1/2","4 1/2","13,300"]
["HOLX","9","8 3/4","10","7 3/4","8 1/2","276,000"]
["HOME","26 1/4","26 1/2","27 1/4","26","27 1/4","25,200"]
["HOMF","23 3/4",null,null,null,"23 3/4",null]
["HOMG","4 3/4",null,null,null,"4 3/4",null]
["HON","65 1/4","65","67 1/2","64 7/8","67","201,300"]
["HONI","19 3/4","19 3/4","19 3/4","19 1/2","19 1/2","4,400"]
["HOR","2 1/8","2","2","1 3/4","1 7/8","69,000"]
["HORL","15 1/4","14 1/2","14 1/2","14 1/2","14 1/2","100"]
["HORMX","20.14",null,null,null,"20.14",null]
["HOSP","6 1/2",null,null,null,"6 1/2",null]
["HOT","1","15/1","6     15/1","6     15/1","6     15/1","6       2,000"]
["HOU","46 1/4","46 1/4","46 3/8","46 1/8","46 1/4","160,000"]
["HOV","11 3/8","11 5/8","11 5/8","11 3/8","11 5/8","39,400"]
["HOW","29",null,null,null,"29",null]
["HP","23 7/8","23 7/8","24 3/8","23 7/8","24 1/4","14,900"]
["HPBC","7 1/4","7","7","7","7","1,000"]
["HPC","57 1/8","57 1/4","57 1/4","56 3/4","57 1/8","75,500"]
["HPET","3/16",null,null,null,"3/16",null]
["HPH","19 1/2","19 5/8","19 7/8","19 1/2","19 3/4","56,000"]
["HPSC","3 1/8","3 1/4","3 1/4","3 1/4","3 1/4","1,500"]
["HRA","3/4",null,null,null,"3/4",null]
["HRC","22 1/8","22","22 7/8","22","22 3/4","254,500"]
["HRCPX","13.87",null,null,null,"13.87","10,800"]
["HRCVX","10.71",null,null,null,"10.71",null]
["HRD","19 1/2","19 3/4","20","19 5/8","19 7/8","15,300"]
["HRDG","10 3/4","11","11","10 1/2","10 7/8","16,900"]
["HRE","12 3/8","12 1/2","12 7/8","12 1/2","12 3/4","4,400"]
["HRGRX","21.19",null,null,null,"21.19",null]
["HRI",null,null,null,null,null,null]
["HRIZ","17/3","2",null,null,"17/3","2"]
["HRL","20 3/8","20 1/2","20 1/2","20 3/8","20 3/8","22,000"]
["HRLY","8 5/8","9","9","8 1/2","8 7/8","19,400"]
["HRMN","8 1/2","8 5/8","8 5/8","8 5/8","8 5/8","3,000"]
["HRN","2",null,null,null,"2",null]
["HROK","21",null,null,null,"21",null]
["HRP","11 3/4","11 5/8","11 7/8","11 5/8","11 7/8","19,200"]
["HRR","1 3/4",null,null,null,"1 3/4",null]
["HRS","28 1/4","28 3/8","28 3/4","28 3/8","28 3/4","15,400"]
["HRTLX","20.16",null,null,null,"20.16","20,000"]
["HRTVX","18.53",null,null,null,"18.53",null]
["HRUSX","10.21",null,null,null,"10.21",null]
["HRZB","16 3/4","16 3/4","16 7/8","16 1/2","16 3/4","6,200"]
["HRZN","14 1/2","14 3/8","14 1/2","14 3/8","14 1/2","280,200"]
["HSBK","8",null,null,null,"8",null]
["HSC","34 1/2","34 3/4","34 7/8","34 1/2","34 3/4","60,600"]
["HSI","5 7/8","6","6 1/8","6","6 1/8","2,100"]
["HSN","5 7/8","5 7/8","6","5 3/4","6","370,400"]
["HSPEX","11.98",null,null,null,"11.98",null]
["HSY","43 1/2","43 5/8","44","43 1/2","44","40,500"]
["HTCH","21 3/4","21 1/2","22","20 3/4","21 1/4","28,000"]
["HTG","7 5/8","7 5/8","7 5/8","7 5/8","7 5/8","200"]
["HTHR","20",null,null,null,"20",null]
["HTK","10 5/8","10 1/2","11 3/8","10 1/8","11 3/8","35,300"]
["HTLD","34 1/4","35","35","33 1/2","34","9,400"]
["HTN","27","26 7/8","26 7/8","26 3/4","26 3/4","38,100"]
["HTR","12 1/8","12 1/8","12 1/4","12","12","113,100"]
["HTWN","6 1/4","7","7","7","7","1,000"]
["HTXA","7","7 1/2","7 3/4","6 3/4","7 5/8","16,800"]
["HU","14",null,null,null,"14",null]
["HUF","13 3/8","13 3/8","13 1/2","13 1/4","13 3/8","21,700"]
["HUFK","1 3/4","2","2","2","2","2,500"]
["HUG","11 1/2","11 1/2","11 1/2","11 1/2","11 1/2","1,600"]
["HULAX","11.58",null,null,null,"11.58",null]
["HUM","23 3/8","23 1/4","23 3/8","23 1/8","23 1/4","144,200"]
["HUN","13 1/8","13 1/8","13 3/8","13 1/8","13 3/8","6,700"]
["HURC","6 1/2","6 5/8","6 3/4","6 5/8","6 3/4","2,100"]
["HVFD","12","13","13","13","13","1,000"]
["HVT","2","2","2","2","2","12,100"]
["HWEC HW","G HWKB H","WKN HWL HW","P HWRD HWY","HX HXL HY","B HYDE HYI",null]
["HWEC","7 1/2",null,null,null,"7 1/2",null]
["HWG","5 1/4","5 1/8","5 1/4","5","5","2,600"]
["HWKB","13 1/4","13 1/8","13 3/8","13 1/8","13 3/8","8,300"]
["HWKN","4 7/8","5 1/4","5 1/4","4 3/4","4 3/4","200"]
["HWL","12 3/4","12 7/8","13","12 7/8","13","1,700"]
["HWP","73 7/8","73 5/8","74","73 1/4","73 7/8","342,300"]
["HWRD","3/4","3/4","7/8","3/4","13/1","6      23,600"]
["HWY","4 1/4","4 1/4","4 1/4","4 1/4","4 1/4","12,600"]
["HX","7 5/8","7 3/8","7 3/8","7 1/4","7 1/4","1,000"]
["HXL","12 5/8","12 7/8","12 7/8","12 1/2","12 1/2","13,700"]
["HYB","4 1/2","4 1/2","4 1/2","4 3/8","4 1/2","31,200"]
["HYDE","7","7 1/4","7 1/4","7","7","31,500"]
["HYI","8 1/2","8 1/2","8 5/8","8 1/2","8 1/2","9,700"]
["HYP","8 3/8","8 3/8","8 1/2","8 1/4","8 3/8","12,100"]
["I","39 1/2","39 1/2","39 5/8","39 1/4","39 1/2","167,700"]
["IACI","11 1/4",null,null,null,"11 1/4",null]
["IAD","23 5/8","23 5/8","23 7/8","23 1/2","23 5/8","69,700"]
["IAF","9","9","9","9","9","3,600"]
["IAL","18 1/2","18 1/2","18 1/2","18 1/2","18 1/2","500"]
["IBAN","11 1/2","11 3/4","11 3/4","11 1/4","11 5/8","16,000"]
["IBCP","15 1/2","15 1/2","16 1/4","15 1/2","16","2,000"]
["IBF","7","6 7/8","7","6 7/8","6 7/8","9,100"]
["IBM","94 3/8","94 3/8","95 1/2","94 3/8","95 1/4","1,002,400"]
["IBP","18 1/8","18 1/8","18 1/4","18","18 1/4","326,400"]
["ICALX","5.34",null,null,null,"5.34",null]
["ICAR","11 1/2","11 7/8","11 7/8","11 1/2","11 7/8","24,200"]
["ICB","22","21 7/8","21 7/8","21 7/8","21 7/8","2,300"]
["ICE","13 1/8","13 1/8","13 1/8","13","13 1/8","121,800"]
["ICI","84 1/8","90 3/4","90 3/4","89 3/8","89 5/8","253,400"]
["ICM","2 7/8","2 7/8","3 1/8","2 7/8","3","10,500"]
["ICN","11 1/4","11 1/4","11 1/2","11","11 1/4","40,400"]
["ICOC","3/8","7/16","1/2","3/8","3/8","24,400"]
["ICOT","2 1/2","2 3/4","2 3/4","2 1/2","2 5/8","16,300"]
["ICPGX","14.95",null,null,null,"14.95",null]
["ICSI","4 3/4",null,null,null,"4 3/4",null]
["ICSXX",".53",null,null,null,".53","155"]
["ICU","3 3/4",null,null,null,"3 3/4",null]
["IDA","26 5/8","26 5/8","26 3/4","26 3/8","26 3/4","43,000"]
["IDBX","15 7/8","16","16 1/4","15 3/4","16 1/4","2,600"]
["IDEFX","18.71",null,null,null,"18.71",null]
["IDETX","16.83",null,null,null,"16.83",null]
["IDFDX","17.29",null,null,null,"17.29",null]
["IDTI","4","3 3/4","4","3 3/4","4","66,900"]
["IEC","17 5/8","17 1/2","17 1/2","17 1/8","17 1/8","10,500"]
["IEHC","9/32","9/32","9/32","9/32","9/32","200"]
["IEI","27 3/4","27 1/2","27 3/4","27 1/2","27 5/8","5,600"]
["IEX","20","19 3/4","19 3/4","19 5/8","19 5/8","7,400"]
["IFEI","8 1/4","8 1/4","8 5/8","8 1/4","8 1/2","9,200"]
["IFF","106","105 3/4","106","105","105 7/8","23,700"]
["IFG","16 1/8","16","16 1/8","16","16 1/8","1,800"]
["IFII","5",null,null,null,"5",null]
["IFINX","5.22",null,null,null,"5.22",null]
["IFL","42 3/8","42","42 1/2","41 3/4","42 1/2","52,300"]
["IFMX","37","37","39","37","38 5/8","289,100"]
["IFRS","5 1/8","4 7/8","5 1/8","4 7/8","5 1/8","400"]
["IFSB","4 1/4",null,null,null,"4 1/4",null]
["IFSIA","14 1/4","14 1/8","14 3/8","14 1/8","14 3/8","1,100"]
["IFSL","18","18","18 3/4","18","18 3/4","9,900"]
["IG","9 7/8","9 3/4","10 5/8","9 3/4","10 5/8","14,500"]
["IGC","2 3/4",null,null,null,"2 3/4",null]
["IHK","12 1/8","12 1/8","12 1/8","12 1/8","12 1/8","500"]
["IIFIX","8.23",null,null,null,"8.23",null]
["III","9 5/8","9 5/8","9 5/8","9 5/8","9 5/8","1,700"]
["IINSX","5.52",null,null,null,"5.52",null]
["IINT","9 1/2",null,null,null,"9 1/2",null]
["IIS","18 1/2","18 3/8","18 1/2","18 3/8","18 3/8","6,100"]
["IIVI","2 1/2",null,null,null,"2 1/2",null]
["IK","4 1/8","4 1/8","4 3/8","4 1/8","4 3/8","86,300"]
["ILCT","10 1/8","10 1/8","12","10 1/8","11 3/4","35,600"]
["ILGXX",".70",null,null,null,".70","29,407"]
["ILPXX",".65",null,null,null,".65","58,826"]
["ILTXX",".55",null,null,null,".55","18,103"]
["IMAT","1 3/8","1 9/32","1 3/8","1 3/16","1 7/32","74,100"]
["IMC","27 1/4","27 3/8","27 3/8","27 1/8","27 3/8","34,200"]
["IMD","11 1/2","11 1/2","11 1/2","11 1/4","11 1/4","45,400"]
["IMET","4 3/8",null,null,null,"4 3/8",null]
["IMF","9 1/4","9 3/8","9 3/8","9 1/4","9 3/8","3,600"]
["IMGE","1/16","1/16","1/16","1/16","1/16","1,600"]
["IMGN","13 1/2","13 1/2","13 1/2","12 3/4","13 1/8","42,600"]
["IMI","3/16","3/16","3/16","3/16","3/16","800"]
["IMKTA","5 7/8","5 7/8","6","5 7/8","6","900"]
["IMMU","7","7","7 3/8","7","7 3/8","4,500"]
["IMNTX","5.37",null,null,null,"5.37",null]
["IMNX","33 1/2","33 1/2","34 1/4","33","33 3/8","330,700"]
["IMPX","1 11/3","2   1 1/4","1 11/3","2   1 1/4","1 1/4","65,400"]
["IMRFX","11.14",null,null,null,"11.14",null]
["IMUNX","11.01",null,null,null,"11.01",null]
["INAC","10 1/4","10 1/4","10 1/2","10 1/4","10 1/2","3,900"]
["INAFX","11.29",null,null,null,"11.29",null]
["INAGX I","NAI INBC","INBF INBN","X INDB IND","HK INDQA I","NDYX INEAX","INEGX INEI INE"]
["INAGX","14.95",null,null,null,"14.95",null]
["INAI","1 3/8","1 3/8","1 3/8","1 3/8","1 3/8","1,000"]
["INBC","23 1/2","23 1/2","24","23 1/2","24","2,400"]
["INBF","46 1/8","46 1/8","46 5/8","46 1/8","46 1/2","27,700"]
["INBNX","5.11",null,null,null,"5.11",null]
["INDB","3","2 3/4","3","2 3/4","2 7/8","10,600"]
["INDHK","18 1/2","18","19","18","19","400"]
["INDQA","18 1/2","19 1/2","19 1/2","18 1/4","18 7/8","1,600"]
["INDYX","9.74",null,null,null,"9.74",null]
["INEAX","4.22",null,null,null,"4.22",null]
["INEGX","9.32",null,null,null,"9.32",null]
["INEI","4","3 3/4","3 3/4","3 3/4","3 3/4","500"]
["INEL","10","10 1/4","10 1/4","10","10 1/4","98,300"]
["INFD","2 5/8",null,null,null,"2 5/8",null]
["INFXX",".60",null,null,null,".60","2,057"]
["INGR","14 1/4","14 1/4","14 3/4","14 1/4","14 1/2","125,400"]
["INHO","1 15/1","6   1 7/8","1 7/8","1 7/8","1 7/8","100"]
["INIDX","18.48",null,null,null,"18.48",null]
["INIFX","8.10",null,null,null,"8.10",null]
["ININX","6.27",null,null,null,"6.27",null]
["INIVX","10.22",null,null,null,"10.22",null]
["INMA","7 1/2","7 1/2","7 5/8","7 1/4","7 1/4","8,700"]
["INMC","3 1/2","3 3/8","3 1/2","3 1/4","3 1/2","13,200"]
["INMT","10 1/2","10 1/4","10 3/4","10 1/4","10 1/2","34,000"]
["INNDX","12.59",null,null,null,"12.59",null]
["INOPX","6.70",null,null,null,"6.70",null]
["INPH","6 3/8","6 1/4","6 1/4","6","6","22,000"]
["INPMX","5.64",null,null,null,"5.64",null]
["INPRX","6.28",null,null,null,"6.28",null]
["INRD","2",null,null,null,"2",null]
["INREX","5.65",null,null,null,"5.65",null]
["INS","1 3/8","1 3/8","1 3/8","1 1/4","1 1/4","900"]
["INSMA","17 1/2","17 1/8","17 1/4","17","17 1/4","6,500"]
["INSUA","16 1/4","15 3/4","16 1/4","15 3/4","16 1/4","79,500"]
["INT","14 7/8","14 3/4","14 3/4","14 1/2","14 5/8","3,200"]
["INTAX","4.11",null,null,null,"4.11",null]
["INTC","58 3/4","58 3/4","59 1/2","58 1/4","59 3/8","871,600"]
["INTF","4 1/8","3 7/8","4 1/8","3 7/8","4 1/8","700"]
["INTG IN","TP INTV","INVG INVN","INVS INVX","INYKX IOT","IP IPC IPG","IPW"]
["INTG","8 3/4",null,null,null,"8 3/4",null]
["INTP","7 1/8",null,null,null,"7 1/8",null]
["INTV","23 1/2","23","24 1/4","23","24 1/4","131,400"]
["INVG","4 3/4",null,null,null,"4 3/4",null]
["INVS","13 1/2","13 1/2","13 3/4","13 1/2","13 3/4","4,600"]
["INVX","3 3/4","3 5/8","3 3/4","3 5/8","3 3/4","7,900"]
["INYKX","5.30",null,null,null,"5.30",null]
["IOT","5 1/4","5 1/4","5 1/4","5 1/4","5 1/4","200"]
["IP","65 7/8","66","67","66","66 5/8","533,600"]
["IPC","25","25","25 1/8","24 3/4","24 7/8","169,600"]
["IPG","30 1/8","29 7/8","30 1/4","29 1/2","30 1/8","126,700"]
["IPW","32 1/8","32 1/8","32 1/8","31 7/8","31 7/8","7,900"]
["IR","27 7/8","27 3/8","27 5/8","27 1/4","27 1/4","69,500"]
["IRC","5 1/2",null,null,null,"5 1/2",null]
["IRDV","3","3","3 1/4","3","3","3,000"]
["IRF","8 7/8","8 7/8","9 1/2","8 3/4","9 3/8","75,500"]
["IRIC","24 7/8","25","25","24 1/2","24 7/8","19,500"]
["IROQ","10 1/4",null,null,null,"10 1/4",null]
["IRT","10 3/8","10 1/2","10 1/2","10 1/4","10 1/4","9,600"]
["IS","5 3/4","5 3/4","5 3/4","5 3/4","5 3/4","400"]
["ISKO","16","17 1/2","17 1/2","16","17 1/2","4,600"]
["ISLH","13 3/4","13 3/4","13 3/4","13 3/4","13 3/4","100"]
["ISMX","19","19 1/4","19 1/4","18 1/2","19","4,100"]
["ISN","9 1/8","9","9","9","9","7,500"]
["ISPC","4 5/8","4 5/8","4 5/8","4 1/4","4 5/8","1,400"]
["ISR","4 7/8","4 7/8","4 7/8","4 7/8","4 7/8","200"]
["ISS","3/64",null,null,null,"3/64",null]
["ISTLX","13.93",null,null,null,"13.93",null]
["ISY","5 1/2","5 1/2","5 1/2","5 3/8","5 3/8","24,000"]
["IT","11/1","6     3/4","3/4","11/1","6     11/1","6       7,200"]
["ITA","8 3/8","8 3/8","8 3/8","8 1/4","8 1/4","34,200"]
["ITB","2 5/8","2 5/8","2 5/8","2 1/2","2 1/2","4,100"]
["ITCC","4 1/2","4 1/2","4 1/2","4 1/2","4 1/2","1,000"]
["ITEXX",".58",null,null,null,".58","12,613"]
["ITGR","38 1/2","37 1/2","37 1/2","36","36 1/4","234,800"]
["ITI","3/16","3/16","3/16","3/16","3/16","16,400"]
["ITIC","4",null,null,null,"4",null]
["ITL","17 1/8","17 1/8","17 1/2","17 1/8","17 1/2","78,900"]
["ITN","12 1/8","12 1/8","12 3/8","12","12 3/8","4,000"]
["ITRN","16 1/2","17","18 3/4","16 1/2","18","211,800"]
["ITSI","6 1/4","6 1/2","6 1/2","5 7/8","6","131,500"]
["ITT","66 3/4","66 3/4","67","66 5/8","66 7/8","117,700"]
["ITW","62 3/8","62","62 5/8","62","62 1/4","62,300"]
["ITX","5 3/8","5 1/4","6","5 1/4","5 7/8","156,300"]
["IV","14 1/8","14 1/8","14 3/8","14","14 1/4","23,800"]
["IVCR","21 1/4","21 1/4","22 1/4","20 3/4","22","314,700"]
["IVINX","20.24",null,null,null,"20.24",null]
["IVT","3/8",null,null,null,"3/8",null]
["IVTBX","12.22",null,null,null,"12.22",null]
["IVTHX","9.58",null,null,null,"9.58",null]
["IVTMX I","VX IVYFX","IVYIX IWC","R IX J JAC","O JAIL JAL","C JANSX JA","SN JAVLX"]
["IVTMX","17.07",null,null,null,"17.07",null]
["IVX","24","24","24 1/4","23 1/2","24 1/8","62,000"]
["IVYFX","16.76",null,null,null,"16.76",null]
["IVYIX","9.37",null,null,null,"9.37",null]
["IWCR","21","20 3/4","21 1/4","20 3/4","20 3/4","6,600"]
["IX","1 1/8","1 1/4","1 1/4","1 1/4","1 1/4","2,000"]
["J","17","16 5/8","16 7/8","16 1/4","16 7/8","80,600"]
["JACO","3 5/8",null,null,null,"3 5/8",null]
["JAIL","2","2","2","2","2","4,000"]
["JALC","1/2",null,null,null,"1/2",null]
["JANSX","18.46",null,null,null,"18.46",null]
["JASN","12 1/2","12 1/2","13","12 1/2","12 1/2","1,000"]
["JAVLX","22.39",null,null,null,"22.39",null]
["JAVTX","45.88",null,null,null,"45.88",null]
["JAYJ","5 1/4",null,null,null,"5 1/4",null]
["JBBB","5 1/2","5 1/4","5 1/2","5 1/4","5 1/4","66,200"]
["JBM","14 5/8","14 5/8","15","14 5/8","15","85,100"]
["JBNK","28 1/2","28 1/2","28 1/2","28 1/2","28 1/2","900"]
["JC","15 1/2","15 3/8","15 1/2","15 3/8","15 1/2","9,500"]
["JCBS","17 1/4","17 3/4","17 3/4","17 3/4","17 3/4","800"]
["JCI","40 7/8","40 5/8","41 1/8","40 5/8","40 7/8","69,100"]
["JEC","23 1/2","23 1/2","23 5/8","23 3/8","23 1/2","19,200"]
["JEFG","15 3/4","15 3/4","15 3/4","15 3/4","15 3/4","500"]
["JEM","1",null,null,null,"1",null]
["JET","1/2",null,null,null,"1/2",null]
["JFFN","5 1/2","5 1/4","5 3/4","5 1/4","5 3/4","6,000"]
["JGIN","7/8",null,null,null,"7/8",null]
["JH","21 3/4","21 7/8","22 1/4","21 7/8","22 1/8","125,300"]
["JHCXX",".64",null,null,null,".64","2,102"]
["JHFIX","7.73",null,null,null,"7.73",null]
["JHGLX","17.88",null,null,null,"17.88",null]
["JHI","23 3/4","24","24 1/8","23 3/4","23 3/4","3,000"]
["JHM","8 1/2","8 5/8","8 5/8","8 1/2","8 1/2","5,500"]
["JHNBX","15.63",null,null,null,"15.63",null]
["JHNGX","16.03",null,null,null,"16.03",null]
["JHNLX","8.96",null,null,null,"8.96",null]
["JHNSX","9.87",null,null,null,"9.87",null]
["JHS","17 1/2","17 3/8","17 3/8","17","17 1/4","2,800"]
["JHTAX","11.53",null,null,null,"11.53",null]
["JHUSX J","II JIT J","KHY JLGI J","LN JMED JM","Y JNBK JNJ","JOB JOIN","JOINA"]
["JHUSX","10.94",null,null,null,"10.94",null]
["JII","9 1/2","9 3/4","10 1/2","9 3/4","10 1/2","5,600"]
["JIT","12 3/8","12 3/8","12 3/8","12 1/4","12 1/4","300"]
["JKHY","10","9 1/2","10 1/4","9 1/2","9 7/8","9,100"]
["JLGI","9 1/2",null,null,null,"9 1/2",null]
["JLN","8 7/8","9","9 1/8","8 7/8","8 7/8","1,200"]
["JMED","7","6 3/4","7 1/8","6 3/4","7 1/8","16,800"]
["JMY","3 5/8","3 5/8","4","3 5/8","3 7/8","221,600"]
["JNBK","5","5 1/2","5 1/2","4 3/4","4 3/4","2,500"]
["JNJ","49","49 1/8","49 1/2","49","49 3/8","723,700"]
["JOB","1 3/8","1 1/4","1 1/4","1 1/4","1 1/4","300"]
["JOIN","12 1/4","12 1/4","12 1/2","12 1/4","12 1/4","10,900"]
["JOINA","10 7/8","11 1/4","11 1/4","10 7/8","11","5,000"]
["JOL","1 5/8",null,null,null,"1 5/8",null]
["JOS","24 3/4","24 3/4","25 3/8","24 5/8","25 3/8","95,000"]
["JOSL","35","35","35","34","34","700"]
["JP","42","42","42","41","41","60,500"]
["JPC","14 1/2",null,null,null,"14 1/2",null]
["JPS","1 1/2",null,null,null,"1 1/2",null]
["JR","21 1/8","21 1/4","21 5/8","21 1/8","21 1/2","78,300"]
["JSBK","7 5/8",null,null,null,"7 5/8",null]
["JSTN","27 1/4","27 1/4","28","27 1/4","27 1/4","10,300"]
["JTV","11 3/8","11 1/4","11 5/8","11 1/4","11 5/8","2,600"]
["JUNO","13 1/4","12 3/4","12 7/8","12 3/4","12 7/8","1,500"]
["JWAIA","17 3/4","18","18 1/4","18","18 1/4","29,100"]
["JWP","8 3/4","8 3/4","8 3/4","8 5/8","8 5/8","53,700"]
["K","64 7/8","64 7/8","64 7/8","63 3/4","63 7/8","173,900"]
["KAB","4 5/8","4 1/2","4 5/8","4 1/2","4 5/8","18,200"]
["KAMNA","9 7/8","9 7/8","10 1/8","9 7/8","10 1/8","4,200"]
["KAN","26 5/8",null,null,null,"26 5/8",null]
["KAUFX","2.31",null,null,null,"2.31",null]
["KBA","11 3/8","11 1/2","11 1/2","11 3/8","11 3/8","7,800"]
["KBALB","27 3/4","27 3/4","28 1/8","27 1/4","28","34,700"]
["KBFOX","4.74",null,null,null,"4.74",null]
["KBH","15 1/2","15 3/4","16 1/4","15 5/8","15 7/8","302,900"]
["KBONX","16.52",null,null,null,"16.52",null]
["KBTWX","16.33",null,null,null,"16.33",null]
["KCTFX","7.78",null,null,null,"7.78",null]
["KDON","25 1/4","25","25","24 1/2","24 3/4","20,800"]
["KE","4 3/4","4 7/8","5","4 3/4","4 7/8","7,000"]
["KEA","17 5/8","17 1/2","17 1/2","17 1/2","17 1/2","400"]
["KEGXX",".19",null,null,null,".19","9,292"]
["KEI","10","9 7/8","9 7/8","9 7/8","9 7/8","1,800"]
["KELYA","30 3/4","30 3/4","31 3/4","30 3/4","31 1/2","431,500"]
["KELYB","31",null,null,null,"31",null]
["KEM","26 1/4","26 1/2","26 1/2","26 1/4","26 3/8","27,500"]
["KENCA","8 3/4","8 5/8","8 7/8","8 5/8","8 3/4","23,300"]
["KEQU","7",null,null,null,"7",null]
["KES","11 1/2","11 3/4","11 3/4","11 3/4","11 3/4","200"]
["KESTX","5.96",null,null,null,"5.96",null]
["KEX","12 3/4","12 5/8","12 5/8","12 3/8","12 5/8","12,400"]
["KEY","33 1/4","33 3/8","33 3/8","33","33 3/8","84,200"]
["KEYC","20 1/2","20 1/2","21","20 1/4","20 3/4","26,800"]
["KF","10 3/8","10 3/8","10 3/8","10 1/4","10 3/8","17,200"]
["KFV","21 7/8","21 3/4","22 1/4","21 3/4","22 1/4","26,500"]
["KGM","5 3/8","5 1/4","5 3/8","5 1/4","5 1/4","3,900"]
["KGT","9 3/8","9 1/2","9 1/2","9 3/8","9 3/8","57,800"]
["KHGI","28",null,null,null,"28",null]
["KHI","9 3/4","9 3/4","9 7/8","9 3/4","9 3/4","38,600"]
["KHLR","6 3/4",null,null,null,"6 3/4",null]
["KII","26 1/2","26 1/4","26 1/2","26 1/4","26 3/8","52,800"]
["KIN","6","5 7/8","5 7/8","5 3/4","5 3/4","2,200"]
["KIT","5",null,null,null,"5",null]
["KITS","10 3/8","10","10 3/4","10","10 1/4","11,800"]
["KKONX","9.98",null,null,null,"9.98",null]
["KKTWX","7.49",null,null,null,"7.49",null]
["KLAC","7 1/8","7","7 1/2","6 5/8","7 3/8","210,600"]
["KLIC","5 1/8","5 1/4","5 5/8","5","5 3/8","43,600"]
["KLLM","16 3/4",null,null,null,"16 3/4",null]
["KLM","19 7/8","19 3/4","19 3/4","19 3/4","19 3/4","8,700"]
["KLQXX",".50",null,null,null,".50","2,155"]
["KLT","23 3/4","23 3/4","24","23 5/8","24","46,500"]
["KLU","10","10","10 1/8","9 7/8","10 1/8","134,700"]
["KLY","14 5/8","14 1/2","14 7/8","14 1/2","14 5/8","16,200"]
["KMAG","13 3/8","13 1/2","15 3/4","13 1/2","15 1/4","554,000"]
["KMB","57 3/8","57 3/8","57 3/8","56 1/2","56 3/4","239,300"]
["KMCI","15/1","6",null,null,"15/1","6"]
["KMDC","9 1/2","9 3/4","10","9 3/8","9 3/8","11,500"]
["KMG","42 5/8","42 5/8","43 1/2","42 5/8","43 1/2","113,000"]
["KMHYX","9.64",null,null,null,"9.64",null]
["KMIFX","8.42",null,null,null,"8.42",null]
["KML","7 1/2",null,null,null,"7 1/2",null]
["KMM","11 1/8","11 1/4","11 1/4","11 1/8","11 1/4","33,100"]
["KMMXX",".47",null,null,null,".47","56,799"]
["KMRTX","9.99",null,null,null,"9.99",null]
["KMSI","9/16","9/16","9/16","9/16","9/16","7,700"]
["KMT","30 1/2","30 1/4","30 1/4","29 7/8","30","68,200"]
["KNAP","19 7/8",null,null,null,"19 7/8",null]
["KNCI","8 7/8","8 5/8","8 7/8","8 5/8","8 5/8","8,900"]
["KNO KOA","KOG KOL","KOSS KPCI","KPDGX KPE","QX KPGRX K","PGVX KPGXX","KPI KPMBX"]
["KNO","7 1/4","7 3/8","7 3/8","7 1/4","7 1/4","13,000"]
["KOA","5/16","3/8","3/8","5/16","5/16","46,900"]
["KOG","15/3","2     15/3","2     15/3","2     7/16","15/3","2      11,200"]
["KOL","4 3/4","4 3/4","5","4 3/4","5","11,600"]
["KOSS","2 3/8","2 3/8","2 3/8","2 3/8","2 3/8","2,000"]
["KPCI","3","2 7/8","3 1/16","2 7/8","3","7,600"]
["KPDGX","14.87",null,null,null,"14.87",null]
["KPEQX","27.27",null,null,null,"27.27",null]
["KPGRX","13.04",null,null,null,"13.04",null]
["KPGVX","9.55",null,null,null,"9.55",null]
["KPGXX",".43",null,null,null,".43","4,256"]
["KPI","3 7/8",null,null,null,"3 7/8",null]
["KPMBX","10.61",null,null,null,"10.61",null]
["KPP","20 1/8","20","20 3/4","20","20 3/4","8,900"]
["KPPXX",".47",null,null,null,".47","8,723"]
["KPSGX","9.18",null,null,null,"9.18",null]
["KPTL","4 1/4","4","4","3 3/4","3 3/4","2,500"]
["KPTXX",".81",null,null,null,".81","7,341"]
["KR","14 3/4","14 5/8","14 3/4","14 5/8","14 3/4","179,600"]
["KREN","1/2",null,null,null,"1/2",null]
["KRI","62 3/8","62 3/8","63 1/4","62","63 1/4","46,700"]
["KRSL","9 1/4",null,null,null,"9 1/4",null]
["KRUG","3 1/8","3","3","2 7/8","2 7/8","3,600"]
["KSF","14 1/2","14 1/2","14 3/4","14 3/8","14 1/2","39,400"]
["KSFOX","6.06",null,null,null,"6.06",null]
["KSM","12 3/4","12 5/8","12 7/8","12 5/8","12 7/8","20,100"]
["KSONX","23.73",null,null,null,"23.73",null]
["KSPMX","15.74",null,null,null,"15.74",null]
["KSTEX","11.55",null,null,null,"11.55",null]
["KSTFX","8.39",null,null,null,"8.39",null]
["KSTHX","9.18",null,null,null,"9.18",null]
["KSTN","27 1/2","27 1/2","27 1/2","27 1/2","27 1/2","5,100"]
["KSU","38","37 3/4","37 3/4","37 3/8","37 5/8","21,600"]
["KT","22 1/8","22 1/8","22 1/8","21 7/8","21 7/8","5,400"]
["KTCC","5 3/8","5 1/4","5 7/8","5 1/4","5 3/8","22,200"]
["KTCO","14",null,null,null,"14",null]
["KTF","13","12 7/8","13","12 7/8","12 7/8","13,500"]
["KTM","11 5/8","11 5/8","11 5/8","11 5/8","11 5/8","400"]
["KU","28 1/2","28 1/2","28 3/4","28 1/2","28 1/2","18,600"]
["KUB","70",null,null,null,"70",null]
["KUH","16","16","16 3/4","15 5/8","15 5/8","14,000"]
["KUST",null,null,null,null,null,null]
["KVLM","2","2","2 3/8","2","2 3/8","3,800"]
["KVU","7 1/2","7 3/4","8","7 3/4","7 7/8","2,300"]
["KWD","27 1/2","27 3/4","28 1/2","27 3/4","28 1/4","33,000"]
["KWN","4 3/4","4 7/8","5","4 7/8","5","500"]
["KWP","26 5/8","26 5/8","26 5/8","26 1/4","26 1/4","58,300"]
["KYMDA","12","11 1/2","12","11 1/2","12","1,700"]
["KYO","54 1/4","54 1/2","54 3/4","54 1/4","54 3/4","5,100"]
["KYTFX","7.35",null,null,null,"7.35",null]
["KZ","10 3/4","11","11","11","11","3,700"]
["LABB","5/16",null,null,null,"5/16",null]
["LABL","8 1/4","8","8 1/4","8","8 1/4","16,000"]
["LABS","1 9/16","1 1/2","1 1/2","1 1/2","1 1/2","2,500"]
["LAC","7 7/8","7 3/4","7 7/8","7 3/4","7 3/4","125,500"]
["LACXX",".33",null,null,null,".33","1,441"]
["LADF","8","7 7/8","8 1/4","7 3/4","8","204,700"]
["LAF","14 1/2","14 3/8","14 1/2","14 3/8","14 1/2","700"]
["LAFCB","13 1/4",null,null,null,"13 1/4",null]
["LAFFX","10.70",null,null,null,"10.70",null]
["LAGVX","3.02",null,null,null,"3.02",null]
["LAGWX","8.89",null,null,null,"8.89",null]
["LAKE","1 1/16",null,null,null,"1 1/16",null]
["LAN","6 1/4",null,null,null,"6 1/4",null]
["LANC","32","32 1/2","32 1/2","31 3/4","32 1/8","65,500"]
["LANSX","12.06",null,null,null,"12.06",null]
["LANYX","11.92",null,null,null,"11.92",null]
["LAS","4","3 7/8","3 7/8","3 7/8","3 7/8","3,500"]
["LASR","5 3/4","6","6","5 1/2","5 5/8","27,900"]
["LATIX","10.61",null,null,null,"10.61",null]
["LAVLX","11.58",null,null,null,"11.58",null]
["LAW","13 1/8","13","13 1/8","12 3/4","12 7/8","18,100"]
["LAWS","23","23","23","22 1/2","22 3/4","8,900"]
["LB","2 1/8",null,null,null,"2 1/8",null]
["LBHYX","8.80",null,null,null,"8.80",null]
["LBMXX",".51",null,null,null,".51","3,567"]
["LBNDX","9.28",null,null,null,"9.28",null]
["LC","31 1/4","31 1/2","32 1/4","31 1/2","32 1/8","47,000"]
["LCBM","17 1/2","17 1/2","19","17 3/8","18 3/4","65,200"]
["LCE","3 1/8","3 1/8","3 1/8","3 1/8","3 1/8","7,400"]
["LCFIX","11.54",null,null,null,"11.54",null]
["LCGFX","12.13",null,null,null,"12.13",null]
["LCIC","5 3/4","5 1/2","5 7/8","5 1/2","5 1/2","8,300"]
["LCIXX",".25",null,null,null,".25","4,352"]
["LCLD","11","11 1/8","11 3/4","11 1/8","11 3/4","9,000"]
["LCSI","7 3/4","7","7 1/2","7","7 1/4","13,200"]
["LCTXX",". 2",null,null,null,". 2","8,497"]
["LDBC","1 3/4",null,null,null,"1 3/4",null]
["LDDSA","32 1/2","32 1/2","33","32 1/2","33","68,600"]
["LDDVX","25.36",null,null,null,"25.36",null]
["LDFVX","12.41",null,null,null,"12.41",null]
["LDG LDI","C LDL LD","MK LDNRX L","E LEAF LEC","H LECT LEE","LEG LEIX","LEN"]
["LDG","36 5/8","36 7/8","37","36 3/4","36 7/8","31,100"]
["LDIC","10 1/2","10 1/2","10 1/2","10","10 1/4","2,900"]
["LDL","28 3/4","28 3/4","29","28 3/4","29","4,100"]
["LDNRX","20.37",null,null,null,"20.37",null]
["LE","31 3/8","31 3/8","32 7/8","31 3/8","32 3/4","59,600"]
["LEAF","10 1/4","10 1/8","10 1/4","9 1/2","9 5/8","97,400"]
["LECH","20 1/4","20 3/4","20 3/4","19 1/4","19 7/8","88,900"]
["LECT","10","9 1/2","9 1/2","9 1/2","9 1/2","1,000"]
["LEE","29 3/4","30 1/4","30 5/8","30 1/8","30 5/8","19,200"]
["LEG","23 3/4","24 1/8","24 1/8","23","23 3/4","112,800"]
["LEIX","5 3/4",null,null,null,"5 3/4",null]
["LEN","30","30","30 1/2","30","30 3/8","79,500"]
["LEO","11 1/8","11 1/8","11 1/8","11","11 1/8","54,100"]
["LES","14 3/4","14 7/8","14 7/8","14 3/8","14 1/2","33,700"]
["LEXB","7 11/1","6   8","8","8","8","1,000"]
["LEXCX","11.37",null,null,null,"11.37",null]
["LEXGX","9.18",null,null,null,"9.18",null]
["LEXI","3/16","7/32","7/32","3/16","7/32","32,100"]
["LEXMX","4.58",null,null,null,"4.58",null]
["LEXNX","8.47",null,null,null,"8.47",null]
["LEXRX","16.70",null,null,null,"16.70",null]
["LFA","11","10 3/4","10 3/4","10 1/2","10 1/2","4,000"]
["LFB","15 5/8","15 3/4","16","15 5/8","16","41,000"]
["LFC","7","6 7/8","7","6 3/4","6 3/4","54,100"]
["LFCXX",".40",null,null,null,".40","4,904"]
["LFIN","21 3/4","21 1/4","22","21 1/4","22","20,200"]
["LFSA","27 5/8","27 5/8","27 3/4","27 5/8","27 3/4","9,300"]
["LFT","12 7/8","12 7/8","12 7/8","12 1/2","12 5/8","55,500"]
["LFTXX",".55",null,null,null,".55","2,087"]
["LG","38 1/4","38 1/4","38 1/4","38 1/8","38 1/4","1,000"]
["LGIFX","12.87",null,null,null,"12.87",null]
["LGIGX","14.35",null,null,null,"14.35",null]
["LGL","18 7/8",null,null,null,"18 7/8",null]
["LGMXX",".48",null,null,null,".48","1,638"]
["LGN","15","15","15","14 3/4","14 7/8","32,200"]
["LGNT","39","38 3/4","40 1/2","38 3/4","39 1/4","246,800"]
["LGTXX",".64",null,null,null,".64","1,314"]
["LGUSX","10.51",null,null,null,"10.51",null]
["LIBHA","4 1/2",null,null,null,"4 1/2",null]
["LICIA","18 1/4","18 1/4","18 3/4","18","18","99,500"]
["LIF","11/1","6",null,null,"11/1","6"]
["LIFE","3 3/4","3 3/4","3 3/4","3 3/8","3 3/8","3,700"]
["LIGXX",".37",null,null,null,".37","1,352"]
["LII","2 1/4","2 3/8","2 3/8","2 3/8","2 3/8","2,500"]
["LIL","24 3/4","24 3/4","24 3/4","24 1/2","24 3/4","185,600"]
["LINB","65","65","69","64 1/4","67 5/8","238,100"]
["LIND","4",null,null,null,"4",null]
["LINN","7","6 1/4","6 3/8","6 1/4","6 3/8","2,000"]
["LINZ","34 1/8","33 1/4","33 1/4","33 1/4","33 1/4","500"]
["LIO","5/16","5/16","5/16","1/4","1/4","36,200"]
["LIPO","9 5/8","9 5/8","9 7/8","9 1/4","9 3/8","92,300"]
["LIQB","24","25 1/2","25 1/2","25","25 1/2","1,200"]
["LIT","45 1/2","45 5/8","45 5/8","45 3/8","45 1/2","36,700"]
["LK","46 5/8","47","47 3/8","46 7/8","47 1/4","66,200"]
["LKI","5","5","5","5","5","200"]
["LLEC","1 1/8",null,null,null,"1 1/8",null]
["LLOG","7/8",null,null,null,"7/8",null]
["LLSL","11",null,null,null,"11",null]
["LLTC","37 3/4","38","38","37","37 1/4","52,000"]
["LLX","37 1/2","37 1/2","37 3/4","37 3/8","37 3/4","59,300"]
["LLY","70 7/8","70 7/8","71","70 5/8","70 7/8","287,100"]
["LM","21 1/2","21 3/4","21 3/4","21 3/4","21 3/4","3,900"]
["LMASX","15.64",null,null,null,"15.64",null]
["LMCXX",".81",null,null,null,".81","7,699"]
["LMHFX","17.74",null,null,null,"17.74",null]
["LMMXX",".49",null,null,null,".49","1,181"]
["LMRK","10","10 1/2","10 1/2","10","10","123,200"]
["LMS","5 1/2","5 5/8","5 5/8","5 1/2","5 5/8","9,000"]
["LMTRX","12.46",null,null,null,"12.46",null]
["LMVTX","16.19",null,null,null,"16.19",null]
["LNBC","29 1/2","29 1/2","30","29 1/2","29 1/2","8,400"]
["LNC","64 1/8","64 1/8","65","64 1/8","64 7/8","45,300"]
["LNCE","24 3/8","24","24 1/2","24","24 1/4","68,900"]
["LND","29 3/8","29 3/8","29 3/8","29 3/8","29 3/8","300"]
["LNDL","6 1/4","6 1/4","6 1/4","6 1/4","6 1/4","1,000"]
["LNSB","23","22 3/4","23","22 3/4","23","700"]
["LNTXX",".69",null,null,null,".69","6,716"]
["LNV","17 1/8","17 1/8","17 3/8","17 1/8","17 3/8","2,100"]
["LNYTX","11.06",null,null,null,"11.06",null]
["LOC","40 3/4","40 7/8","41 7/8","40 3/4","41 7/8","27,600"]
["LOCFX","4.66",null,null,null,"4.66",null]
["LOG","36 1/4","36","36 1/2","35 3/4","36","14,000"]
["LOGC","2 1/4",null,null,null,"2 1/4",null]
["LOM","1/2","9/16","9/16","1/2","1/2","2,400"]
["LOMCX","25.03",null,null,null,"25.03",null]
["LOMMX","26.31",null,null,null,"26.31",null]
["LOR","35 3/8","35 1/2","36 1/2","35 1/2","36 1/4","91,800"]
["LOTS","17 5/8","17 3/4","18","17 1/2","18","1,076,900"]
["LOW","22 1/4","22 3/8","23 3/8","22","23 1/8","273,000"]
["LOYC LP","AI LPF L","PH LPI LPO","LPRXX LPX","LQ LQM LQ","P LRC LRCX",null]
["LOYC","24 3/4","24 1/4","24 3/4","24","24","700"]
["LPAI","8","8 1/4","8 1/4","8","8","2,000"]
["LPF","4 1/4","4 1/4","4 1/4","4 1/4","4 1/4","400"]
["LPH","1 3/8","1 3/8","1 3/8","1 3/8","1 3/8","300"]
["LPI","1","1 1/8","1 1/8","1 1/8","1 1/8","2,300"]
["LPO","13/1","6",null,null,"13/1","6"]
["LPRXX",".67",null,null,null,".67","1,080"]
["LPX","46 1/8","46 1/8","46 3/8","45 3/8","45 5/8","101,700"]
["LQ","4","3 7/8","3 7/8","3 7/8","3 7/8","100"]
["LQM","16 7/8","16 7/8","16 7/8","16 1/2","16 1/2","4,800"]
["LQP","8 1/4","8 1/4","8 1/2","8","8 1/2","22,100"]
["LRC","1 5/8",null,null,null,"1 5/8",null]
["LRCX","11 7/8","12","12 1/8","11 5/8","11 7/8","44,500"]
["LRF","4 7/8","4 7/8","4 7/8","4 7/8","4 7/8","2,900"]
["LRI","13","12 7/8","13","12 7/8","13","5,300"]
["LRT","3 1/2","3 3/8","3 1/2","3 3/8","3 1/2","94,000"]
["LSA","11 1/2",null,null,null,"11 1/2",null]
["LSB","5 5/8","5 1/2","5 7/8","5 3/8","5 3/4","33,800"]
["LSC","3 5/8","3 5/8","3 3/4","3 5/8","3 5/8","1,800"]
["LSCC","17 1/8","17 1/8","17 3/4","17 1/8","17 1/4","210,600"]
["LSCO","17 1/2","17 1/2","17 1/2","16 3/4","16 3/4","1,500"]
["LSCP","4 3/4","4 1/2","4 3/4","4 1/2","4 3/4","6,900"]
["LSGXX",".59",null,null,null,".59","175"]
["LSI","6","6","6","5 3/4","5 3/4","134,200"]
["LSNB","24 3/4","24","24 7/8","24","24 7/8","900"]
["LSST","3 3/4","3 3/4","4","3 3/4","3 3/4","8,200"]
["LTD","21 1/8","21 1/2","21 1/2","21 1/8","21 1/2","1,138,000"]
["LTEC","23 1/2","22 3/4","23 1/8","22 3/4","23 1/8","400"]
["LTEK","20","20 1/4","20 1/4","20 1/4","20 1/4","500"]
["LTFXX",".47",null,null,null,".47","481"]
["LTIZ","10 1/2","10 1/2","11","10 1/2","10 1/2","24,300"]
["LTMFX","13.30",null,null,null,"13.30",null]
["LTR","117 5/8","117 3/8","117 5/8","116 5/8","117 1/2","53,600"]
["LTV","9/16","5/8","11/1","6     9/16","9/16","103,300"]
["LTXX","1 1/2","1 5/8","1 5/8","1 1/2","1 5/8","4,800"]
["LUB","16","16","16 1/8","16","16 1/8","82,900"]
["LUBIX","9.08",null,null,null,"9.08",null]
["LUBMX","8.77",null,null,null,"8.77",null]
["LUBRX","18.51",null,null,null,"18.51",null]
["LUC","57 7/8","57 3/4","58","57 5/8","58","12,200"]
["LUGXX",".40",null,null,null,".40","10,895"]
["LUK","54","54 1/4","54 1/4","54 1/4","54 1/4","800"]
["LUM","11 1/4","11 1/4","11 3/8","11","11 1/8","7,300"]
["LUND","5 3/8","5 1/8","5 3/8","5 1/8","5 1/8","2,700"]
["LUSGX","9.87",null,null,null,"9.87",null]
["LUV","21 1/2","21 1/2","22 3/8","21 1/2","22 1/4","231,400"]
["LVC","11 1/2","11 3/8","11 1/2","11 3/8","11 1/2","2,700"]
["LVI","1 3/8","1 1/2","1 1/2","1 1/2","1 1/2","800"]
["LVX","9/64","9/64","5/32","9/64","5/32","8,500"]
["LWR","9 1/2","9 3/8","9 3/8","9 3/8","9 3/8","400"]
["LXBK","19 1/2","17 3/4","21 1/2","17 3/4","19 1/2","3,200"]
["LYO","24 1/4","24 1/4","24 3/8","24 1/8","24 3/8","82,800"]
["LYTS","4 1/4",null,null,null,"4 1/4",null]
["LZ","63 1/4","63","63 7/8","62 5/8","63 3/4","152,600"]
["LZB","24 3/8","24 3/8","24 3/8","24 1/8","24 3/8","6,800"]
["M","1/32","1/64","1/64","1/64","1/64","8,200"]
["MA","58 1/8","58","59 3/8","57 3/4","58 3/4","108,900"]
["MAB","16 1/8","16 3/8","16 3/8","16 3/8","16 3/8","500"]
["MACD","27",null,null,null,"27",null]
["MAFB","14 3/4","14 5/8","15","14 1/2","15","800"]
["MAG","14 3/8","14 1/4","14 1/2","14 1/4","14 3/8","29,900"]
["MAGI","13 3/8","13 3/8","13 3/4","13 3/8","13 3/4","12,500"]
["MAHI","1 5/8",null,null,null,"1 5/8",null]
["MAIL","14 1/4","13 3/4","14","13 1/4","13 1/4","41,100"]
["MAJR","1 1/2","2","2","2","2","2,500"]
["MAKL","26 3/8","25 3/4","26","25 3/4","26","600"]
["MAN","14 3/8","14 3/8","14 1/2","14 1/8","14 1/2","89,400"]
["MANA","4",null,null,null,"4",null]
["MANT","20 3/8","20 1/4","20 1/2","20 1/4","20 1/2","4,300"]
["MAP","25 5/8","25 3/8","25 3/8","25 3/8","25 3/8","400"]
["MAR","9/32","9/32","9/32","9/32","9/32","2,000"]
["MAS","26 5/8","27 3/8","27 3/8","26 7/8","27 1/8","311,900"]
["MASB","26 1/4",null,null,null,"26 1/4",null]
["MASX","12 3/4","12 1/2","13 1/8","12 1/2","13 1/8","94,400"]
["MAT","23 1/4","23 1/4","23 3/8","23","23 3/8","444,200"]
["MATRX","15.22",null,null,null,"15.22",null]
["MAX","1 7/8","1 7/8","1 7/8","1 7/8","1 7/8","600"]
["MAXC","4 1/2","4 3/8","4 3/8","4 3/8","4 3/8","200"]
["MAXE","5",null,null,null,"5",null]
["MAXI","10 3/4","10 1/4","10 1/2","9 1/2","9 3/4","119,200"]
["MBBVX","14.27",null,null,null,"14.27",null]
["MBC","4","4","4","3 7/8","3 7/8","7,800"]
["MBLA","2 3/8",null,null,null,"2 3/8",null]
["MBLE","18","18","18","18","18","1,100"]
["MBN","11 1/4",null,null,null,"11 1/4",null]
["MBNY","46","47","47","47","47","100"]
["MBVT","15","14 1/2","14 1/2","14 1/2","14 1/2","2,600"]
["MBY","2 1/8","2 1/8","2 1/8","2 1/8","2 1/8","500"]
["MC","93 1/8","94 1/2","94 3/4","94 1/2","94 3/4","7,500"]
["MCAWA M","CC MCCL","MCCRK MCCS","MCD MCDFX","MCDY MCFE","MCH MCHN","MCI MCIC"]
["MCAWA","27 1/8","27 1/2","27 1/2","26 1/4","26 3/4","990,300"]
["MCC","9 3/8",null,null,null,"9 3/8",null]
["MCCL","4 5/8","4 3/4","4 3/4","4 3/4","4 3/4","500"]
["MCCRK","24 3/4","24 3/4","25 1/4","24 1/4","25","48,300"]
["MCCS","35","34 3/4","35 1/4","34 1/2","35","1,238,200"]
["MCD","44 3/4","44 1/2","44 3/4","44 1/4","44 5/8","563,900"]
["MCDFX","10.67",null,null,null,"10.67",null]
["MCDY","7 1/4","7 1/2","7 1/2","7","7 1/2","27,600"]
["MCFE","3 5/8","3 3/4","3 3/4","3 3/8","3 1/2","13,000"]
["MCH","9 1/2","9 3/8","9 3/4","9 3/8","9 3/4","18,700"]
["MCI","27 3/4","27 5/8","27 3/4","27 5/8","27 5/8","2,200"]
["MCIC","33 5/8","33 1/2","34 1/4","32 3/4","34","1,016,800"]
["MCK","36 1/8","36","36 3/4","35 7/8","36 5/8","95,900"]
["MCL","18 1/2","18 1/2","18 3/4","18 1/2","18 3/4","34,200"]
["MCMXX",".58",null,null,null,".58","4,377"]
["MCN","25 7/8","25 7/8","26","25 3/4","25 3/4","41,500"]
["MCO","15/3","2     15/3","2     15/3","2     7/16","7/16","14,500"]
["MCON","9","9 3/4","9 3/4","9 1/4","9 3/4","500"]
["MCRN","3 3/4","3 3/4","3 7/8","3 3/4","3 3/4","23,000"]
["MCRS","8 1/8",null,null,null,"8 1/8",null]
["MCSCX","14.58",null,null,null,"14.58",null]
["MCSGX","8.92",null,null,null,"8.92",null]
["MCSVX","11.64",null,null,null,"11.64",null]
["MCU","15","14 7/8","14 7/8","14 3/4","14 7/8","43,700"]
["MD","40 3/4","41","41 1/8","39 1/2","40 1/8","172,000"]
["MDA","59 5/8","59 5/8","60","59 1/2","60","28,600"]
["MDCI","3 3/8","3 3/8","3 3/8","3 1/8","3 3/8","12,000"]
["MDCO","1/8","1/8","1/8","3/32","3/32","2,600"]
["MDD","11 1/8","11 1/4","11 3/8","11 1/8","11 1/4","6,200"]
["MDEV","7/8","1/2","1/2","1/2","1/2","1,100"]
["MDEX","24","23 1/4","23 3/4","23 1/4","23 3/4","4,000"]
["MDIN","9","8 7/8","9","8 1/4","9","2,100"]
["MDITX","10.97",null,null,null,"10.97",null]
["MDK","13/1","6",null,null,"13/1","6"]
["MDP","27 1/2","27 3/4","28","27 1/2","28","54,000"]
["MDR","19 1/2","19 3/4","19 3/4","19 3/8","19 1/2","86,300"]
["MDSN","31 1/2","32 1/4","32 1/4","31 1/2","31 1/2","300"]
["MDST","23","22 1/4","23 1/2","22 1/4","23 1/2","9,700"]
["MDT","78 5/8","78 3/8","78 5/8","78","78 1/2","38,400"]
["MDTA","3/16",null,null,null,"3/16",null]
["MDTC","5 3/8","5 1/4","5 1/4","5 1/8","5 1/8","3,500"]
["MDU","25 1/4","25 1/8","25 1/4","25","25 1/8","6,800"]
["MDXBX","10.29",null,null,null,"10.29",null]
["MDXR","7 1/4","7 3/4","7 3/4","7 1/4","7 1/4","300"]
["ME","54 1/8","54","54 1/8","53 7/8","54","44,500"]
["GT","66 1/4","66 1/4","67 3/8","66 1/4","67 1/4","236,200"]
["MEA","38 5/8","38 5/8","38 7/8","38 1/2","38 7/8","59,400"]
["MED","4 7/8","4 7/8","4 7/8","4 3/4","4 7/8","9,300"]
["MEDC","59",null,null,null,"59",null]
["MEI","4 7/8","4 7/8","4 7/8","4 7/8","4 7/8","15,000"]
["MEL","42","42","42 5/8","42","42 5/8","122,900"]
["MEM","5 3/4",null,null,null,"5 3/4",null]
["MEN","13 1/4","13 3/8","13 1/2","13 1/4","13 3/8","29,100"]
["MENT","8 1/4","8","8 1/4","7 1/2","8","273,100"]
["MER","52 3/8","52 3/8","52 3/8","51 7/8","52 3/8","388,500"]
["MES","48 3/8","48 3/4","49","48 1/2","48 5/8","86,200"]
["MESA","26 1/2","26 1/4","26 3/4","26 1/4","26 1/4","1,200"]
["MET","6",null,null,null,"6",null]
["METHA","13 3/4","14 1/4","14 1/4","13 3/4","14 1/8","30,900"]
["METS","1 7/8","1 7/8","1 7/8","1 7/8","1 7/8","100"]
["MEYR","27 1/8","26 3/4","27 1/2","26 3/4","26 3/4","109,200"]
["MF","13 3/8","13 1/4","13 1/2","13 1/4","13 3/8","4,300"]
["MFAC","5 3/4",null,null,null,"5 3/4",null]
["MFBFX","14.41",null,null,null,"14.41",null]
["MFC","14 1/8","14 1/8","14 1/2","14 1/8","14 1/2","38,000"]
["MFCO","1 1/4",null,null,null,"1 1/4",null]
["MFEGX","18.60",null,null,null,"18.60",null]
["MFLR","3 1/4","3 1/2","3 1/2","3 1/2","3 1/2","1,000"]
["MFN","12 5/8","12 3/4","12 7/8","12 5/8","12 5/8","61,800"]
["MFSL","17 3/4","17 3/4","18","17 3/4","17 7/8","3,100"]
["MFTXX",".47",null,null,null,".47","9,596"]
["MGC","11 3/8","11 1/4","11 1/4","11 1/8","11 1/4","6,100"]
["MGCC","7 1/2","8","8","7 1/2","7 1/2","1,600"]
["MGFXX",".57",null,null,null,".57","2,338"]
["MGI","11 1/2","11 1/2","11 5/8","11 3/8","11 3/8","7,500"]
["MGMA","22 1/4","21 1/2","21 3/4","21 1/4","21 3/4","30,100"]
["MGN","8 1/2","8 1/2","8 1/2","8 1/2","8 1/2","1,900"]
["MGP","14 1/4",null,null,null,"14 1/4",null]
["MGRC","11 3/4","11 1/2","12","11 1/2","12","13,500"]
["MGRXX",".75",null,null,null,".75","5,804"]
["MGVXX",".78",null,null,null,".78","392"]
["MH","1 3/8","1 3/8","1 1/2","1 3/8","1 3/8","10,600"]
["MHCO","5 1/4",null,null,null,"5 1/4",null]
["MHF","9 7/8","9 7/8","9 7/8","9 3/4","9 3/4","20,600"]
["MHITX","4.99",null,null,null,"4.99",null]
["MHMXX",".49",null,null,null,".49","3,217"]
["MHP","57 1/4","57 1/8","58 1/8","57","57 7/8","96,600"]
["MHS","16 1/4","16 3/8","16 1/2","16 1/4","16 1/2","72,600"]
["MI","35 3/8","35 1/4","35 1/4","35","35","32,200"]
["MIAM MI","CA MIDC","MIDL MIDS","MIF MIFXX","MIGFX MIGI","MII MIIXX","MIKA MIKL"]
["MIAM","21 1/2","21 1/2","21 1/2","20 1/4","20 1/2","18,700"]
["MICA","9 1/4","9","9 1/2","9","9 1/2","9,800"]
["MIDC","7 1/2",null,null,null,"7 1/2",null]
["MIDL","16 7/8","16 3/4","17","16 1/4","16 7/8","245,400"]
["MIDS","10 1/4","10 3/4","10 3/4","9 3/4","9 3/4","2,500"]
["MIF","10 3/8","10 3/8","10 1/2","10 3/8","10 1/2","4,500"]
["MIFXX",".45",null,null,null,".45","5,249"]
["MIGFX","10.89",null,null,null,"10.89",null]
["MIGI","8 7/8","9 1/4","9 1/4","9 1/4","9 1/4","200"]
["MII","55 1/8","54 3/4","56","54 3/4","55 3/4","172,200"]
["MIIXX",".50",null,null,null,".50","890"]
["MIKA","3 5/8","3 5/8","3 3/4","3 3/8","3 5/8","24,200"]
["MIKL","8 1/2","8 1/2","8 7/8","8 1/2","8 3/4","26,500"]
["MIL","30","30","30 1/2","29 7/8","30 1/2","66,200"]
["MILL","8 1/8","8","8 1/4","8","8 1/4","29,500"]
["MILT","2 7/8","3","3","2 13/1","6   2 7/8","3,000"]
["MILW","10","10 1/4","10 1/4","10 1/4","10 1/4","500"]
["MIP","1/2","7/16","5/8","7/16","7/16","6,700"]
["MIR","25 5/8","25 3/8","26 5/8","25 3/8","26 1/4","369,100"]
["MITTX","13.88",null,null,null,"13.88",null]
["MIV","143.58",null,null,null,"143.58",null]
["MKC","29 3/8","29 1/2","29 5/8","29 1/8","29 3/8","226,600"]
["MKHCX","7.37",null,null,null,"7.37",null]
["MKSCX","13.95",null,null,null,"13.95",null]
["MKTBX","10.45",null,null,null,"10.45",null]
["MKVAX","14.03",null,null,null,"14.03",null]
["ML","53 1/4","53","53 3/4","53","53 3/4","122,800"]
["MLA","47 3/4",null,null,null,"47 3/4",null]
["MLBVX","20.97",null,null,null,"20.97",null]
["MLCPX","26.51",null,null,null,"26.51",null]
["MLFSX","9.95",null,null,null,"9.95",null]
["MLGXX",".56",null,null,null,".56","13,535"]
["MLHIX","7.76",null,null,null,"7.76",null]
["MLHQX","12.16",null,null,null,"12.16",null]
["MLHR","17","16 7/8","17 1/8","16 7/8","17","8,100"]
["MLHYX","11.01",null,null,null,"11.01",null]
["MLIS","10 1/8","10 1/8","10 1/4","10","10 1/8","168,100"]
["MLITX","11.89",null,null,null,"11.89",null]
["MLIXX",".78",null,null,null,".78","31,175"]
["MLK","7 1/2","7 3/8","7 3/8","7 3/8","7 3/8","1,000"]
["MLLMX","10.00",null,null,null,"10.00",null]
["MLMBX","8.58",null,null,null,"8.58",null]
["MLMEX","10.15",null,null,null,"10.15",null]
["MLNYX","8.02",null,null,null,"8.02",null]
["MLOG","1 1/16","1 1/16","1 1/16","1 1/16","1 1/16","200"]
["MLPAX","16.19",null,null,null,"16.19",null]
["MLPNX","11.33",null,null,null,"11.33",null]
["MLQDX","10.17",null,null,null,"10.17",null]
["MLRC","4 1/4",null,null,null,"4 1/4",null]
["MLSVX","13.31",null,null,null,"13.31",null]
["MLSXX",".33",null,null,null,".33","1,566"]
["MLT","1 3/4","1 3/4","1 7/8","1 3/4","1 7/8","61,500"]
["MLTF","16 1/4","15 3/4","16 3/8","15 3/4","16 1/4","43,100"]
["MLXX","1/2","1/2","1/2","3/8","1/2","27,100"]
["MM","27 3/4","28","28 1/2","28","28 1/2","10,000"]
["MMC","77 7/8","77 7/8","78 1/4","77 3/4","78 1/8","193,600"]
["MMD","7 7/8","7 7/8","7 7/8","7 3/4","7 7/8","13,400"]
["MMEDC","27","27 3/4","27 3/4","27 1/4","27 3/8","6,900"]
["MMF","11 1/4","11 1/8","11 1/4","11 1/8","11 1/4","17,900"]
["MMGXX",".57",null,null,null,".57","432"]
["MMHYX","9.35",null,null,null,"9.35",null]
["MMIC","21/3","2     21/3","2     11/1","6     21/3","2     11/1","6       1,900"]
["MMIM","3 3/8","2 3/4","2 3/4","2 3/4","2 3/4","100"]
["MMM","99 3/4","99 5/8","100 5/8","99 1/2","100 1/8","425,500"]
["MMMXX",".63",null,null,null,".63","1,410"]
["MMO","9 7/8","9 7/8","10","9 7/8","10","4,000"]
["MMPI","6 3/4","6 5/8","7 1/8","6 3/8","6 3/4","30,700"]
["MMTXX",".58",null,null,null,".58","9,873"]
["MNBC","25",null,null,null,"25",null]
["MNC","10 3/8","10 3/8","10 5/8","10 1/4","10 1/2","263,800"]
["MNCO","49 1/2","49","49 3/4","49","49 5/8","27,100"]
["MND","16 1/2",null,null,null,"16 1/2",null]
["MNES","44 1/4",null,null,null,"44 1/4",null]
["MNFXX",".77",null,null,null,".77","630"]
["MNI","19 3/4","19 3/4","19 3/4","19 3/4","19 3/4","1,200"]
["MNPI","3 5/8","3 3/8","3 5/8","3 3/8","3 1/2","61,300"]
["MNR","19 1/2","19 3/8","19 1/2","19 3/8","19 1/2","98,800"]
["MNS","11","11 1/8","11 1/8","11","11 1/8","9,100"]
["MNT","10 3/8",null,null,null,"10 3/8",null]
["MNTR","13 3/4","13 1/2","14","13 1/2","14","50,400"]
["MNTX","13 1/4","13 3/4","14 1/4","13 1/4","13 3/4","56,200"]
["MNXI","7 3/4","7 3/4","7 3/4","7 3/4","7 3/4","100"]
["MO","79","79","79 1/2","78 3/4","79 1/8","1,143,100"]
["MOB","64 3/8","64 1/2","65","63 5/8","64 7/8","1,001,700"]
["MOCO","11 1/2","12 1/4","12 1/4","11 1/2","11 1/2","2,000"]
["MODI","32 1/2","33","33","32","32 1/2","1,200"]
["MOGN","6 3/4","6 3/4","7 1/4","6 1/2","6 1/2","6,100"]
["MOIL","4 1/4",null,null,null,"4 1/4",null]
["MOLX MO","MAX MOMG","X MOMIX MO","MTX MOMXX","MOR MORF M","ORP MORR M","OS MOSI MOT"]
["MOLX","30 3/4","30 3/4","30 3/4","30","30 3/8","25,600"]
["MOMAX","11.16",null,null,null,"11.16",null]
["MOMGX","10.51",null,null,null,"10.51",null]
["MOMIX","10.25",null,null,null,"10.25",null]
["MOMTX","12.65",null,null,null,"12.65",null]
["MOMXX",".54",null,null,null,".54","1,762"]
["MOR","13 1/8","13 1/8","13 3/8","13 1/8","13 3/8","4,600"]
["MORP","24","25","25","25","25","100"]
["MORR","24","24 1/2","24 3/4","24","24 1/4","41,800"]
["MOS","3/16","3/16","7/32","3/16","13/6","4     133,500"]
["MOSI","26 1/2","27","27","26","27","700"]
["MOT","85","84 3/4","84 7/8","84 1/4","84 3/4","335,800"]
["MOTO","2 1/8","2 1/4","2 1/4","2","2","17,300"]
["MOTR","6 3/4","6 3/4","6 3/4","6 3/4","6 3/4","200"]
["MPAC","1 1/16",null,null,null,"1 1/16",null]
["MPI","2 5/8","2 1/2","2 1/2","2 1/2","2 1/2","100"]
["MPL","33 7/8","33 3/4","33 7/8","33 1/2","33 5/8","13,300"]
["MPMTS","4 1/4","4 1/4","4 1/4","4 1/4","4 1/4","7,300"]
["MPP","3/8",null,null,null,"3/8",null]
["MPR","11 1/8","11 1/8","11 1/4","11 1/8","11 1/4","5,400"]
["MPV","8 3/8","8 1/4","8 1/2","8 1/4","8 3/8","14,200"]
["MQIFX","23.32",null,null,null,"23.32",null]
["MR","1 3/4","1 3/4","1 3/4","1 3/4","1 3/4","4,400"]
["MRBK","31 5/8","31 3/4","32","31 1/4","31 5/8","8,500"]
["MRBL","4 3/4","4 3/4","5 1/4","4 3/4","4 3/4","2,800"]
["MRCC","8","7 1/4","7 1/4","7 1/4","7 1/4","100"]
["MRCS","19 1/2",null,null,null,"19 1/2",null]
["MRCY","41 3/4","41 1/4","42 1/2","41 1/4","42 1/2","2,300"]
["MRDN","28 3/8","28 1/2","28 1/2","28 3/8","28 3/8","74,100"]
["MREFX","11.20",null,null,null,"11.20",null]
["MRIFX","17.27",null,null,null,"17.27",null]
["MRIS","60 1/2","60 1/2","61","60 1/2","61","45,000"]
["MRK","51 1/4","51 1/4","51 3/4","51 1/8","51 1/2","992,600"]
["MRLL","10","10 1/2","10 1/2","9 3/4","10 1/2","32,200"]
["MRM","6 3/4","6 5/8","6 5/8","6 1/4","6 1/4","4,500"]
["MRN","21 3/8","21","21 1/4","20 3/4","21 1/4","50,100"]
["MRQRX","12.85",null,null,null,"12.85",null]
["MRRXX",".83",null,null,null,".83","64,110"]
["MRT","1 5/8","1 5/8","1 3/4","1 5/8","1 3/4","5,700"]
["MRTN","8",null,null,null,"8",null]
["MS","54 3/4","54 3/4","55 5/8","54 5/8","55 1/2","213,200"]
["MSA","16 3/8","16 3/8","16 3/8","16 1/4","16 1/4","4,800"]
["MSAM","8 3/4","8 3/4","9 1/4","8 3/4","9 1/4","3,300"]
["MSB","1 1/4","1 1/4","1 1/4","1 1/4","1 1/4","1,000"]
["MSBFX","15.40",null,null,null,"15.40",null]
["MSBI","17 1/4","17 1/4","17 1/2","17 1/4","17 1/4","2,600"]
["MSC","14 3/4","14 3/4","15","14 5/8","14 7/8","12,000"]
["MSCC","1 7/8","2","2 3/8","2","2 3/8","64,700"]
["MSCM","5","5","5 1/4","4 7/8","4 7/8","12,000"]
["MSCO","9/16","9/16","9/16","7/16","7/16","6,200"]
["MSEIX","9.37",null,null,null,"9.37",null]
["MSEX","33 1/2","33 1/2","33 1/2","33 1/2","33 1/2","400"]
["MSFRX","12.58",null,null,null,"12.58",null]
["MSFSX","9.31",null,null,null,"9.31",null]
["MSFT","74","73 1/2","74 1/2","73","73 1/4","817,100"]
["MSHIX","5.99",null,null,null,"5.99",null]
["MSHTX","8.11",null,null,null,"8.11",null]
["MSI","13 3/4","13 3/4","13 3/4","13 5/8","13 5/8","2,300"]
["MSII","26 1/4","25 3/4","26","25 1/2","25 1/2","19,500"]
["MSM","6 1/2",null,null,null,"6 1/2",null]
["MSNCX","11.97",null,null,null,"11.97",null]
["MSR","5/8","5/8","5/8","5/8","5/8","4,600"]
["MSRR","10 1/4","9 7/8","10 3/8","9 7/8","10 3/8","5,200"]
["MSSB","20 1/2","19","20 3/4","19","20","3,200"]
["MSSCX","17.15",null,null,null,"17.15",null]
["MSSIX","13.68",null,null,null,"13.68",null]
["MST","33 1/2","33 3/8","34 1/8","33 3/8","34 1/8","33,600"]
["MSVAX","11.85",null,null,null,"11.85",null]
["MSW","9 1/8",null,null,null,"9 1/8",null]
["MT","29","29","29","28 5/8","28 3/4","16,200"]
["MTBS","20 1/2","20 1/2","20 1/2","20 1/8","20 1/8","3,000"]
["MTC","55 3/8","55 5/8","56","55 3/8","55 3/8","231,200"]
["MTCL","25 1/2",null,null,null,"25 1/2",null]
["MTEC","1 3/4","1 3/4","1 3/4","1 5/8","1 5/8","1,700"]
["MTFXX",".56",null,null,null,".56","863"]
["MTG","39 7/8","39 1/2","40 1/4","39 3/8","39 3/4","156,800"]
["MTIK","3 1/4","3","3","2 7/8","2 7/8","2,000"]
["MTIX","2 1/4","2 1/4","2 1/4","2 1/4","2 1/4","200"]
["MTN","1 3/8",null,null,null,"1 3/8",null]
["MTNR","28 1/4","26 3/4","26 3/4","26 3/4","26 3/4","400"]
["MTOR","13/1","6     15/1","6     15/1","6     13/1","6     7/8","25,200"]
["MTP","25 7/8","26","26 1/4","25 7/8","26","110,200"]
["MTR","31 1/4","31 1/4","31 1/4","31 1/4","31 1/4","200"]
["MTRC","40 1/2","40 1/2","41","40 1/4","40 3/4","53,100"]
["MTRO","3/4",null,null,null,"3/4",null]
["MTRX","20","18 3/4","20","18 3/4","20","43,300"]
["MTS","20 5/8","20 3/4","20 3/4","20 1/2","20 5/8","6,200"]
["MTSC","28","23","25 1/2","23","24 7/8","30,700"]
["MTWN","27 1/2","28","28","27 1/2","27 5/8","24,100"]
["MTWO","5 1/8","5 1/2","5 1/2","5","5 1/4","3,200"]
["MTY","2","2","2","2","2","300"]
["MUBFX","20.78",null,null,null,"20.78",null]
["MUEL","35",null,null,null,"35",null]
["MUIBX","9.72",null,null,null,"9.72",null]
["MUIFX","16.21",null,null,null,"16.21",null]
["MUIGX","9.89",null,null,null,"9.89",null]
["MUN","8 3/4","8 3/4","9","8 3/4","9","5,100"]
["MUO","15 1/4","15 1/4","15 3/8","15 1/4","15 1/4","2,000"]
["MUR","35 1/8","35 1/4","35 1/2","34 7/8","35 1/8","79,600"]
["MUSXX",".38",null,null,null,".38","1,960"]
["MUTHX","70.37",null,null,null,"70.37",null]
["MVF","11 1/4","11 1/4","11 3/8","11 1/4","11 1/4","59,900"]
["MVG","3/8",null,null,null,"3/8",null]
["MVL","9 1/8","9 1/8","9 1/8","8 3/8","8 3/4","1,370,100"]
["MWGP","24","24","24","24","24","900"]
["MWGXX",".65",null,null,null,".65","480"]
["MWLMX","10.66",null,null,null,"10.66",null]
["MX","19 1/8","19 1/8","19 1/4","19 1/8","19 1/4","4,100"]
["MXC","5","5 1/8","5 1/8","5 1/8","5 1/8","400"]
["MXF","23 3/8","23 1/2","23 5/8","22 1/2","22 3/4","85,500"]
["MXIM","23 1/4","23","23 1/4","22 3/4","22 3/4","60,400"]
["MXM","29 3/8","29 1/4","29 3/8","29 1/8","29 3/8","1,500"]
["MXS","6 3/4","6 5/8","6 5/8","6 3/8","6 1/2","799,900"]
["MXSFX","11.31",null,null,null,"11.31",null]
["MXTR","12 5/8","12 3/4","13","12 5/8","13","640,200"]
["MXWL","10 1/2","10 1/2","10 1/2","10 1/2","10 1/2","4,200"]
["MYCO","13 3/4","13 3/4","14 1/4","13 3/4","13 7/8","19,200"]
["MYE","25 1/8","25","25","24 7/8","24 7/8","4,400"]
["MYG","16 1/2","16 1/2","16 5/8","16","16 1/4","120,400"]
["MYL","42 3/8","42 3/8","44 1/2","42 1/4","44","173,800"]
["MYM","15 1/2","15 5/8","15 5/8","15 1/2","15 1/2","6,200"]
["N","30 1/2","30 1/2","30 1/2","30 3/8","30 1/2","59,500"]
["NABDX","2.00",null,null,null,"2.00",null]
["NADVX","7.89",null,null,null,"7.89",null]
["NAESX","12.60",null,null,null,"12.60",null]
["NAFC","17 1/2","18","18","17 1/2","18","5,800"]
["NAIDX","14.41",null,null,null,"14.41",null]
["NAIG","12",null,null,null,"12",null]
["NAINX N","AMC NAN","NANO NAPE","NASTX NATE","X NATFX NA","TL NATR NA","V NAVG NAVI"]
["NAINX","9.45",null,null,null,"9.45",null]
["NAMC","9 1/2","9 1/2","9 1/2","9 1/2","9 1/2","7,000"]
["NAN","7 3/4","7 3/4","7 7/8","7 3/4","7 3/4","1,700"]
["NANO","31/3","2",null,null,"31/3","2"]
["NAPE","17 1/2",null,null,null,"17 1/2",null]
["NASTX","8.70",null,null,null,"8.70",null]
["NATEX","10.84",null,null,null,"10.84",null]
["NATFX","10.46",null,null,null,"10.46",null]
["NATL","9 1/4","9","9 1/2","9","9 1/4","7,700"]
["NATR","11 1/4","12","12","11 1/4","12","2,100"]
["NAV","2 5/8","2 3/4","2 3/4","2 1/2","2 5/8","994,300"]
["NAVG","33 1/2","33 1/2","33 1/2","33 1/2","33 1/2","700"]
["NAVTX","9.79",null,null,null,"9.79",null]
["NBAK","45",null,null,null,"45",null]
["NBF","17 1/4",null,null,null,"17 1/4",null]
["NBGXX",".83",null,null,null,".83","3,460"]
["NBIC","9 3/8","9","9 1/2","9","9 1/2","54,300"]
["NBIO","3 9/16","3 9/16","3 9/16","3 1/4","3 5/16","33,000"]
["NBL","17 1/4","17 1/4","17 3/8","17 1/8","17 3/8","87,300"]
["NBMMX","9.76",null,null,null,"9.76",null]
["NBNGX","44.02",null,null,null,"44.02",null]
["NBR","7 5/8","7 3/4","7 7/8","7 5/8","7 3/4","136,700"]
["NBSC","4 1/2","5","5","5","5","100"]
["NBTXX",".62",null,null,null,".62","1,640"]
["NBTY","15 3/4","16","18 1/2","15 1/2","18 1/2","28,800"]
["NC","45 3/4","46","47 1/4","46","47 1/8","8,800"]
["NCA","11 1/2","11 1/2","11 1/2","11 1/4","11 3/8","37,400"]
["NCBC","23 1/2","23 3/4","24 1/2","23 3/4","24 1/2","19,300"]
["NCBM","11 3/4",null,null,null,"11 3/4",null]
["NCBR","25 1/2","26 1/2","26 1/2","25 1/2","26 1/2","1,700"]
["NCC","43","43","43 3/8","42 7/8","43 3/8","64,000"]
["NCD","11 7/8","12 1/8","12 1/8","12 1/8","12 1/8","600"]
["NCEL","7","6 1/2","6 5/8","6 1/2","6 5/8","6,000"]
["NCH","67 3/4","68 1/8","68 1/8","67 3/8","67 3/8","6,900"]
["NCINX","3.43",null,null,null,"3.43",null]
["NCM","12 3/4","12 7/8","12 7/8","12 3/4","12 7/8","2,900"]
["NCMC","1 1/8","1 1/8","1 5/32","1 1/8","1 5/32","40,000"]
["NCP","16 1/2","16 3/4","16 3/4","16 3/8","16 3/8","4,400"]
["NCR",null,null,null,null,null,null]
["NCS","1 1/4","1 1/4","1 3/8","1 1/4","1 1/4","52,900"]
["NCSPX","10.67",null,null,null,"10.67",null]
["NCTWX","24.50",null,null,null,"24.50",null]
["NCTXX",".55",null,null,null,".55","5,662"]
["NDCO","3 1/16","3 1/8","3 1/8","2 7/8","3 1/16","247,500"]
["NDSN","51 1/2","50","51","50","50 1/4","7,800"]
["NDTA","10","9 3/4","10 1/4","9 3/4","10 1/4","27,600"]
["NEBS","16","15 1/2","16","15 1/2","16","5,600"]
["NEC","7 1/2","7 5/8","7 3/4","7 5/8","7 3/4","64,700"]
["NEG","1/16","3/64","3/64","3/64","3/64","2,400"]
["NEI","11/3","2     3/8","3/8","3/8","3/8","300"]
["NELEX","10.80",null,null,null,"10.80",null]
["NELGX","10.01",null,null,null,"10.01",null]
["NELIX","12.34",null,null,null,"12.34",null]
["NELL","28 7/8","29 5/8","30 1/4","29","30","261,900"]
["NELQX","7.35",null,null,null,"7.35",null]
["NELSX","11.99",null,null,null,"11.99",null]
["NELTX","7.84",null,null,null,"7.84",null]
["NELXX",".71",null,null,null,".71","9,120"]
["NEM","50","49 5/8","49 7/8","48 3/4","49 1/8","142,200"]
["NER","13 3/8","13 1/4","13 3/8","13 1/4","13 3/8","35,700"]
["NERX","3 3/32","3 5/32","3 5/32","3 3/32","3 3/32","29,800"]
["NES","36 3/8","36 1/8","36 1/4","35 7/8","36","108,400"]
["NESB","1 1/4","1 1/2","1 1/2","1 1/2","1 1/2","100"]
["NET","17 3/4","17 1/2","17 3/4","17 1/2","17 3/4","8,400"]
["NETG","9 1/2","9 3/4","9 3/4","9 1/4","9 3/4","35,500"]
["NEWE","3 7/8",null,null,null,"3 7/8",null]
["NEWP","5 1/2","5 1/4","5 1/2","5 1/4","5 3/8","26,900"]
["NEWTX","24.34",null,null,null,"24.34",null]
["NFB","5 1/4","5 3/8","5 3/8","5 1/8","5 1/8","2,500"]
["NFG","26 3/8","26 3/8","26 1/2","26 1/4","26 3/8","21,100"]
["NFSF","8","8 1/4","8 1/4","7 3/4","8 1/4","4,200"]
["NFSL","6","5 1/2","5 1/2","5 1/2","5 1/2","2,300"]
["NFSTX","9.83",null,null,null,"9.83",null]
["NGA","26 3/8","26 3/8","26 3/8","26 3/8","26 3/8","14,700"]
["NGC","46 3/8","46 1/8","46 1/2","45 3/4","46","81,700"]
["NGE","30 5/8","30 3/4","30 3/4","30 5/8","30 3/4","58,100"]
["NGFXX",".44",null,null,null,".44","905"]
["NGNA","19 1/4","19","20 1/4","19","19 3/4","166,700"]
["NGS","14 7/8",null,null,null,"14 7/8",null]
["NGX","13/1","6     3/4","3/4","3/4","3/4","9,100"]
["NHC","11 1/2","11 3/8","11 1/2","11","11","3,500"]
["NHDI","2 5/8",null,null,null,"2 5/8",null]
["NHL","14 1/4","14 1/2","14 1/2","14 3/8","14 1/2","5,800"]
["NHP","30 3/8","30 3/8","30 3/8","30 1/8","30 1/4","17,100"]
["NHR","13/1","6     13/1","6     13/1","6     13/1","6     13/1","6         300"]
["NHTB","6 1/4",null,null,null,"6 1/4",null]
["NHY","25 3/4","25 1/2","25 5/8","25 3/8","25 1/2","34,500"]
["NI","26 3/8","26 3/8","26 3/8","26 1/4","26 3/8","53,600"]
["NIC NIC","SX NIEX","NII NIIS N","IRTS NITNX","NJR NJST","NL NLBK NL","C NLCS"]
["NIC","20 3/4","20 3/4","20 7/8","20 3/4","20 7/8","50,700"]
["NICSX","48.91",null,null,null,"48.91",null]
["NIEX","11 3/8",null,null,null,"11 3/8",null]
["NII","13 3/4","13 7/8","14 1/8","13 3/4","13 3/4","39,000"]
["NIIS","6 15/1","6   7","7","6 7/8","6 7/8","19,700"]
["NIRTS","6 3/4","6 3/4","6 3/4","6 3/4","6 3/4","700"]
["NITNX","10.62",null,null,null,"10.62",null]
["NJR","22 3/8","22 3/8","23","22 1/4","22 7/8","19,000"]
["NJST","15 1/4","15 1/4","15 1/2","15 1/4","15 1/2","700"]
["NL","8 1/8","8","8 1/8","7 7/8","8 1/8","13,000"]
["NLBK","13/1","6     11/1","6     3/4","11/1","6     3/4","25,500"]
["NLC","33 1/8","33 1/4","33 1/4","32 1/8","32 1/4","256,000"]
["NLCS","13 3/8","13","13 3/4","13","13 3/4","23,700"]
["NLG","11 7/8","12 1/8","12 1/8","12","12","1,400"]
["NLMBX","10.46",null,null,null,"10.46",null]
["NLN","11","10 7/8","11","10 7/8","10 7/8","16,300"]
["NLON","3 13/1","6   3 13/1","6   3 13/1","6   3 13/1","6   3 13/1","6         700"]
["NLP","20 1/8","20 1/4","20 1/4","20 1/4","20 1/4","1,600"]
["NMA","16 1/2","16 3/8","16 1/2","16 3/8","16 1/2","51,700"]
["NMAXX",".54",null,null,null,".54","824"]
["NMC","4 1/4",null,null,null,"4 1/4",null]
["NMDY","1/8",null,null,null,"1/8",null]
["NME","16 3/8","16 1/4","16 1/2","16 1/8","16 1/8","313,300"]
["NMFXX",".52",null,null,null,".52","2,870"]
["NMG","13 1/8","13 1/8","13 1/8","13 1/8","13 1/8","1,500"]
["NMI","13 7/8","13 3/4","13 3/4","13 3/8","13 3/8","10,300"]
["NMK","20","20","20","19 7/8","20","88,400"]
["NMMXX",".52",null,null,null,".52","23,398"]
["NMSB","3 7/8",null,null,null,"3 7/8",null]
["NMTX","3 1/4","3 1/4","3 1/4","3 1/8","3 1/8","20,000"]
["NNM","13 1/4","13","13 1/8","13","13 1/8","4,800"]
["NNP","16 3/8","16 1/4","16 5/8","16 1/4","16 5/8","6,600"]
["NNSL","2",null,null,null,"2",null]
["NNY","11 3/4","11 7/8","11 7/8","11 5/8","11 7/8","23,400"]
["NOB","39 1/4","38 7/8","39 1/4","38 3/8","39 1/4","114,600"]
["NOBE","27 3/4","27 3/4","29 3/4","27 1/2","29 1/8","974,200"]
["NOC","27 3/4","27 3/4","28 1/8","27 3/4","28 1/8","52,700"]
["NOLD","14 1/2",null,null,null,"14 1/2",null]
["NOVL","54 1/4","53 3/4","54 3/4","53 1/2","54 1/2","861,000"]
["NOVX","3 5/8","3 5/8","3 7/8","3 5/8","3 7/8","31,900"]
["NPBC","40 3/4",null,null,null,"40 3/4",null]
["NPBFX","11.89",null,null,null,"11.89",null]
["NPD","3 1/8","3 1/8","3 1/4","3 1/8","3 1/4","3,700"]
["NPI","17 1/8","17 1/8","17 1/8","17","17 1/8","45,400"]
["NPK","62 1/4","62","62","61","61 1/8","17,400"]
["NPP","15 3/4","15 7/8","15 7/8","15 3/4","15 3/4","45,300"]
["NPR","21 3/8","21 3/8","21 5/8","21 1/4","21 5/8","49,900"]
["NRD","5 5/8","5 5/8","5 3/4","5 1/2","5 5/8","9,400"]
["NREC","29 3/8","28 3/4","29","28 3/4","29","5,000"]
["NRES","14","14","14","13 1/4","14","900"]
["NRFXX",".41",null,null,null,".41","4,559"]
["NRRD","11 7/8","11 1/2","11 7/8","11 1/2","11 1/2","15,600"]
["NRTI","8","7 1/2","7 1/2","7 1/2","7 1/2","200"]
["NSB","4 5/8",null,null,null,"4 5/8",null]
["NSBA","30 3/8",null,null,null,"30 3/8",null]
["NSBK","11 1/2","11 1/4","11 1/4","11 1/4","11 1/4","1,000"]
["NSC","60 1/4","60 1/8","60 1/4","58 5/8","60","193,600"]
["NSCO","11 1/4","11 3/8","11 3/8","11","11 3/8","264,600"]
["NSD","3 1/8","3 1/8","3 1/4","3 1/8","3 1/4","1,000"]
["NSH","23 3/4","24","24","23 7/8","24","3,900"]
["NSI","24 3/4","24 7/8","25 1/8","24 3/4","25","171,700"]
["NSM","10 3/8","10 3/8","10 1/2","10 1/4","10 1/4","543,500"]
["NSP","43 7/8","43 7/8","43 7/8","43 3/4","43 7/8","32,700"]
["NSRU","4 5/8","4 5/8","4 5/8","4 1/2","4 5/8","123,600"]
["NSS","5","5","5 1/8","5","5","3,000"]
["NSSB","5 1/4","5 1/2","5 1/2","5 1/8","5 1/4","6,200"]
["NSSC","2 5/16","2 3/8","2 3/8","2 5/16","2 5/16","11,000"]
["NSSI","5 1/4","5 1/4","5 1/4","5 1/4","5 1/4","400"]
["NSSX","7 1/2",null,null,null,"7 1/2",null]
["NT","35 1/4","35 1/4","35 1/4","35","35 1/4","105,400"]
["NTHEX","9.52",null,null,null,"9.52",null]
["NTHFX","29.67",null,null,null,"29.67",null]
["NTK","5 7/8","5 7/8","6","5 7/8","5 7/8","10,700"]
["NTLSX","11.86",null,null,null,"11.86",null]
["NTLXX",".42",null,null,null,".42","1,536"]
["NTMXX",".71",null,null,null,".71","640"]
["NTRS","58","58","58 1/4","57 1/2","58 1/4","78,400"]
["NTSC","1 1/2",null,null,null,"1 1/2",null]
["NTTFX","14.00",null,null,null,"14.00",null]
["NU","26 1/8","26 1/8","26 1/4","25 7/8","26","134,200"]
["NUCM","5 3/8",null,null,null,"5 3/8",null]
["NUCO","8 5/8","8 1/2","9","8 1/2","9","51,400"]
["NUE","55 1/8","54 7/8","55 1/2","54 7/8","55 3/8","71,600"]
["NUH","3 5/8","3 5/8","3 5/8","3 5/8","3 5/8","200"]
["NUI","22 7/8","22 3/4","23 1/8","22 3/4","23 1/8","5,600"]
["NUMS","1/4","1/4","5/16","1/4","5/16","14,400"]
["NUSXX",".68",null,null,null,".68","802"]
["NUT","7 3/8","7 1/4","7 1/2","7 1/4","7 3/8","10,100"]
["NUV","11 5/8","11 5/8","11 3/4","11","11 5/8","147,900"]
["NUVBX","9.40",null,null,null,"9.40",null]
["NUVI NU","VXX NVF","NVLS NVO N","VP NVR NW","NWA NWIB N","WK NWL NWL","IA"]
["NUVI","4 1/8","4","4 1/4","4","4 1/4","4,000"]
["NUVXX",".62",null,null,null,".62","18,991"]
["NVF","3/64",null,null,null,"3/64",null]
["NVLS","10","9 3/4","10 1/4","9 3/4","10 1/8","298,200"]
["NVO","92 1/2","92 1/8","92 1/4","91 3/4","91 3/4","2,500"]
["NVP","19 3/4","19 5/8","19 7/8","19 1/2","19 7/8","142,500"]
["NVR","5/8","5/8","5/8","9/16","5/8","17,100"]
["NW","38","38","38","38","38","1,000"]
["NWA",null,null,null,null,null,null]
["NWIB","19","20","20","20","20","100"]
["NWK","10 1/4","10 3/8","10 3/8","10 1/8","10 1/8","3,100"]
["NWL","39 3/4","39 7/8","39 7/8","39 5/8","39 7/8","135,400"]
["NWLIA","28 1/2","27 1/4","28 3/8","27 1/4","28 3/8","1,500"]
["NWNG","32 1/2","32 1/2","32 1/2","31 1/4","31 1/2","25,500"]
["NWOR","13 3/8","13 1/4","13 1/4","12 7/8","12 7/8","6,200"]
["NWRK","2 1/4","1 3/8","1 3/8","1 3/8","1 3/8","600"]
["NWS","34 1/8","34 1/4","34 7/8","34 1/4","34 7/8","234,100"]
["NWTL","2 3/4","2 3/4","3 1/4","2 3/4","3 1/4","9,400"]
["NWTNX","8.80",null,null,null,"8.80",null]
["NX","24 3/8","24 3/8","24 3/8","24 3/8","24 3/8","22,300"]
["NXA","6",null,null,null,"6",null]
["NYBC","24","24 1/2","24 1/2","23 3/4","24 1/2","900"]
["NYCL","1","15/1","6   1","15/1","6   1","57,200"]
["NYCO","4 3/8","4 1/8","4 1/8","4 1/8","4 1/8","1,900"]
["NYMFX","1.23",null,null,null,"1.23",null]
["NYN","82 3/8","82 3/8","83 1/8","82 1/4","82 7/8","376,700"]
["NZ","7 1/8","7 1/4","7 1/4","7 1/4","7 1/4","200"]
["OAK","1 7/8","1 7/8","2","1 3/4","1 7/8","68,100"]
["OAR","58","58","58","58","58","200"]
["OAT","58 3/8","58 1/4","58 5/8","57 5/8","58 1/8","119,800"]
["OBEGX","16.21",null,null,null,"16.21",null]
["OC","36 3/8","36 3/8","36 3/8","36 3/8","36 3/8","1,400"]
["OCAS","60 1/2","60 1/4","60 3/4","59 1/2","60 1/4","50,500"]
["OCC","21 3/4","21 3/4","21 7/8","21 3/4","21 7/8","21,800"]
["OCF","36","36 1/8","36 1/8","35 7/8","35 7/8","120,700"]
["OCGT","9/16","21/3","2     21/3","2     9/16","19/3","2      50,800"]
["OCLI","10 3/4","10 7/8","11 1/4","10 5/8","11","109,000"]
["OCOMA","3 1/2","3 1/2","3 1/2","3 1/2","3 1/2","3,000"]
["OCQ","12","12","12 1/8","12","12 1/8","10,800"]
["OCR","23","23","23 1/4","22 1/2","22 3/4","9,800"]
["OCTL","24","24","24 1/4","23 1/2","24 1/8","54,900"]
["ODIFX","20.40",null,null,null,"20.40",null]
["OEA","19 3/8","19 3/4","22 7/8","19","22 5/8","527,700"]
["OEC","22","21 7/8","21 7/8","21 3/4","21 3/4","87,600"]
["OEH","1 3/4","1 3/4","1 3/4","1 3/4","1 3/4","5,800"]
["OEN","5/16","3/8","3/8","5/16","3/8","11,900"]
["OG","20 1/8","20 3/8","21","20 1/4","21","106,500"]
["OGE","34 1/2","34 1/2","34 7/8","34 3/8","34 7/8","87,600"]
["OGLE","30 1/2",null,null,null,"30 1/2",null]
["OGT","9 3/8","9 1/2","9 1/2","9 3/8","9 1/2","16,600"]
["OH","12 1/2","12 1/2","12 5/8","12 3/8","12 1/2","24,600"]
["OHBC","25 5/8","25","25 5/8","24 3/4","25 5/8","11,800"]
["OHM","7 1/8","7 1/4","7 3/4","7","7 3/4","11,800"]
["OHSC","3 1/4","3 1/4","3 1/4","3 1/4","3 1/4","5,000"]
["OIL","32 3/4","32 3/4","32 3/4","32 1/4","32 5/8","129,900"]
["OILC","16 1/4","16 1/2","16 1/2","16 1/2","16 1/2","2,300"]
["OJ","7 1/4","7 1/8","7 1/4","7","7 1/8","5,600"]
["OKE","16 3/8","16 1/4","16 3/4","16 1/4","16 3/4","30,800"]
["OKEN","43","43","43 1/2","42 1/2","43","33,600"]
["OLCC","5 3/4",null,null,null,"5 3/4",null]
["OLDB","30 3/4","30 1/2","31 1/4","30 1/2","30 1/2","700"]
["OLGR","13 1/2",null,null,null,"13 1/2",null]
["OLN","45 3/4","46","46","45 3/4","45 3/4","4,800"]
["OLOG","10 1/2","10 1/2","10 5/8","10 1/4","10 1/4","80,500"]
["OLP","7 1/4","7 1/4","7 1/4","7 1/4","7 1/4","400"]
["OLS","30 3/4","30 1/8","30 1/4","30 1/8","30 1/8","17,400"]
["OM","17 3/4","17 3/4","17 3/4","17 5/8","17 5/8","22,900"]
["OMBXX",".76",null,null,null,".76","7,869"]
["OMET","4 3/4","5 1/4","5 1/4","4 3/4","4 7/8","2,500"]
["OMGAX","16.66",null,null,null,"16.66",null]
["OMI","18 7/8","18 7/8","19","18 7/8","18 7/8","4,500"]
["OMM","5 3/4","5 3/4","5 7/8","5 3/4","5 3/4","12,400"]
["OMS","11 5/8","11 5/8","11 5/8","11 1/2","11 5/8","42,200"]
["ONA","15 7/8","15 5/8","15 3/4","15 1/8","15 1/8","12,300"]
["ONBK","27 1/4","27","27 1/4","26 1/2","26 1/2","20,800"]
["ONCS","4 3/4","4 3/4","5","4 5/8","5","11,800"]
["ONE","45 3/8","45 1/2","45 1/2","45","45 1/4","261,900"]
["ONPR","15 7/8","16 1/4","16 1/2","15 1/2","16 1/4","39,400"]
["OPASX","11.51",null,null,null,"11.51",null]
["OPBLX","15.61",null,null,null,"15.61",null]
["OPC","1 5/8","1 5/8","1 3/4","1 5/8","1 3/4","5,600"]
["OPGNX","14.20",null,null,null,"14.20",null]
["OPGSX","10.73",null,null,null,"10.73",null]
["OPI","20 3/8","20 3/8","20 1/2","20 1/8","20 3/8","6,200"]
["OPNYX","12.96",null,null,null,"12.96",null]
["OPOCX","26.74",null,null,null,"26.74",null]
["OPPAX","32.02",null,null,null,"32.02",null]
["OPPEX","9.43",null,null,null,"9.43",null]
["OPPFX","9.97",null,null,null,"9.97",null]
["OPPHX O","PPSX OPP","TX OPTAX O","PTFX OPTKF","OPTO OPTR","X OPTX ORB","FX ORBT ORCL OR"]
["OPPHX","13.78",null,null,null,"13.78",null]
["OPPSX","26.20",null,null,null,"26.20",null]
["OPPTX","15.30",null,null,null,"15.30",null]
["OPTAX","10.19",null,null,null,"10.19",null]
["OPTFX","23.31",null,null,null,"23.31",null]
["OPTKF","8 5/8","8 1/2","8 1/2","8 1/4","8 1/2","5,700"]
["OPTO","2 3/4",null,null,null,"2 3/4",null]
["OPTRX","7.25",null,null,null,"7.25",null]
["OPTX","2",null,null,null,"2",null]
["ORBFX","12.65",null,null,null,"12.65",null]
["ORBT","5 3/4","5 3/4","5 7/8","5 5/8","5 5/8","5,600"]
["ORCL","17 5/8","17 5/8","18 5/8","17 5/8","18 5/8","971,200"]
["ORCO","13 3/4","13 3/4","14 1/2","13 3/4","14 1/2","9,500"]
["OREM","5 1/8","4 7/8","5 1/8","4 3/4","5","23,000"]
["ORG","9 1/8","9 1/8","9 1/4","9","9 1/8","20,300"]
["ORTFX","10.68",null,null,null,"10.68",null]
["ORU","39 3/4","39 1/2","39 5/8","39 3/8","39 1/2","21,600"]
["ORX","20","20 1/8","20 1/4","20","20 1/4","91,100"]
["OS","21 7/8","21 7/8","22 3/8","21 7/8","22 1/4","75,000"]
["OSBN","2 7/8",null,null,null,"2 7/8",null]
["OSG","16 1/4","16 1/4","16 3/8","16 1/4","16 3/8","5,300"]
["OSHM","4 3/4",null,null,null,"4 3/4",null]
["OSMO","16 1/2","16 1/2","17","16 1/2","17","800"]
["OST","8","8","8","7 3/4","7 7/8","54,300"]
["OSTN","2 3/16","2 3/8","2 3/8","2 1/8","2 3/8","13,300"]
["OTCFX","16.54",null,null,null,"16.54",null]
["OTRKB","9 1/2","9 1/2","9 1/2","9 1/4","9 3/8","9,800"]
["OTTR","33 1/4","33 1/2","34 1/4","33 1/4","34","5,200"]
["OUSGX","9.87",null,null,null,"9.87",null]
["OVWV","27 3/4","27","27","27","27","1,000"]
["OXM","18 1/8","18","18 1/4","18","18 1/4","3,700"]
["OXY","19 5/8","19 7/8","20 1/8","19 3/4","20","686,900"]
["P","27 1/2","27 1/4","27 3/4","27","27 3/4","476,800"]
["PA","43","43 1/8","43 1/8","42 7/8","43 1/8","138,000"]
["PABC","4 1/4",null,null,null,"4 1/4",null]
["PAC","43 1/8","43 3/8","43 3/8","42 3/4","43 1/4","378,500"]
["PACCA","24 1/8","24","24","24","24","300"]
["PACN","5 7/8","5 7/8","5 7/8","5 7/8","5 7/8","500"]
["PAGE","21 1/2","21 1/2","21 3/4","21","21 1/4","38,600"]
["PAI","16 1/2","16 1/2","16 1/2","16 3/8","16 1/2","7,200"]
["PALM","8",null,null,null,"8",null]
["PAMX","7 1/8","7 1/8","7 5/8","7 1/8","7 5/8","3,600"]
["PAR","3/16",null,null,null,"3/16",null]
["PARC","16 3/8","17","17","17","17","100"]
["PASGX","16.05",null,null,null,"16.05","1"]
["PAT","2","2","2","1 3/4","1 7/8","18,100"]
["PATK","5 3/4",null,null,null,"5 3/4",null]
["PATL","1 3/4",null,null,null,"1 3/4",null]
["PAXWX","14.38",null,null,null,"14.38",null]
["PAYC","9","9 1/4","9 1/4","9","9 1/4","3,400"]
["PAYX","24 1/2","24 1/2","24 1/2","24 1/4","24 1/2","2,000"]
["PBALX","11.86",null,null,null,"11.86",null]
["PBAZX","12.15",null,null,null,"12.15",null]
["PBCI","17 1/4",null,null,null,"17 1/4",null]
["PBCMX","11.79",null,null,null,"11.79",null]
["PBCT","6 5/8","6 5/8","6 7/8","6 5/8","6 5/8","5,200"]
["PBEN","31 3/4","31 3/8","31 1/2","30","31 1/4","182,600"]
["PBFI","5",null,null,null,"5",null]
["PBFXX",".66",null,null,null,".66","6,609"]
["PBGAX","11.96",null,null,null,"11.96",null]
["PBGI","16 1/2",null,null,null,"16 1/2",null]
["PBGPX","9.39",null,null,null,"9.39",null]
["PBGVX","10.21",null,null,null,"10.21",null]
["PBGXX",".66",null,null,null,".66","10,874"]
["PBHMX","16.84",null,null,null,"16.84",null]
["PBHYX","8.26",null,null,null,"8.26",null]
["PBI","33 1/2","33 1/4","33 1/4","32 1/2","32 3/4","291,800"]
["PBKB","2 1/2","2 5/8","2 5/8","2 5/8","2 5/8","800"]
["PBKC","21",null,null,null,"21",null]
["PBKS","10 1/4","9 3/4","10","9 3/4","10","51,000"]
["PBMXX",".68",null,null,null,".68","69,356"]
["PBNB","14 1/4","14 1/4","14 1/4","14","14 1/4","5,100"]
["PBNXX",".66",null,null,null,".66","2,502"]
["PBNYX","12.07",null,null,null,"12.07",null]
["PBOHX","11.96",null,null,null,"11.96",null]
["PBPAX","10.77",null,null,null,"10.77",null]
["PBQFX","12.36",null,null,null,"12.36",null]
["PBQIX","12.28",null,null,null,"12.28",null]
["PBRSX","14.84",null,null,null,"14.84",null]
["PBS","11 3/8","11 3/8","11 1/2","11 1/4","11 1/2","18,900"]
["PBT","4","3 7/8","4","3 7/8","3 7/8","132,700"]
["PBVPX","10.92",null,null,null,"10.92",null]
["PBY","23 3/8","23 1/4","24 7/8","23 1/4","24 1/4","538,700"]
["PC","19","19 1/8","19 1/2","19","19 1/2","25,400"]
["PCACX","21.35",null,null,null,"21.35",null]
["PCAI","15 1/4","15 1/4","15 1/4","15 1/4","15 1/4","600"]
["PCAR","54 3/4","54 3/4","55 1/4","54 1/4","55 1/8","49,600"]
["PCC PCE","P PCF PC","FXX PCG PC","H PCI PCL","PCLB PCMXX","PCO PCONX","PCP"]
["PCC","1 5/8",null,null,null,"1 5/8",null]
["PCEP","3 1/2",null,null,null,"3 1/2",null]
["PCF","9 1/8","9 1/8","9 1/4","9 1/8","9 1/8","15,600"]
["PCFXX",".29",null,null,null,".29","1,948"]
["PCG","34 3/8","34 1/2","34 1/2","34","34 1/4","359,400"]
["PCH","43 1/8","43 1/4","44 1/2","43 1/4","44 1/2","17,400"]
["PCI","47 7/8","47 3/4","47 3/4","47 1/8","47 3/8","318,000"]
["PCL","39 5/8","39 1/2","39 7/8","39 1/2","39 3/4","16,000"]
["PCLB","34","34","34 3/4","33 3/4","34 3/4","318,400"]
["PCMXX",".76",null,null,null,".76","104,805"]
["PCO","15 1/4","15 1/8","15 3/8","15 1/8","15 3/8","57,600"]
["PCONX","17.32",null,null,null,"17.32",null]
["PCP","22 1/2","22 1/2","22 3/4","22 3/8","22 1/2","19,000"]
["PCPI","19/3","2     19/3","2     5/8","19/3","2     5/8","14,500"]
["PCR","12 3/8","12 3/8","12 1/2","12 3/8","12 1/2","1,500"]
["PCSXX",".63",null,null,null,".63","2,376"]
["PCT","4 5/8","4 3/4","4 3/4","4 5/8","4 5/8","1,800"]
["PCTEX","8.61",null,null,null,"8.61","1"]
["PD","52 3/4","52 3/8","52 1/2","51 5/8","52","495,100"]
["PDA","1 3/4",null,null,null,"1 3/4",null]
["PDAPX","14.12",null,null,null,"14.12",null]
["PDAS","9 1/2",null,null,null,"9 1/2",null]
["PDDXX",".68",null,null,null,".68","5,797"]
["PDF","10 3/8","10 1/2","10 1/2","10 3/8","10 1/2","20,700"]
["PDG","11 1/8","11","11 1/4","10 7/8","11","239,200"]
["PDI","12 1/2","12 3/8","12 1/2","12 1/4","12 3/8","17,900"]
["PDM","35 1/2",null,null,null,"35 1/2",null]
["PDMNX","12.02",null,null,null,"12.02",null]
["PDP","12 7/8","12 3/4","13","12 3/4","12 3/4","16,200"]
["PDQ","1/4",null,null,null,"1/4","7,500"]
["PDS","8 7/8","8 3/4","8 7/8","8 3/4","8 7/8","8,000"]
["PDT","12","12","12","11 7/8","12","78,300"]
["PE","26 1/4","26 1/4","26 1/4","25 7/8","25 7/8","524,200"]
["PEBK","17 1/2",null,null,null,"17 1/2",null]
["PEBW","26 1/2","26 1/2","26 1/2","26","26","3,100"]
["PECN","5/8","5/8","1","5/8","1","3,000"]
["PEG","28 1/4","28 1/4","28 3/8","28 1/8","28 1/4","254,200"]
["PEI","20 5/8","20 3/4","20 3/4","20 3/8","20 3/8","2,800"]
["PEL","17 7/8","17 7/8","18 7/8","17 3/4","18 7/8","940,000"]
["PENG","8 3/4","9","9","9","9","500"]
["PENNX","7.74",null,null,null,"7.74",null]
["PENT","26 1/2","26 1/2","27 1/2","26 1/2","27 1/2","1,500"]
["PENW","23 1/2",null,null,null,"23 1/2",null]
["PEO","26 3/4","26 5/8","26 3/4","26 5/8","26 5/8","6,400"]
["PEP","37 1/2","37 3/8","37 1/2","36 3/4","37","1,533,800"]
["PEQUX","7.41",null,null,null,"7.41","1"]
["PER","N/A",null,null,null,"N/A",null]
["PERC","2 1/8","2","2 1/8","2","2 1/8","15,000"]
["PESQX","10.65",null,null,null,"10.65",null]
["PET","19 1/2","19 1/2","19 1/2","19 1/8","19 1/4","159,900"]
["PETD","11/1","6     13/1","6     13/1","6     13/1","6     13/1","6         500"]
["PFBK","23 1/2","23 1/2","24","23 1/2","23 1/2","1,300"]
["PFBS","3 3/4","3 3/4","3 3/4","3 5/8","3 3/4","39,100"]
["PFDC","23 1/2",null,null,null,"23 1/2",null]
["PFE","78 1/2","78 1/2","79 1/8","77 1/4","77 7/8","689,000"]
["PFLY","1/2",null,null,null,"1/2",null]
["PFNC","3 1/2","3 1/2","3 1/2","2 1/2","2 1/2","1,200"]
["PFR","20 7/8","20 3/4","20 7/8","20 1/2","20 7/8","4,400"]
["PFSB","1 1/4","1 1/4","1 1/4","1 1/4","1 1/4","1,000"]
["PG","49 3/8","49 3/8","50 3/8","49 1/4","49 7/8","785,000"]
["PGEOX","14.22",null,null,null,"14.22",null]
["PGF","10 3/8","10 1/4","11 1/4","10 1/8","11 1/4","2,800"]
["PGI","10 5/8","10 3/4","10 7/8","10 3/4","10 3/4","8,300"]
["PGL","29 3/8","29 1/2","29 7/8","29 1/4","29 3/4","77,800"]
["PGM","13 1/8","13 1/8","13 3/8","13 1/8","13 1/4","39,500"]
["PGMAX","13.98",null,null,null,"13.98",null]
["PGMNX","15.19",null,null,null,"15.19",null]
["PGN","18 5/8","18 3/4","19","18 5/8","18 3/4","145,800"]
["PGO","3/4",null,null,null,"3/4",null]
["PGR","63 1/8","63 3/8","63 3/8","62 1/4","62 1/4","68,200"]
["PGRWX","13.19",null,null,null,"13.19",null]
["PGSIX","13.93",null,null,null,"13.93",null]
["PGT","9 3/8","9 3/8","9 3/8","9 1/4","9 1/4","119,900"]
["PGU","16 1/8","16 1/4","16 3/8","16 1/8","16 1/4","40,400"]
["PGVTX","9.94",null,null,null,"9.94",null]
["PGY","8 7/8","8 7/8","8 7/8","8 3/4","8 7/8","118,900"]
["PH","30 1/2","30 3/4","31","30 3/4","30 7/8","50,400"]
["PHAGX","23.04",null,null,null,"23.04",null]
["PHBK","7 5/8","7 3/4","7 3/4","7 3/8","7 3/8","10,200"]
["PHBLX","15.82",null,null,null,"15.82",null]
["PHC","3/8",null,null,null,"3/8",null]
["PHCHX","8.34",null,null,null,"8.34",null]
["PHCTX","14.91",null,null,null,"14.91",null]
["PHCVX","18.49",null,null,null,"18.49",null]
["PHF","20","20 1/8","20 1/8","20","20","500"]
["PHG","15 1/8","14 7/8","14 7/8","14","14 1/4","355,800"]
["PHGRX","20.56",null,null,null,"20.56",null]
["PHGXX",".60",null,null,null,".60","30,637"]
["PHH","34 3/4","34 7/8","35","34 3/4","35","4,500"]
["PHHQX","9.87",null,null,null,"9.87",null]
["PHI","42 3/4","42 3/4","43 1/2","42 3/4","43 1/8","40,900"]
["PHIGX P","HILX PHM","PHOC PHP","PHPH PHSKX","PHSTX PHS","Y PHTXX PH","X PHY PHYB"]
["PHIGX","12.77",null,null,null,"12.77",null]
["PHILX","6.22",null,null,null,"6.22",null]
["PHM","25 7/8","25 5/8","26","25 5/8","26","118,500"]
["PHOC","6","6 5/16","6 5/16","6","6 5/16","600"]
["PHP","16 1/4","16","16 1/2","16","16 1/4","15,200"]
["PHPH","8 5/8","8 3/8","9 1/4","8 3/8","8 3/4","18,400"]
["PHSKX","13.13",null,null,null,"13.13",null]
["PHSTX","29.12",null,null,null,"29.12",null]
["PHSY","57 1/2",null,null,null,"57 1/2",null]
["PHTXX",".63",null,null,null,".63","735"]
["PHX","21 3/8","21 1/4","22 1/4","21 1/4","22 1/4","35,900"]
["PHY","4 1/2","4 1/2","4 5/8","4 1/2","4 1/2","21,200"]
["PHYB","28 1/2","28 1/2","28 1/2","27 1/4","27 3/4","170,800"]
["PHYIX","10.03",null,null,null,"10.03",null]
["PICC","12","11 1/2","12 1/4","11 1/2","12 1/8","2,100"]
["PICN","13",null,null,null,"13",null]
["PICOA","5 1/4","5 1/4","5 5/16","5 1/4","5 5/16","6,000"]
["PIGTX","9.37",null,null,null,"9.37",null]
["PIHYX","6.02",null,null,null,"6.02",null]
["PIM","8 3/4","8 3/4","8 3/4","8 5/8","8 5/8","96,200"]
["PINCX","7.12",null,null,null,"7.12",null]
["PINVX","8.54",null,null,null,"8.54",null]
["PIO","24","24 1/4","24 1/2","24 1/4","24 1/2","10,700"]
["PIOBX","9.58",null,null,null,"9.58",null]
["PIODX","21.68",null,null,null,"21.68",null]
["PIOG","22 3/4","22 1/2","22 3/4","22 1/4","22 3/4","1,700"]
["PION","12 1/2","12","12 3/4","12","12","2,500"]
["PIOS","15 1/2","16 1/2","16 1/2","15 1/2","15 1/2","81,600"]
["PIOTX","19.01",null,null,null,"19.01",null]
["PIR","8 1/2","8 1/2","8 5/8","8 1/2","8 5/8","313,900"]
["PISC","3/8","3/8","3/8","3/8","3/8","300"]
["PITHX","18.03",null,null,null,"18.03",null]
["PIZA","7 1/2","7","7 1/4","7","7 1/4","1,100"]
["PJGIX","9.84",null,null,null,"9.84",null]
["PJMXX",".61",null,null,null,".61","12,461"]
["PJVLX","17.08",null,null,null,"17.08",null]
["PKD","5","4 7/8","5","4 3/4","4 7/8","196,900"]
["PKE PKN","PKOH PK","PS PKWY PL","A PLAB PLE","N PLFC PLF","E PLIGX PL","IT PLL"]
["PKE","13 1/8","13 1/4","13 1/4","13 1/4","13 1/4","100"]
["PKN","29 7/8","29 7/8","30 1/4","29 7/8","30 1/4","43,500"]
["PKOH","4","4","4","4","4","2,000"]
["PKPS","1 3/4","1 7/8","2 1/8","1 7/8","2","9,600"]
["PKWY","5 1/4",null,null,null,"5 1/4",null]
["PLA","7 1/4","7 1/4","7 3/8","7 1/4","7 1/4","800"]
["PLAB","8 3/4","8 1/2","8 3/4","8 3/8","8 5/8","68,100"]
["PLEN","21 1/4","21 3/4","21 3/4","21 1/2","21 3/4","10,900"]
["PLFC","18","18","18","18","18","400"]
["PLFE","5 3/4","5 1/2","5 3/4","5 1/2","5 3/4","16,700"]
["PLIGX","14.43",null,null,null,"14.43",null]
["PLIT","26 1/2","25 3/4","25 3/4","25 3/4","25 3/4","3,000"]
["PLL","26 5/8","26 5/8","27 3/4","26 1/2","27 1/2","226,200"]
["PLM","1 3/4","1 3/4","1 3/4","1 5/8","1 5/8","6,200"]
["PLP","27 3/8","27 1/8","27 5/8","27 1/8","27 1/2","13,800"]
["PLS","15/1","6",null,null,"15/1","6"]
["PLTZ","31 1/8","30 3/4","30 3/4","30 3/4","30 3/4","600"]
["PLX","20 3/8","20 1/4","20 5/8","20 1/4","20 3/8","105,300"]
["PLXS","19","19","20","19","19 1/2","12,100"]
["PLY","5/8","1/2","9/16","1/2","1/2","8,700"]
["PM","15 1/2",null,null,null,"15 1/2",null]
["PMAN","11 1/2","11 3/8","11 3/4","11 3/8","11 3/4","6,300"]
["PMBFX","10.50",null,null,null,"10.50",null]
["PMC","10","10","10","10","10","1,900"]
["PMCFX","12.46",null,null,null,"12.46",null]
["PMDSX","11.39",null,null,null,"11.39",null]
["PMFG","11 1/2","11 1/4","11 1/2","11","11","4,800"]
["PMI","34 5/8","34 5/8","34 5/8","33 7/8","34 1/4","142,300"]
["PMICX","12.17",null,null,null,"12.17",null]
["PMK","9 7/8","9 3/4","9 7/8","9 3/4","9 7/8","3,600"]
["PMM","10 7/8","11","11","10 3/4","10 3/4","29,600"]
["PMMXX",".62",null,null,null,".62","1,739"]
["PMP","13/3","2",null,null,"13/3","2"]
["PMSI","2 3/4","2 3/4","3","2 3/4","3","13,500"]
["PMSSX","19.95",null,null,null,"19.95",null]
["PMT","9 3/8","9 3/8","9 3/8","9 1/4","9 1/4","120,800"]
["PMTC","37 1/2","37 1/4","38 3/4","36 1/2","38 1/4","571,000"]
["PMUNX","11.77",null,null,null,"11.77",null]
["PNC","51 1/2","51 3/4","51 7/8","51 1/2","51 5/8","200,100"]
["PNCSX","11.59",null,null,null,"11.59",null]
["PNET","8 1/2","8 1/8","8 1/4","8","8 1/4","14,400"]
["PNF","23 5/8","23 7/8","24 1/8","23 7/8","24 1/8","1,600"]
["PNM","13 3/8","13 1/4","13 1/2","13 1/4","13 1/2","366,900"]
["PNN","30",null,null,null,"30",null]
["PNTA","37 1/2","37 1/2","38","37 1/2","38","5,500"]
["PNTC","17/3","2     17/3","2     5/8","17/3","2     5/8","59,300"]
["PNTK","6","6","6","5 7/8","5 7/8","3,500"]
["PNW","19 1/2","19 1/2","19 1/2","19 1/4","19 3/8","109,900"]
["PNY","36 1/4","36 1/4","36 3/4","36","36 1/2","7,300"]
["POBS","12","11 5/8","12","11 5/8","12","4,000"]
["POCI","6","5 7/8","6 1/8","5 7/8","6 1/8","4,000"]
["POEA","12 3/4","12 1/2","12 1/2","12 1/2","12 1/2","600"]
["POEGX","8.98",null,null,null,"8.98","1"]
["POITX","8.58",null,null,null,"8.58",null]
["POLK","5 3/4","5 3/4","6","5 3/4","6","2,700"]
["POM","27","27","27 1/8","26 7/8","27","87,400"]
["POP","15 1/8","15","15 1/8","15","15","125,600"]
["POR","4 3/8",null,null,null,"4 3/8",null]
["POSS","9 1/2","9 1/8","9 1/8","8 5/8","8 3/4","16,600"]
["POWL","6 7/8","7 1/8","7 1/8","6 5/8","6 7/8","14,200"]
["POWR","1/8","3/16","3/16","3/16","3/16","4,000"]
["POY","6 3/8",null,null,null,"6 3/8",null]
["PPC","3 1/8","3 1/8","3 1/4","3 1/8","3 1/4","19,800"]
["PPD","13/1","6     15/1","6     15/1","6     15/1","6     15/1","6         200"]
["PPG","67 5/8","67 1/2","68 3/8","66 3/4","68 1/4","145,000"]
["PPI","1 3/8","1 1/4","1 1/4","1 1/8","1 1/8","1,800"]
["PPL","27 7/8","27 7/8","28 1/4","27 3/4","28","128,100"]
["PPP","7 1/4","7 1/4","7 1/2","7 1/4","7 1/2","52,600"]
["PPSI","10 3/4","10 1/4","10 3/4","10 1/4","10 1/2","3,600"]
["PPSPX","14.55",null,null,null,"14.55",null]
["PPT","8 3/4","8 5/8","8 3/4","8 5/8","8 3/4","218,900"]
["PPTPX","10.61",null,null,null,"10.61",null]
["PPW","23","23 1/8","23 1/8","22 7/8","23","219,500"]
["PQB","12",null,null,null,"12",null]
["PR","3/32",null,null,null,"3/32",null]
["PRBC","11 5/8","11 5/8","11 7/8","11 1/2","11 7/8","47,300"]
["PRBK","28 3/4","28 3/4","29","28 3/4","28 7/8","40,900"]
["PRC","2",null,null,null,"2",null]
["PRCO","1","1","1","1","1","5,500"]
["PRCY","7 5/8","7 3/4","7 7/8","7 1/2","7 7/8","112,500"]
["PRD","29 7/8","29 7/8","31 3/8","29 7/8","31 3/8","487,600"]
["PRDE","4","3 7/8","3 7/8","3 7/8","3 7/8","800"]
["PRE","33","33 1/8","33 1/8","33","33 1/8","7,300"]
["PREM","17 3/4","16 1/2","16 1/2","16 1/2","16 1/2","3,700"]
["PRFSX","5.30",null,null,null,"5.30",null]
["PRFT","11 1/4","11","11 1/2","11","11 1/2","13,600"]
["PRGIX","14.88",null,null,null,"14.88",null]
["PRGLX","9.45",null,null,null,"9.45",null]
["PRGMX P","RGR PRGV","X PRGWX PR","I PRLX PRN","PROP PROS","PROT PRP","PRPFX PRPGX"]
["PRGMX","9.94",null,null,null,"9.94",null]
["PRGR","8 3/4",null,null,null,"8 3/4",null]
["PRGVX","11.71",null,null,null,"11.71",null]
["PRGWX","28.03",null,null,null,"28.03",null]
["PRI","28 1/8","28 1/8","29","28 1/8","29","46,500"]
["PRLX","3 1/4",null,null,null,"3 1/4",null]
["PRN","23 5/8","23 5/8","23 5/8","23 5/8","23 5/8","1,000"]
["PROP","23 3/4","23 1/2","24 1/4","23 1/2","24","134,300"]
["PROS","5/8","5/8","5/8","5/8","5/8","1,900"]
["PROT","26 1/2","26 3/8","26 1/2","26 1/4","26 1/2","19,800"]
["PRP","44",null,null,null,"44",null]
["PRPFX","15.26",null,null,null,"15.26",null]
["PRPGX","9.80",null,null,null,"9.80",null]
["PRRXX",".74",null,null,null,".74","39,000"]
["PRT","9/64","11/6","4     11/6","4     11/6","4     11/6","4       5,000"]
["PRTAX","9.59",null,null,null,"9.59",null]
["PRTXX",".71",null,null,null,".71","6,050"]
["PRUTX","17.96",null,null,null,"17.96",null]
["PRWAX","21.70",null,null,null,"21.70",null]
["PRWBX","5.11",null,null,null,"5.11",null]
["PRWCX","11.69",null,null,null,"11.69",null]
["PRX","6","6","6 1/8","5 7/8","5 7/8","14,000"]
["PRY","35","34 3/4","35 1/2","34 3/4","35 1/4","9,200"]
["PRZ","4",null,null,null,"4",null]
["PS","5 1/4","5 3/8","5 1/2","5 3/8","5 3/8","900"]
["PSAB","12","12","12","11 1/2","11 1/2","5,400"]
["PSBK","10 1/8","10 1/4","10 1/2","10 1/4","10 1/2","6,000"]
["PSBN","1 3/16","1 1/4","1 1/4","1 1/4","1 1/4","1,200"]
["PSC","16 1/8","16 1/4","16 1/4","16","16","20,800"]
["PSD","26 7/8","26 7/8","27","26 7/8","26 7/8","27,000"]
["PSF","17 1/4","17 1/2","17 1/2","17 1/2","17 1/2","500"]
["PSI","17 3/8","17 1/4","17 1/2","17 1/8","17 3/8","4,900"]
["PSM","13 1/4","13 1/4","13 3/8","13","13 3/8","2,800"]
["PSNB","42 1/4","42 3/8","42 5/8","42 1/4","42 5/8","54,500"]
["PSNC","22 3/4","22","22 3/4","22","22 3/4","16,800"]
["PSO","4 1/4","4 1/8","4 1/8","4 1/8","4 1/8","1,000"]
["PSPFX","5.85",null,null,null,"5.85",null]
["PSR","28 1/4","28 1/4","28 1/4","28","28","148,500"]
["PSSP","3 1/2",null,null,null,"3 1/2",null]
["PST","22 3/8","22 1/4","22 1/2","22 1/4","22 1/2","28,600"]
["PSX","13 1/4","13 1/8","13 1/8","13","13 1/8","700"]
["PSY","6 3/8","6 3/8","6 3/8","6 1/4","6 1/4","1,500"]
["PTAC","14","13 1/2","14 1/4","13 1/2","14","11,000"]
["PTAEX","9.43",null,null,null,"9.43","1"]
["PTC","7 1/8",null,null,null,"7 1/8",null]
["PTCM","24 1/4","24 1/4","24 1/4","23 1/2","23 3/4","9,700"]
["PTEC","4 1/2","4 1/2","4 3/4","4 1/4","4 5/8","108,000"]
["PTEIX","9.31",null,null,null,"9.31","1"]
["PTEXX",".66",null,null,null,".66","7,460"]
["PTFDX","11.77",null,null,null,"11.77",null]
["PTFIX","15.51",null,null,null,"15.51",null]
["PTG","1 3/4",null,null,null,"1 3/4",null]
["PTHYX","14.65",null,null,null,"14.65",null]
["PTLX","5 1/4",null,null,null,"5 1/4",null]
["PTNM","19 1/4","19 1/4","19 1/4","19 1/4","19 1/4","1,000"]
["PTNX","6 3/8","6 1/2","6 1/2","6","6 1/4","4,800"]
["PTR","12 1/2","12 3/8","12 3/8","12","12","50,900"]
["PTRFX","15.65",null,null,null,"15.65",null]
["PTRK","4 1/4","4 1/4","4 1/2","4 1/4","4 1/2","32,000"]
["PTRO","3/8",null,null,null,"3/8",null]
["PUBO","4 3/4",null,null,null,"4 3/4",null]
["PUL","1 1/8","1 1/8","1 1/8","1 1/8","1 1/8","200"]
["PULS","18 1/2","17","17","17","17","800"]
["PVH","22 1/8","22 1/8","22 1/8","22","22","16,900"]
["PVIR","39 1/2","39 1/2","39 1/2","37","37","1,100"]
["PVISX","7.56",null,null,null,"7.56","1"]
["PVOYX","9.63",null,null,null,"9.63","1"]
["PVSA","20 3/4","20 1/2","21 1/2","20 1/2","21 1/4","1,400"]
["PVY","16","16 1/4","16 3/8","16 1/8","16 3/8","2,100"]
["PW","7","7","7","7","7","100"]
["PWB","4 1/2","4 5/8","4 3/4","4 5/8","4 3/4","1,900"]
["PWCXX",".58",null,null,null,".58","38,610"]
["PWJ","22 1/4","22 1/4","22 5/8","21 7/8","22 1/2","173,300"]
["PWR","2 3/8",null,null,null,"2 3/8",null]
["PWRR","4 1/4","4 1/4","4 1/4","4 1/4","4 1/4","200"]
["PWSB","18","18","18 1/4","17 3/4","18 1/4","4,900"]
["PXR","26 1/8","26 1/8","26 3/8","26","26 1/4","23,700"]
["PXRE","12 1/4",null,null,null,"12 1/4",null]
["PY","12 5/8","12 1/2","12 1/2","12 3/8","12 3/8","6,300"]
["PYF","3 1/2",null,null,null,"3 1/2",null]
["PYM","10 5/8","10 1/2","10 5/8","10 1/2","10 1/2","24,200"]
["PYRD","10 1/4","10","10 1/2","9 3/4","10 1/4","38,500"]
["PZA","2 3/4","2 7/8","2 7/8","2 7/8","2 7/8","200"]
["PZL","49 3/8","49 3/8","50 5/8","49 3/8","50 1/2","273,100"]
["QCHM","21 1/2","22","22","21","21 1/2","5,100"]
["QFCI QF","VFX QMED","QNTM QPON","QRXI QSII","QTEC QUAD","QUAN QUAS","X QUEQX QUIK"]
["QFCI","36 1/2","36 1/2","36 1/2","35 3/4","36 1/2","12,300"]
["QFVFX","11.25",null,null,null,"11.25",null]
["QMED","5 1/4","5 1/4","5 3/8","5 1/8","5 3/8","8,600"]
["QNTM","13 3/4","13 5/8","13 3/4","13 5/8","13 3/4","343,000"]
["QPON","7/8",null,null,null,"7/8",null]
["QRXI","4 3/8","4 1/4","4 1/4","4 1/4","4 1/4","1,000"]
["QSII","1 1/2",null,null,null,"1 1/2",null]
["QTEC","1 7/8",null,null,null,"1 7/8",null]
["QUAD","13 7/8","13 3/4","14 7/8","13 3/4","14 3/4","188,200"]
["QUAN","1 7/8","1 7/8","1 7/8","1 7/8","1 7/8","1,900"]
["QUASX","20.08",null,null,null,"20.08",null]
["QUEQX","9.77",null,null,null,"9.77",null]
["QUIK","5 1/8","5 1/8","5 1/8","4 7/8","5 1/8","19,000"]
["QUIP","5 1/2","5 1/4","5 1/2","4 3/4","5 3/8","26,100"]
["QUIX","15","15","15","14 1/4","14 1/2","22,000"]
["QUME","1/2","9/16","9/16","9/16","9/16","1,000"]
["QVCN","22 7/8","22 7/8","23 3/8","22 3/4","23 3/8","379,400"]
["R","26","26","26 1/8","25 7/8","26 1/8","93,100"]
["RAD","21 3/4","21 3/4","21 3/4","21 1/2","21 3/4","100,300"]
["RADS","11 5/8","11 3/4","11 3/4","11","11 1/4","53,100"]
["RAL","48 1/4","47 7/8","48","46 3/4","46 3/4","260,000"]
["RARB","13 1/4","14","14 1/4","14","14 1/4","3,200"]
["RAUT","7 1/2","7 1/4","8","7 1/4","8","2,500"]
["RAV","24 3/8","24 1/4","24 5/8","24 1/4","24 5/8","1,400"]
["RAY","2 1/2","2 1/2","2 1/2","2 1/2","2 1/2","100"]
["RAYM","13 3/4","14","14","13 3/4","13 3/4","600"]
["RB","1 1/2","1 1/2","1 1/2","1 3/8","1 3/8","10,300"]
["RBC","16","16 1/4","17","16 1/4","17","4,700"]
["RBCO","5","4 7/8","4 7/8","4 7/8","4 7/8","400"]
["RBD","30 7/8","30 7/8","31 1/8","30 7/8","31 1/8","137,800"]
["RBK","28 5/8","28 3/4","28 7/8","27 3/8","28","416,200"]
["RBNC","8 7/8","9 1/4","9 1/4","8 7/8","9 1/8","36,800"]
["RBOWX","5.75",null,null,null,"5.75",null]
["RBPAA","4 1/8",null,null,null,"4 1/8",null]
["RBW","4",null,null,null,"4",null]
["RCC","13","13 1/4","13 1/4","13","13","4,000"]
["RCDC","6","5 3/4","6 1/8","5 3/4","6","48,000"]
["RCG","4 3/8","4 3/8","4 3/8","4 1/8","4 1/4","61,000"]
["RCHI","11 1/2","11 1/2","11 1/2","10 1/4","10 1/4","1,100"]
["RCHTX","16.83",null,null,null,"16.83",null]
["RCM","45 1/2","45 3/8","45 3/8","45","45 1/4","8,500"]
["RCOT","16","15 1/2","16","15 1/2","16","2,200"]
["RCOXX",".63",null,null,null,".63","1,858"]
["RCP","11","11","11 3/8","10 7/8","11 1/4","153,400"]
["RCSB","7 3/8","7 3/8","7 5/8","7 3/8","7 3/8","13,500"]
["RCT","16 1/8","16 1/8","16 1/8","15 7/8","16","2,700"]
["RCVGX","10.48",null,null,null,"10.48",null]
["RD","87","86 5/8","87 3/4","86 1/2","87 3/4","342,800"]
["RDA","48 7/8","48 5/8","49 3/4","48 5/8","49 3/8","61,200"]
["RDC","7","6 7/8","7 5/8","6 7/8","7 1/2","676,500"]
["RDGCA","10",null,null,null,"10",null]
["RDK","15 7/8","15 3/4","15 3/4","15 3/8","15 3/8","18,600"]
["RDL","1 5/16","1 7/16","1 7/16","1 7/16","1 7/16","1,000"]
["REAGX","13.54",null,null,null,"13.54",null]
["REAL","1 7/16","1 3/8","1 21/3","2   1 3/8","1 9/16","480,300"]
["REC","8 1/4","8 1/4","8 5/8","8 1/4","8 1/2","27,200"]
["RECP","21 3/4","23","23","21 1/2","21 1/2","3,700"]
["RED","20 7/8","20 5/8","20 5/8","20 1/4","20 1/4","9,900"]
["REDX","6 1/4","6 3/8","6 1/2","6 3/8","6 1/2","1,200"]
["REED","3 1/4",null,null,null,"3 1/4",null]
["REFC","3 1/4","3 1/4","3 1/4","3 1/4","3 1/4","700"]
["REGB","18 3/4","18 1/4","18 1/4","18 1/4","18 1/4","1,500"]
["REIC","15","15 1/4","15 1/2","14 3/4","15 1/4","32,200"]
["REL","5","5","5 1/8","5","5","29,400"]
["RELL","7","7","7","7","7","100"]
["REN","13 5/8","13 1/2","13 5/8","13 3/8","13 1/2","234,700"]
["RENL","12 5/8","12 5/8","13","12 5/8","13","9,900"]
["RENT","7","7","7","6 3/4","6 7/8","33,200"]
["RES","6 3/4","6 7/8","7 1/8","6 3/4","7","5,300"]
["RESC","10 1/4","10 1/4","10 1/4","10 1/4","10 1/4","500"]
["RESP","18 3/4","18 3/4","18 3/4","18","18 1/2","9,500"]
["RESR","3 1/2",null,null,null,"3 1/2",null]
["REUT","2","1 3/4","1 3/4","1 3/4","1 3/4","200"]
["REXI","3/4",null,null,null,"3/4",null]
["REXL","3 1/8",null,null,null,"3 1/8",null]
["REXN","9 3/8","9 3/8","9 1/2","9 1/4","9 1/2","11,300"]
["REXW","2 5/8",null,null,null,"2 5/8",null]
["REY","42 3/8","42 1/8","42 7/8","42 1/8","42 5/8","8,800"]
["RFBC","35 3/4","35 3/4","35 3/4","35 3/4","35 3/4","2,200"]
["RFBK","14 1/4","14 3/8","14 3/4","14","14 3/4","31,100"]
["RFED","17 3/8","17 1/8","17 1/4","16 7/8","16 7/8","58,200"]
["RFGXX",".51",null,null,null,".51","8,463"]
["RFIN","26",null,null,null,"26",null]
["RFIXX",".54",null,null,null,".54","14,993"]
["RFTN","7 1/4",null,null,null,"7 1/4",null]
["RGC","5 5/8","5 1/2","5 3/4","5 1/2","5 3/4","5,600"]
["RGEN","12 3/4","13","13 1/4","12 1/2","13","13,700"]
["RGEQ","3/32",null,null,null,"3/32",null]
["RGIS","7 3/4","7 1/2","7 3/4","7 1/2","7 3/4","1,900"]
["RGL","11/6","4",null,null,"11/6","4"]
["RGLD","3/4","3/4","3/4","3/4","3/4","1,000"]
["RGO RGS","RGVXX R","HCC RHCI R","HEM RHI RH","R RHT RIBI","RIE RIF R","IGS"]
["RGO","7 5/8","7 1/2","7 5/8","7 1/2","7 5/8","5,800"]
["RGS","24 3/8","24 3/8","24 1/2","24 3/8","24 3/8","13,700"]
["RGVXX",". 1",null,null,null,". 1","611"]
["RHCI","6 3/4","6 3/4","6 7/8","6 1/2","6 7/8","15,900"]
["RHEM","2 1/2","2 1/4","2 1/4","2 1/4","2 1/4","3,000"]
["RHI","10 1/2",null,null,null,"10 1/2",null]
["RHR","10 7/8","11","11 1/4","11","11","63,200"]
["RHT","3/4",null,null,null,"3/4",null]
["RIBI","7 3/4","7 5/8","8 1/8","7 5/8","8","96,200"]
["RIE","6 1/4","6 5/8","6 7/8","6 5/8","6 7/8","19,800"]
["RIF","7 1/2","7 1/2","7 5/8","7 1/2","7 1/2","11,400"]
["RIGS","7 3/8","7 1/2","7 5/8","7 3/8","7 5/8","52,500"]
["RII","9 7/8","10","10","9 3/4","9 7/8","3,300"]
["RISXX",".62",null,null,null,".62","3,660"]
["RJF","20 3/4","20 3/4","21 1/8","20 3/4","21","38,600"]
["RK","4 1/2","4 5/8","4 5/8","4 1/2","4 1/2","3,000"]
["RLC","18 7/8","19","19 5/8","19","19 5/8","18,200"]
["RLI","20 3/8","20 5/8","20 3/4","20 1/2","20 5/8","2,700"]
["RLLY","23 5/8","23 1/4","23 3/4","22 1/4","22 1/4","260,500"]
["RLM","60","60 1/4","60 1/2","59 1/2","60","46,400"]
["RM","8","8","8 1/8","7 7/8","8","32,700"]
["RMCI","5 1/2","5 3/4","5 3/4","5 3/8","5 3/4","11,300"]
["RMF","13 3/8","13 3/8","13 3/8","13 1/4","13 3/8","27,200"]
["RML","32 7/8","32 5/8","32 5/8","32 3/8","32 1/2","47,500"]
["RMMXX",".36",null,null,null,".36","3,687"]
["RMPO","8",null,null,null,"8",null]
["RMR","19 5/8","19 1/2","19 3/4","19 1/2","19 3/4","36,800"]
["RMTK","9/16",null,null,null,"9/16",null]
["RMUC","1","1","1","1","1","7,100"]
["RMUNX","17.91",null,null,null,"17.91",null]
["RNB","44","44","44","43 3/4","43 7/8","28,800"]
["RNBO","19","18 1/2","19","17 1/4","18 1/4","52,500"]
["RNIC","3 1/4","3 1/4","3 1/4","3 1/16","3 1/16","9,100"]
["RNLXX",".56",null,null,null,".56","253"]
["RNRC","8 1/4","9","9 1/4","9","9 1/4","2,200"]
["ROAD","60 3/4","60 3/4","60 3/4","59 1/2","60","205,800"]
["ROBN","16 3/4",null,null,null,"16 3/4",null]
["ROG","14 7/8","14 3/4","14 7/8","14 5/8","14 5/8","2,100"]
["ROH","59","58 7/8","59 5/8","58 3/4","59 1/2","353,400"]
["ROIL","3/8",null,null,null,"3/8",null]
["ROK","24 3/4","24 3/4","25","24 3/4","24 7/8","155,800"]
["ROL","28 3/4","28 3/4","29","28 3/4","28 7/8","7,200"]
["ROM","14 3/8","14 1/2","14 5/8","14 1/2","14 5/8","2,400"]
["RON","1/2",null,null,null,"1/2",null]
["ROPK","6 1/2","6 1/2","6 3/4","6 1/2","6 3/4","2,400"]
["ROST","12 1/8","12 1/8","13 3/4","12 1/8","13 3/4","581,500"]
["ROTC","13 1/2","13 3/4","13 3/4","13","13 3/4","26,300"]
["ROTMX","9.83",null,null,null,"9.83",null]
["ROTO","21","23","23","23","23","700"]
["ROUS","14 3/4","14 1/4","14 3/4","14 1/4","14 1/4","73,200"]
["ROW","5 1/2","5 3/8","5 3/8","5 1/4","5 1/4","1,000"]
["RPB","1 1/4",null,null,null,"1 1/4",null]
["RPCX","23","23","24","23","23 1/2","44,700"]
["RPICA","8 3/8","9","9","8 3/4","9","7,100"]
["RPOW","23 1/4","22 7/8","23 5/8","22 7/8","23 1/4","30,700"]
["RPS","5 1/2","5 5/8","5 5/8","5 1/2","5 5/8","39,300"]
["RR","5 1/8","5 1/8","5 1/8","5","5","1,500"]
["RRF","11","10 7/8","10 7/8","10 7/8","10 7/8","400"]
["RRMN","20 3/4","20 3/4","20 3/4","19","19","14,600"]
["RRT","3 1/2","3 1/2","3 1/2","3 1/2","3 1/2","200"]
["RSFC","3 3/4","3 1/4","3 3/4","3 1/4","3 3/4","400"]
["RSGI","6 1/4",null,null,null,"6 1/4",null]
["RSGXX",".40",null,null,null,".40","4,080"]
["RSLA","27 1/2","27 1/2","27 1/2","27 1/2","27 1/2","100"]
["RSMXX",".63",null,null,null,".63","8,913"]
["RSOIX","13.50",null,null,null,"13.50",null]
["RSR","8 1/8","8 7/8","8 7/8","8 3/8","8 3/8","21,200"]
["RSSIX","17.17",null,null,null,"17.17",null]
["RSTO","4 1/8","4 1/8","4 1/8","4 1/8","4 1/8","1,500"]
["RSTOB","4 1/16","4 1/4","4 1/4","4","4","1,000"]
["RSTXX",".40",null,null,null,".40","2,702"]
["RT","1","1 1/8","1 1/8","1","1","6,600"]
["RTC","31 1/2","31 5/8","31 3/4","31 5/8","31 5/8","6,000"]
["RTEXX",".78",null,null,null,".78","1,648"]
["RTFDX","34.19",null,null,null,"34.19",null]
["RTGSX","13.29",null,null,null,"13.29",null]
["RTII","1 29/3","2   1 7/8","2","1 7/8","2","5,400"]
["RTK","3 7/8","3 7/8","4","3 7/8","3 7/8","42,200"]
["RTN","44 7/8","44 3/4","45 1/8","44 5/8","45","149,900"]
["RTP","13","13","13","13","13","1,900"]
["RTRSY","59 1/8","58 3/4","59","58 3/8","58 3/4","317,200"]
["RULE","7 1/2","7 1/2","7 1/2","7 3/8","7 3/8","1,100"]
["RUS","28 5/8","28 7/8","28 7/8","28 1/4","28 1/4","15,900"]
["RVEE","15/1","6     15/1","6     15/1","6     7/8","7/8","7,000"]
["RVT","11 1/4","11 1/4","11 3/8","11 1/8","11 1/4","26,600"]
["RXN RYA","N RYC RY","FL RYK RYL","RYR RYVFX","S SA SAB","SACTX SAF",null]
["RXN","5/16","5/16","5/16","5/16","5/16","15,600"]
["RYAN","9 1/8","9","9 3/8","9","9 3/8","349,500"]
["RYC","32 3/4","32 7/8","32 7/8","32 5/8","32 3/4","23,800"]
["RYFL","7/8","3/4","3/4","3/4","3/4","200"]
["RYK","17 5/8","17 3/4","17 7/8","17 1/2","17 5/8","5,700"]
["RYL","23 1/8","23 1/8","23 3/4","23","23 3/4","100,900"]
["RYR","2 1/4","2 1/8","2 1/4","2 1/8","2 1/4","4,900"]
["RYVFX","9.33",null,null,null,"9.33",null]
["S","40 7/8","40 7/8","41","40 1/2","40 5/8","438,100"]
["SA","5 5/8","5 3/4","5 7/8","5 5/8","5 3/4","9,000"]
["SACTX","9.06",null,null,null,"9.06",null]
["SAF","15 3/8","15 3/8","15 1/2","15 3/8","15 1/2","8,200"]
["SAFC","52 7/8","52 5/8","53 3/8","51 7/8","52 5/8","245,300"]
["SAFE","5","5","5","4 1/2","4 1/2","5,600"]
["SAFGX","15.77",null,null,null,"15.77",null]
["SAFIX","16.35",null,null,null,"16.35",null]
["SAFM","14 5/8","14 1/4","15 1/4","14 1/4","15 1/4","13,700"]
["SAFQX","10.41",null,null,null,"10.41",null]
["SAFXX",".60",null,null,null,".60","1,534"]
["SAH","3 1/2","3 5/8","3 3/4","3 5/8","3 3/4","14,000"]
["SAI","3/8",null,null,null,"3/8",null]
["SAJ","30 5/8","30 3/4","30 7/8","30 5/8","30 7/8","10,400"]
["SALGX","17.42",null,null,null,"17.42",null]
["SAM","11 3/8","11 1/4","11 1/2","11 1/4","11 1/2","2,900"]
["SAMRX","1.32",null,null,null,"1.32",null]
["SAN","1 3/4",null,null,null,"1 3/4",null]
["SAR","17 7/8","17 7/8","18 1/4","17 7/8","17 7/8","12,600"]
["SASSX",".65",null,null,null,".65",null]
["SAVO","14 3/4",null,null,null,"14 3/4",null]
["SB","36 1/2","36 1/2","36 3/4","36 3/8","36 3/4","160,000"]
["SBA","21 5/8","21 7/8","22","21 3/8","22","211,500"]
["SBBNX","13.75",null,null,null,"13.75",null]
["SBC","65 3/4","65 3/4","65 7/8","65 3/8","65 1/2","366,800"]
["SBCEX","15.45",null,null,null,"15.45",null]
["SBCFA","15 1/2","14 3/4","14 3/4","14 3/4","14 3/4","200"]
["SBCIX","12.91",null,null,null,"12.91",null]
["SBDFX","7.78",null,null,null,"7.78",null]
["SBIG","6","6","6 1/8","6","6","14,700"]
["SBIO","4 5/8",null,null,null,"4 5/8",null]
["SBK","37 1/8","37 3/8","37 1/2","37","37","53,100"]
["SBL","15 3/8","15 1/2","16 1/8","15 3/8","16","283,100"]
["SBLI","1 7/16","1 9/16","1 9/16","1 3/8","1 3/8","61,000"]
["SBM","2 1/2",null,null,null,"2 1/2",null]
["SBNRX","9.73",null,null,null,"9.73",null]
["SBO","13 1/2","13 3/8","13 3/8","13 1/8","13 1/4","6,000"]
["SBOS","26 3/4","26 3/4","27","26 1/2","26 5/8","12,500"]
["SBP","1 1/8","1 1/8","1 1/4","1 1/8","1 1/4","1,600"]
["SBR","13 1/4","13 3/8","13 3/8","13 1/4","13 3/8","10,100"]
["SBS","10 1/4","10 1/4","10 1/4","10 1/4","10 1/4","2,000"]
["SC","54 3/8","54 1/4","54 5/8","54","54 5/8","22,300"]
["SCC","5/16",null,null,null,"5/16",null]
["SCDGX","16.06",null,null,null,"16.06",null]
["SCDUX","19.58",null,null,null,"19.58",null]
["SCDVX","30.77",null,null,null,"30.77",null]
["SCDXX",".66",null,null,null,".66","6,824"]
["SCE","47","46 7/8","47","46 3/4","46 7/8","280,500"]
["SCF","13/1","6   1","1","1","1","2,000"]
["SCFB","27","27 3/8","27 7/8","27 1/8","27 1/2","30,300"]
["SCFIX","16.25",null,null,null,"16.25",null]
["SCFM","1/4","1/4","1/4","1/4","1/4","3,000"]
["SCFXX",".37",null,null,null,".37","546"]
["SCG","43 1/2","43 3/8","43 5/8","43 1/4","43 5/8","123,500"]
["SCGXX",".66",null,null,null,".66","3,013"]
["SCHL","31 1/4","31 1/4","32 1/4","31 1/4","32 1/4","21,300"]
["SCHYX","6.77",null,null,null,"6.77",null]
["SCINX","33.69",null,null,null,"33.69",null]
["SCIS","8 1/8","8","9 1/4","8","9 1/4","592,600"]
["SCIXF","33 3/4","33 3/4","34 1/2","33 3/4","34","316,700"]
["SCL","38","38 1/4","38 1/4","38","38","900"]
["SCMBX","9.22",null,null,null,"9.22",null]
["SCMXX",".40",null,null,null,".40","2,192"]
["SCO","7 3/8","7 1/8","7 3/8","7 1/8","7 1/4","16,700"]
["SCOBX","19.35",null,null,null,"19.35",null]
["SCOEX","7.50",null,null,null,"7.50",null]
["SCOM","5 11/1","6   5 3/8","5 3/8","5 3/8","5 3/8","100"]
["SCOR","21 1/2","20 3/4","21 1/2","20 3/4","21 1/8","10,000"]
["SCOT","12",null,null,null,"12",null]
["SCP","28 3/4",null,null,null,"28 3/4",null]
["SCRP","45","41","41","41","41","800"]
["SCSBX","13.95",null,null,null,"13.95",null]
["SCSFX","12.97",null,null,null,"12.97",null]
["SCT","9 1/4","9 1/4","9 1/4","8 7/8","9","12,200"]
["SCTC","7","7","7 1/8","7","7 1/8","6,600"]
["SCTFX","11.18",null,null,null,"11.18",null]
["SCTQX","7.05",null,null,null,"7.05",null]
["SCTXX",".56",null,null,null,".56","13,474"]
["SCVSX","13.79",null,null,null,"13.79",null]
["SCYTX","11.74",null,null,null,"11.74",null]
["SCZ","7","7","7 1/4","7","7","16,600"]
["SDDXX S","DEXX SDN","B SDO SDRC","SDTXX SDW","SDY SDYN","SEAB SEB S","EBLX SEC"]
["SDDXX",".87",null,null,null,".87","171,370"]
["SDEXX",".83",null,null,null,".83","1,309"]
["SDNB","4","4 3/4","4 3/4","4 3/4","4 3/4","100"]
["SDO","24 7/8","24 3/4","24 7/8","24 3/8","24 3/8","116,100"]
["SDRC","16","15 3/4","16 1/4","15","15 1/4","203,500"]
["SDTXX",".66",null,null,null,".66","34,414"]
["SDW","9 1/2","9 1/2","9 3/4","9 3/8","9 1/2","53,300"]
["SDY","9","8 7/8","8 7/8","8 3/4","8 3/4","8,000"]
["SDYN","4 1/2","4 1/2","4 3/4","4 1/2","4 1/2","7,500"]
["SEAB","1",null,null,null,"1",null]
["SEB","174",null,null,null,"174",null]
["SEBLX","14.93",null,null,null,"14.93",null]
["SEC","3 7/8","3 7/8","4","3 7/8","4","4,900"]
["SECEX","5.99",null,null,null,"5.99",null]
["SECIX","7.21",null,null,null,"7.21",null]
["SECR","7 5/8","7 1/2","7 3/4","7 1/2","7 1/2","2,800"]
["SECUX","6.47",null,null,null,"6.47",null]
["SEE","51 3/8","51 5/8","51 5/8","51 1/2","51 1/2","10,400"]
["SEEDB","27 1/4","26 3/4","27 3/4","26 3/4","27","8,700"]
["SEEQ","1 11/1","6   1 3/4","1 3/4","1 11/1","6   1 11/1","6       6,600"]
["SEH","2 5/8","2 5/8","2 5/8","2 5/8","2 5/8","200"]
["SEI","5 7/8","6","6 1/8","5 7/8","6","7,200"]
["SEIC","23 1/4","22 3/4","22 3/4","22 3/4","22 3/4","600"]
["SEL","13","12 7/8","13","12 7/8","13","9,200"]
["SEM","5",null,null,null,"5",null]
["SEMI","1 7/16","1 7/16","1 7/16","1 5/16","1 7/16","73,400"]
["SENCX","29.56",null,null,null,"29.56",null]
["SENE","15 1/4",null,null,null,"15 1/4",null]
["SENXX",".59",null,null,null,".59","445"]
["SEPFX","13.98",null,null,null,"13.98",null]
["SEQ","8 7/8","8 3/4","9","8 3/4","9","10,900"]
["SEQUX","54.08",null,null,null,"54.08","2,200"]
["SERF","2 1/2","2 7/16","2 5/8","2","2 5/8","25,000"]
["SESIX","17.18",null,null,null,"17.18",null]
["SETC","7/16",null,null,null,"7/16",null]
["SETEX","10.31",null,null,null,"10.31",null]
["SEVN","12","11","11","11","11","200"]
["SEWY","11 1/2","13","13","13","13","100"]
["SF","7","7","7","6 7/8","6 7/8","20,100"]
["SFA","25 5/8","25 5/8","25 3/4","25 3/8","25 3/8","55,900"]
["SFB","21 1/8","21 1/8","21 1/8","20 5/8","20 3/4","21,600"]
["SFBDX","8.49",null,null,null,"8.49",null]
["SFBM","10 3/4","10","10 3/4","10","10","1,100"]
["SFCAX","12.22",null,null,null,"12.22",null]
["SFCOX","14.31",null,null,null,"14.31",null]
["SFD","29 5/8","30","31 1/8","30","30 3/4","200,900"]
["SFDS","14 3/4","14 3/4","15 3/4","14 3/8","15","71,000"]
["SFE","12 3/4","12 5/8","12 5/8","12 1/2","12 1/2","1,200"]
["SFGD","8 1/4","8 1/4","8 3/4","8 1/4","8 3/8","50,000"]
["SFGI","17",null,null,null,"17",null]
["SFIDX","118.28",null,null,null,"118.28",null]
["SFL","35 1/4","35 1/8","36 5/8","35 1/8","36 1/2","15,900"]
["SFLEX","7.76",null,null,null,"7.76",null]
["SFNS","5 15/1","6   6","6 1/4","6","6 1/4","145,300"]
["SFP","3","3","3 1/8","2 7/8","3","4,600"]
["SFR","8 7/8","8 7/8","8 7/8","8 3/4","8 7/8","180,300"]
["SFRXX",".73",null,null,null,".73","809"]
["SFUSX","9.94",null,null,null,"9.94",null]
["SFX","12 1/4","12 1/4","12 1/4","12 1/8","12 1/4","341,000"]
["SFY","7 1/4","7 1/8","7 3/4","7 1/8","7 3/4","11,100"]
["SG","7/16","1/2","1/2","7/16","7/16","11,300"]
["SGAT","15 1/8","15 1/8","15 5/8","14 7/8","15 1/2","957,100"]
["SGCPX","6.82",null,null,null,"6.82",null]
["SGI","19 1/4","20 1/2","21 7/8","20 1/4","21 1/2","987,600"]
["SGIVX","7.83",null,null,null,"7.83",null]
["SGMSX","15.60",null,null,null,"15.60",null]
["SGMXX",".20",null,null,null,".20","274"]
["SGO","29","29","29","28 3/4","28 7/8","28,700"]
["SGP","59 3/4","59 5/8","59 7/8","59 3/8","59 7/8","314,800"]
["SGRFX","5.77",null,null,null,"5.77",null]
["SGRXX",".64",null,null,null,".64","1,329"]
["SGTRX","11.99",null,null,null,"11.99",null]
["SGTXX",".33",null,null,null,".33","253"]
["SGVXX",".56",null,null,null,".56","5,698"]
["SGWOX","10.28",null,null,null,"10.28",null]
["SHAGX","8.41",null,null,null,"8.41",null]
["SHAPX","10.39",null,null,null,"10.39",null]
["SHBZ","25","25","25 1/4","24 1/2","25","127,300"]
["SHC","11 3/8","11 5/8","12 1/8","11 1/4","12","46,000"]
["SHCI","10 3/4",null,null,null,"10 3/4",null]
["SHD","3 1/8","3","3 1/8","3","3 1/8","900"]
["SHDNX","7.39",null,null,null,"7.39",null]
["SHEF","9 1/2",null,null,null,"9 1/2",null]
["SHEGX","18.94",null,null,null,"18.94",null]
["SHEL","4 5/8","4 3/4","5","4 5/8","4 3/4","39,600"]
["SHER","4 3/8","3 3/4","3 3/4","3 3/4","3 3/4","100"]
["SHFVX","7.28",null,null,null,"7.28",null]
["SHGXX",".80",null,null,null,".80","39,011"]
["SHIBX","11.12",null,null,null,"11.12",null]
["SHIEX","15.85",null,null,null,"15.85",null]
["SHIP","1 5/8","1 9/16","1 5/8","1 9/16","1 9/16","4,100"]
["SHMGX","12.98",null,null,null,"12.98",null]
["SHMMX","16.72",null,null,null,"16.72",null]
["SHN","22 3/4","22 3/4","22 3/4","22 1/4","22 5/8","88,900"]
["SHNYX","17.49",null,null,null,"17.49",null]
["SHO","4 7/8",null,null,null,"4 7/8",null]
["SHOP","2 3/4","3 1/4","3 1/4","2 3/4","2 3/4","1,800"]
["SHOR","7 1/4","7 5/8","7 5/8","7 1/4","7 5/8","1,100"]
["SHOW","4 1/8","3 7/8","3 7/8","3 3/4","3 3/4","23,600"]
["SHP","12 5/8","12 5/8","13","12 5/8","12 7/8","22,500"]
["SHRAX","20.00",null,null,null,"20.00",null]
["SHRCX","16.67",null,null,null,"16.67",null]
["SHRE","14","16 1/4","16 1/4","16 1/4","16 1/4","1,000"]
["SHRGX","24.23",null,null,null,"24.23",null]
["SHRP","4","4 1/8","4 1/8","3 7/8","3 7/8","1,600"]
["SHTRX","13.81",null,null,null,"13.81",null]
["SHW","29 3/4","29 3/4","30 1/8","29 3/4","29 7/8","136,300"]
["SHX","25 3/4","26","26 1/8","25 3/8","26","82,100"]
["SHYBX","6.42",null,null,null,"6.42",null]
["SHYTX","12.45",null,null,null,"12.45",null]
["SI","9 3/8","9 3/8","9 1/2","9 1/4","9 3/8","84,000"]
["SIA","15 7/8","16","16 3/8","16","16 1/4","25,000"]
["SIAL","49 3/8","49 1/2","49 3/4","49","49 3/4","69,800"]
["SIDY","2 1/8","2 3/8","2 5/8","2 3/8","2 5/8","14,500"]
["SIE","22 1/2","22 5/8","24 5/8","22 5/8","24 5/8","43,400"]
["SIER","14 1/4","14 1/2","14 3/4","14","14 1/4","32,100"]
["SIF","5 1/8",null,null,null,"5 1/8",null]
["SIG","32 1/8","32 1/4","32 1/4","31 3/4","32 1/4","7,300"]
["SIGI","23 1/8","23","23 1/2","23","23 1/2","34,100"]
["SIGM","4 3/4","4 3/4","5 1/2","4 3/4","5 1/4","23,700"]
["SIGN","8 1/4","7 3/4","7 3/4","7 3/4","7 3/4","500"]
["SII","8 3/4","8 3/4","9 1/2","8 3/4","9 3/8","109,400"]
["SILI","3 7/8","3 7/8","3 7/8","3 7/8","3 7/8","100"]
["SILN","4 3/4","4 3/4","4 7/8","4 3/4","4 3/4","11,400"]
["SINFX","13.51",null,null,null,"13.51",null]
["SINGX","11.58",null,null,null,"11.58",null]
["SINVX","1.33",null,null,null,"1.33",null]
["SISC","16","16 1/4","16 1/4","16 1/4","16 1/4","400"]
["SIVB SI","Z SJI SJ","NB SJT SJW","SK SKLBX","SKN SKSEX","SKY SKYW S","L"]
["SIVB","9 1/4","9","9 1/4","9","9 1/8","6,700"]
["SIZ","11 1/2","11 5/8","11 3/4","11 1/2","11 3/4","2,700"]
["SJI","22 1/2","22 1/2","22 1/2","22 1/2","22 1/2","2,400"]
["SJNB","5 3/4",null,null,null,"5 3/4",null]
["SJT","7 3/8","7 3/8","7 1/2","7 3/8","7 1/2","20,700"]
["SJW","34 5/8","34 7/8","34 7/8","34 7/8","34 7/8","200"]
["SK","29 7/8","30","30 1/2","29 7/8","30 1/4","98,600"]
["SKLBX","11.05",null,null,null,"11.05",null]
["SKSEX","14.40",null,null,null,"14.40",null]
["SKY","14 5/8","14 3/4","15 1/8","14 3/4","15","16,700"]
["SKYW","9 1/4","9 1/4","9 3/4","8 7/8","9 1/2","55,200"]
["SL","3 1/8","3 1/4","3 3/8","3 1/4","3 3/8","6,700"]
["SLB","66","65 7/8","67","65 3/4","67","442,900"]
["SLE","53 3/8","53","53 3/8","52 7/8","53 1/4","325,800"]
["SLFX","4","4","4 1/8","4","4","3,000"]
["SLIMX","11.86",null,null,null,"11.86",null]
["SLM","66 3/4","66 3/8","67 3/4","66 3/8","67 3/4","195,800"]
["SLMCX","10.82",null,null,null,"10.82",null]
["SLORX","7.75",null,null,null,"7.75",null]
["SLOTX","8.59",null,null,null,"8.59",null]
["SLS","10 3/8","10 3/8","10 3/8","10","10 1/8","6,900"]
["SLT","4","4","4 1/4","4","4","22,900"]
["SMATX","8.23",null,null,null,"8.23",null]
["SMBX","1 3/16","1 5/16","1 5/16","1 1/16","1 1/16","400"]
["SME","9 1/4","9 1/4","9 1/4","9 1/8","9 1/8","88,000"]
["SMED","19","19","19 1/4","18 5/8","18 7/8","76,100"]
["SMF","21 3/4","21 5/8","22","21 5/8","21 7/8","18,400"]
["SMG","1 3/4",null,null,null,"1 3/4",null]
["SMGS","16 1/2","16 1/4","16 3/4","16 1/4","16 1/4","4,300"]
["SMH","1 1/2","1 1/2","1 1/2","1 1/2","1 1/2","3,700"]
["SMI","39","39 1/4","39 1/4","38 7/8","39 1/4","12,600"]
["SMIN","2 1/4",null,null,null,"2 1/4",null]
["SMK","1 5/8","1 5/8","1 5/8","1 5/8","1 5/8","600"]
["SMLS","54","54","54 1/2","53","53 5/8","222,500"]
["SMMXX",".89",null,null,null,".89","660"]
["SMNNX","8.08",null,null,null,"8.08",null]
["SMNXX",".87",null,null,null,".87","4,286"]
["SMP","12 5/8","12 3/8","12 1/2","12 1/4","12 3/8","23,200"]
["SMPS","17 1/2","17 1/2","17 1/2","17 1/4","17 1/4","1,000"]
["SMS","11 3/8","11 1/4","11 3/8","11 1/8","11 1/4","8,000"]
["SMSC","11 1/8","11 3/8","11 1/2","11 1/8","11 1/2","73,300"]
["SMX","7","7","7","6 3/8","6 1/2","75,300"]
["SNA","31 1/8","31 1/8","31 3/8","31","31 3/8","70,000"]
["SNBDX","6.75",null,null,null,"6.75",null]
["SNC","15 1/2","15 5/8","16 1/4","15 1/4","15 7/8","307,100"]
["SNDS","15 3/4","15 3/4","15 3/4","15 3/4","15 3/4","300"]
["SNE","30 3/8","30 1/4","30 7/8","30 1/8","30 1/2","178,100"]
["SNF","9 3/4","9 1/2","9 3/4","9 1/2","9 3/4","35,800"]
["SNG","33","33","33 1/4","32 3/4","33 1/8","74,200"]
["SNO","45 5/8","45 3/4","46 1/8","45 5/8","45 3/4","4,500"]
["SNPX","34","33 3/4","35 1/2","33 3/4","35 1/4","381,800"]
["SNSTA","6 7/8",null,null,null,"6 7/8",null]
["SNT","40 5/8","40 3/4","43 1/8","40 5/8","43 1/8","222,600"]
["SNTC","36 3/4","36 1/2","36 3/4","35 3/4","35 3/4","14,600"]
["SNTNX","16.91",null,null,null,"16.91",null]
["SNTRX","14.74",null,null,null,"14.74",null]
["SNV","23 5/8","23 1/2","23 5/8","23 3/8","23 1/2","4,500"]
["SNXEX","8.37",null,null,null,"8.37",null]
["SNYTX","8.42",null,null,null,"8.42",null]
["SNYXX",".77",null,null,null,".77","5,534"]
["SO","37 1/8","37 1/8","37 1/4","36 7/8","37 1/8","328,000"]
["SOCI","56 1/2","55 3/4","57 1/4","55 3/4","57 1/4","44,600"]
["SOCNX","2.47",null,null,null,"2.47",null]
["SOCR","3 3/8","3 1/4","3 1/4","3 1/4","3 1/4","400"]
["SOCS","13","13 1/4","13 1/4","13","13","81,300"]
["SOD","5/8","5/8","5/8","5/8","5/8","4,500"]
["SOFT","2 1/2","2 1/2","2 5/8","2 1/2","2 5/8","4,500"]
["SOME","14 1/4","14 1/4","14 1/2","14 1/4","14 1/4","70,000"]
["SOMR","6 3/4",null,null,null,"6 3/4",null]
["SONO","45 1/2","46 1/4","47 1/2","45 1/2","46 3/4","243,900"]
["SOPFX","21.94",null,null,null,"21.94",null]
["SOPTX","15.21",null,null,null,"15.21",null]
["SOR","46 3/8","46 1/8","46 3/4","46","46 1/2","3,700"]
["SOSA","3/4",null,null,null,"3/4",null]
["SOSI","4 1/2",null,null,null,"4 1/2",null]
["SOTEX","8.45",null,null,null,"8.45",null]
["SOTR","26","26","26","24 1/2","24 5/8","148,500"]
["SOVIX","14.44",null,null,null,"14.44",null]
["SP","7 1/2",null,null,null,"7 1/2",null]
["SPA","7 3/8","7 3/8","7 3/8","7 1/4","7 1/4","2,400"]
["SPAN","7 1/2","7 1/2","7 1/2","6 7/8","6 7/8","1,300"]
["SPAR","14 5/8","14 1/2","14 3/4","14","14 1/8","73,900"]
["SPBC","20 3/4","20 3/4","20 7/8","20 1/4","20 1/4","52,700"]
["SPC","76 3/4","76 3/4","77 1/4","76 3/8","77 1/8","87,400"]
["SPCO","8 3/4","8 3/4","9 1/4","8 1/2","9 1/4","46,400"]
["SPD","34 1/4","34 1/2","34 1/2","34 1/8","34 1/4","2,000"]
["SPEC SP","EK SPF S","PG SPGLA S","PI SPIR SP","KR SPLKA S","PLS SPMMX","SPN SPP"]
["SPEC","1 5/8","1 1/2","1 1/2","1 1/2","1 1/2","5,100"]
["SPEK","4 3/4","4 3/4","4 3/4","4 3/4","4 3/4","700"]
["SPF","7 5/8","7 3/4","8","7 3/4","7 3/4","53,000"]
["SPG","6","5 7/8","6","5 7/8","6","118,100"]
["SPGLA","13 1/2","13 1/2","14 1/4","13","14","27,100"]
["SPI","21","20 7/8","21 3/8","20 7/8","21 1/4","20,900"]
["SPIR","3 1/8",null,null,null,"3 1/8",null]
["SPKR","2 7/8","3 1/8","3 1/8","3","3","1,100"]
["SPLKA","7/8","7/8","7/8","7/8","7/8","2,000"]
["SPLS","31 3/4","31 3/4","32 7/8","31 3/4","32 7/8","632,500"]
["SPMMX","14.14",null,null,null,"14.14",null]
["SPN","1 15/1","6",null,null,"1 15/1","6"]
["SPP","40 5/8","40 5/8","40 7/8","40 1/2","40 5/8","70,700"]
["SPR","6 3/8","6 1/4","6 1/4","6 1/4","6 1/4","300"]
["SPS","33 1/8","33","33 1/8","33","33 1/8","10,800"]
["SPTEX","8.23",null,null,null,"8.23",null]
["SPTR","11 3/4","11 3/4","12","11","11","55,700"]
["SPV","6 1/4",null,null,null,"6 1/4",null]
["SPW","21 1/2","21 1/2","21 1/2","20 5/8","20 5/8","25,300"]
["SQAI","3 1/2",null,null,null,"3 1/2",null]
["SQNT","16 1/2","16 1/4","16 1/2","15 7/8","15 7/8","177,200"]
["SRA","44 1/8","44 1/8","45","44 1/8","44 5/8","205,300"]
["SRB","14 1/8","14","14","14","14","100"]
["SRBFX","9.19",null,null,null,"9.19",null]
["SRCO","26 1/2","26","26","25 1/2","25 1/2","1,900"]
["SRE","2 3/8","2 3/8","2 3/8","2 3/8","2 3/8","1,200"]
["SREG","16 1/2","16","16 1/4","16","16","16,700"]
["SRFBX","27.00",null,null,null,"27.00",null]
["SRFCX","23.03",null,null,null,"23.03",null]
["SRFSX","24.11",null,null,null,"24.11",null]
["SRFXX",".72",null,null,null,".72","6,422"]
["SRHBX","9.76",null,null,null,"9.76",null]
["SRIMX","11.43",null,null,null,"11.43",null]
["SRL","3/8","3/8","3/8","3/8","3/8","15,000"]
["SRMFX","12.00",null,null,null,"12.00",null]
["SRMMX","9.43",null,null,null,"9.43",null]
["SRNCX","9.59",null,null,null,"9.59",null]
["SRP","19 3/8","19 3/8","19 1/2","19 3/8","19 1/2","44,200"]
["SRR","21 1/4","21 1/2","21 5/8","21 1/8","21 1/2","248,800"]
["SRSPX","20.68",null,null,null,"20.68",null]
["SRV","17 7/8","17 7/8","17 7/8","17 3/4","17 7/8","73,600"]
["SSAX","26","26","27 1/2","25 3/4","27 1/4","203,900"]
["SSBB","7 1/4","7 3/4","7 3/4","7 1/2","7 1/2","4,500"]
["SSBC","13",null,null,null,"13",null]
["SSFT","2 1/8","2 1/8","2 1/2","2 1/8","2 1/4","43,800"]
["SSGLX","16.37",null,null,null,"16.37",null]
["SSHFX","16.42",null,null,null,"16.42",null]
["SSI","9 7/8","9 3/4","9 3/4","9 5/8","9 3/4","10,900"]
["SSLN","2 5/8","2 5/8","2 5/8","2 5/8","2 5/8","4,000"]
["SSMIX","6.86",null,null,null,"6.86",null]
["SSS","5 5/8","5 5/8","5 5/8","5 1/2","5 1/2","1,500"]
["SST","7 1/2","7 1/2","7 1/2","7 1/2","7 1/2","1,000"]
["SSW","16 1/8","16 1/4","16 3/8","16 1/8","16 1/4","13,800"]
["ST","24 3/4","24 7/8","24 7/8","24 5/8","24 5/8","1,400"]
["ST","24 3/4","24 7/8","24 7/8","24 5/8","24 5/8","1,400"]
["STAA","6 3/4","6 1/2","6 7/8","6 1/2","6 5/8","68,400"]
["STAG","2 5/16","2 1/4","2 1/4","2 1/8","2 1/4","5,700"]
["STAXX",".27",null,null,null,".27","195"]
["STBK","36 1/2","36 1/2","37 1/8","36 1/4","36 5/8","308,400"]
["STCGX","16.37",null,null,null,"16.37",null]
["STCMX","8.68",null,null,null,"8.68",null]
["STCXX",".54",null,null,null,".54","7,030"]
["STD","38 7/8","38 1/2","38 5/8","38 1/4","38 1/2","46,800"]
["STDFX","9.51",null,null,null,"9.51",null]
["STEC","9","9","9","8 3/4","8 3/4","10,500"]
["STEMX","8.89",null,null,null,"8.89",null]
["STERX","12.45",null,null,null,"12.45",null]
["STEXX",".59",null,null,null,".59","1,996"]
["STFBX","30.05",null,null,null,"30.05",null]
["STFGX","22.28",null,null,null,"22.28",null]
["STFXX",".56",null,null,null,".56","2,352"]
["STH","33 1/8","33 1/4","34 5/8","33 1/4","34 5/8","69,300"]
["STIFX","19.49",null,null,null,"19.49",null]
["STII","5 1/4","5","5 1/2","5","5 1/2","6,400"]
["STIVX","1.32",null,null,null,"1.32",null]
["STIXX",".58",null,null,null,".58","7,179"]
["STIZ","3","2 3/4","2 3/4","2 3/4","2 3/4","1,000"]
["STJM","33 3/8","33","33 3/4","33","33 3/4","372,600"]
["STK","35 1/4","35 1/4","35 1/2","34 1/4","35 3/8","294,800"]
["STKY","6 3/4","6 5/8","7","6 5/8","6 3/4","16,800"]
["STL","7 3/4","7 3/4","8","7 3/4","8","5,200"]
["STMDX","28.89",null,null,null,"28.89",null]
["STO","19 1/4","19 1/2","20 1/2","19 1/2","20 3/8","1,093,400"]
["STPRX","13.40",null,null,null,"13.40",null]
["STPXX",".53",null,null,null,".53","2,312"]
["STR","24","24","24","23 5/8","23 3/4","36,100"]
["STRB","1 5/8","1 5/8","1 5/8","1 5/8","1 5/8","3,600"]
["STRFX S","TRGX STR","R STRWA ST","RY STRZ ST","SEX STSGX","STSLX STSN","STSS STSTX STT"]
["STRFX","19.12",null,null,null,"19.12",null]
["STRGX","19.76",null,null,null,"19.76",null]
["STRR","15/1","6     13/1","6     15/1","6     13/1","6     15/1","6      36,300"]
["STRWA","21","21","21","20","21","5,300"]
["STRY","38 1/4","38","39 1/2","37 3/4","39","147,300"]
["STRZ","31 3/4","32","32","31 1/2","31 1/2","8,200"]
["STSEX","199.05",null,null,null,"199.05",null]
["STSGX","107.31",null,null,null,"107.31",null]
["STSLX","2.78",null,null,null,"2.78",null]
["STSN","7 1/4","6 3/4","7 1/4","6 3/4","7 1/4","4,100"]
["STSS","2","1 7/8","2","1 7/8","2","11,000"]
["STSTX","18.09",null,null,null,"18.09",null]
["STTEX","11.11",null,null,null,"11.11",null]
["STTFX","10.69",null,null,null,"10.69",null]
["STTG","7 5/8","7 3/4","7 3/4","7 1/4","7 1/2","120,500"]
["STTX","12 1/4","12 1/4","12 1/4","12 1/4","12 1/4","1,100"]
["STVI","4 1/4",null,null,null,"4 1/4",null]
["STVSX","10.51",null,null,null,"10.51",null]
["STW","32 7/8","33 1/8","33 1/8","32 5/8","32 3/4","14,000"]
["STX","4","3 7/8","4","3 7/8","4","10,300"]
["SUG","14 1/8","14 1/4","14 3/8","14 1/4","14 3/8","2,600"]
["SUND","3 5/8","4 1/8","4 1/8","3 7/8","4 1/8","1,900"]
["SUR","16 3/8",null,null,null,"16 3/8",null]
["SUSGX","7.33",null,null,null,"7.33",null]
["SVALX","8.08",null,null,null,"8.08",null]
["SVAN","17 1/2","17 1/4","17 1/2","17 1/4","17 1/4","39,700"]
["SVB","1 5/8","1 5/8","1 5/8","1 5/8","1 5/8","1,400"]
["SVGI","4 3/4","4 3/4","5","4 3/4","5","58,400"]
["SVM","27 1/8","27","27 1/8","26 7/8","27","24,300"]
["SVRN","12 3/4","13","13","12 1/2","12 7/8","56,700"]
["SVT","7 3/4","7 7/8","7 7/8","7 5/8","7 3/4","1,500"]
["SW","26 3/8","26 1/2","27 1/8","26 3/8","27","13,700"]
["SWCB","8 1/4",null,null,null,"8 1/4",null]
["SWEL","48 1/2",null,null,null,"48 1/2",null]
["SWIS","9","9","9","8 7/8","9","3,100"]
["SWK","40 1/4","40 1/8","40 1/4","40","40","66,400"]
["SWL SWN","SWPA SW","TR SWTX SW","VA SWWC SW","X SWZ SXFI","X SXFMX SX","FXX SXI"]
["SWL","1 3/8",null,null,null,"1 3/8",null]
["SWN","33 1/8","33 1/2","33 7/8","33 1/2","33 5/8","3,400"]
["SWPA","26 3/4","26","27 1/4","26","26 1/2","1,300"]
["SWTR","37 1/2","36 1/4","38","36 1/4","37","2,000"]
["SWTX","5 1/4",null,null,null,"5 1/4",null]
["SWVA","6 1/2","6","6 1/2","6","6 1/2","11,800"]
["SWWC","14 1/2","14 1/2","14 1/2","13 1/2","14 1/2","1,800"]
["SWX","14 1/8","14","14","13 7/8","13 7/8","21,000"]
["SWZ","14 1/4","14 1/4","14 3/8","14 1/8","14 1/4","20,100"]
["SXFIX","10.45",null,null,null,"10.45",null]
["SXFMX","8.04",null,null,null,"8.04",null]
["SXFXX",".74",null,null,null,".74","10,593"]
["SXI","30 1/2","30 3/4","30 3/4","30 1/8","30 1/8","2,800"]
["SXMTX","18.07",null,null,null,"18.07",null]
["SY","8 1/8","8 1/8","8 1/4","8 1/8","8 1/4","20,500"]
["SYGN","53","52 1/2","53 1/4","51 1/2","51 3/4","393,500"]
["SYI","2 3/4","2 5/8","2 5/8","2 1/2","2 1/2","7,800"]
["SYM","8 1/4","8 3/8","8 3/8","8 1/4","8 1/4","3,100"]
["SYMC","20 3/8","20","22 1/4","20","21 3/4","778,100"]
["SYMK","2 1/4","3","3","3","3","600"]
["SYN","33","33","33 3/8","32 3/4","33 1/4","727,200"]
["SYNR","1 1/2",null,null,null,"1 1/2",null]
["SYNT","4 3/8","4 1/8","4 3/8","4 1/8","4 1/4","45,800"]
["SYSM","5 1/8","5 3/8","5 3/8","5 1/16","5 1/8","26,300"]
["SYY","26","25 3/4","26 1/4","25 1/4","25 1/2","252,200"]
["TA","45 1/2","45 7/8","46 1/4","45 7/8","46 1/8","97,300"]
["TAC","22 1/2","22 1/2","22 1/2","22 1/2","22 1/2","400"]
["TAI","26","26","26","26","26","900"]
["TAL","2 1/2","2 1/2","2 1/2","2 3/8","2 3/8","8,400"]
["TAM","5 5/8","5 5/8","5 5/8","5 3/8","5 1/2","25,900"]
["TAN","25 1/2","25 3/8","25 3/8","24 7/8","24 7/8","161,600"]
["TANT","44 1/2","44","44","44","44","600"]
["TAVI","35 3/8","36","36 1/2","35 1/4","36 1/2","19,000"]
["TBC","17 3/4","17 1/2","17 3/4","17 1/2","17 3/4","3,200"]
["TBCC","16 5/8","17","17 1/4","17","17 1/4","43,400"]
["TBL","14 1/4","14 1/2","15 3/4","14 1/2","15 3/4","56,800"]
["TBP","10 1/2","10 1/2","10 1/2","10 1/2","10 1/2","1,600"]
["TBY","4 3/8","4 3/8","4 1/2","4 1/4","4 1/4","16,800"]
["TC","8","8","8","7 7/8","7 7/8","37,300"]
["TCA","15 5/8","15 5/8","15 5/8","15 3/8","15 3/8","4,900"]
["TCAT","20 3/4","21","21","20 1/2","20 1/2","6,400"]
["TCB","27 1/8","27 1/8","27 1/8","26 3/4","27 1/8","29,100"]
["TCBC","24","23 1/4","23 1/4","23 1/4","23 1/4","100"]
["TCC","2 3/4","2 7/8","3","2 7/8","3","4,000"]
["TCCO","9 3/4","9 1/4","10","9 1/4","9 3/4","3,600"]
["TCCXX",".29",null,null,null,".29","3,473"]
["TCII","2 1/2","2 3/4","2 3/4","2 1/2","2 3/4","4,100"]
["TCK","3 1/4","3 1/4","3 1/4","3 1/4","3 1/4","300"]
["TCL","7/16","3/8","3/8","3/8","3/8","2,600"]
["TCOMA","17 7/8","17 5/8","17 7/8","17 1/2","17 3/4","1,613,600"]
["TCOR","1 1/8","1 3/16","1 3/16","1 1/8","1 1/8","44,700"]
["TCR","2","1 7/8","1 7/8","1 7/8","1 7/8","500"]
["TCS TCT","C TDI TD","K TDM TDS","TDW TDX TD","Y TE TECD","TECN TECU",null]
["TCS","1 3/8",null,null,null,"1 3/8",null]
["TCTC","23",null,null,null,"23",null]
["TDI","17 7/8","17 7/8","17 7/8","17 7/8","17 7/8","200"]
["TDK","27 7/8","28","28","28","28","5,600"]
["TDM","11","11","11 1/8","10 5/8","10 7/8","311,300"]
["TDS","33 1/2","33 1/4","33 7/8","33 1/4","33 7/8","49,000"]
["TDW","16 1/8","16 1/2","16 1/2","16 3/8","16 1/2","375,700"]
["TDX","4 5/8","4 5/8","4 3/4","4 5/8","4 5/8","1,900"]
["TDY","19 3/8","19 1/4","19 1/2","19 1/4","19 1/2","32,000"]
["TE","39 7/8","39 7/8","39 7/8","39 3/4","39 7/8","16,700"]
["TECD","18 1/4","18 1/4","18 1/4","17 1/2","18 1/8","74,700"]
["TECN","11","10 1/2","10 1/2","10 1/2","10 1/2","1,000"]
["TECU",null,null,null,null,null,null]
["TEJS","30","29 1/2","29 1/2","28 3/4","29","19,200"]
["TEK","18 5/8","18 5/8","18 5/8","18 1/2","18 1/2","50,800"]
["TEL","1 1/8","1 1/8","1 1/8","1","1","4,800"]
["TELC","6 1/8","5 7/8","6 1/4","5 7/8","6 1/4","8,000"]
["TELV","1/2","7/16","7/16","3/8","7/16","25,900"]
["TEM","1 3/8",null,null,null,"1 3/8",null]
["TEMFX","24.28",null,null,null,"24.28",null]
["TEMGX","7.83",null,null,null,"7.83",null]
["TEMWX","14.91",null,null,null,"14.91",null]
["TEMXX",".43",null,null,null,".43","13,122"]
["TEP","4 7/8","5","5","4 7/8","4 7/8","18,000"]
["TEPLX","16.28",null,null,null,"16.28",null]
["TER","11 7/8","11 7/8","11 7/8","11 5/8","11 3/4","103,500"]
["TERM","3",null,null,null,"3",null]
["TEX","10 7/8","11","11 5/8","10 7/8","11 5/8","6,300"]
["TFC","13/6","4",null,null,"13/6","4"]
["TFDXX",".47",null,null,null,".47","41,113"]
["TFIXX",".60",null,null,null,".60","14,491"]
["TFLX","5 3/4","5 3/4","5 3/4","5 3/4","5 3/4","800"]
["TFMXX",".63",null,null,null,".63","12,778"]
["TFSB","3 3/4",null,null,null,"3 3/4",null]
["TFVAX","15.75",null,null,null,"15.75",null]
["TFX","33 3/8","33 1/4","33 1/4","33","33","9,700"]
["TG","18 3/8","18 1/4","18 3/8","18 1/4","18 3/8","5,200"]
["TGG","9 7/8","9 7/8","9 7/8","9 3/4","9 7/8","58,000"]
["TGT","39 3/4","39 5/8","39 7/8","39 3/8","39 3/4","205,800"]
["THFI","7/16","5/16","7/16","5/16","7/16","8,000"]
["THI","25 7/8","25 5/8","25 3/4","25 5/8","25 3/4","7,700"]
["THK","4 3/8","4 3/8","4 3/8","4 1/4","4 3/8","2,700"]
["THM","1","1","1","1","1","5,000"]
["THO","13 7/8","14","14 1/8","13 7/8","14 1/8","56,400"]
["THR","11/1","6",null,null,"11/1","6"]
["THUXX",".45",null,null,null,".45","2,404"]
["TI","1 3/8","1 1/2","1 1/2","1 3/8","1 3/8","23,700"]
["TIC","22 5/8","22 5/8","22 3/4","22 1/2","22 5/8","1,987,400"]
["TIE","6 5/8","6 1/2","6 1/2","6 3/8","6 1/2","3,300"]
["TIF","27 1/4","27","27 1/4","27","27 1/4","113,500"]
["TII","10 1/4","10 3/8","10 1/2","10 1/4","10 3/8","26,700"]
["TIN","48 1/4","48 1/4","48 5/8","48 1/8","48 1/2","104,000"]
["TIS","5 1/2","5 1/2","5 3/4","5 3/8","5 1/2","52,000"]
["TJCO","25","24 1/4","25 1/4","24 1/4","25 1/4","3,300"]
["TJX","20 3/8","20 3/8","20 3/8","20","20 1/4","142,700"]
["TKC","14 5/8","14 7/8","14 7/8","14 3/4","14 3/4","13,900"]
["TKLC","10","10 5/8","11 1/2","10 1/2","11","46,800"]
["TKR","28 3/8","28 1/4","28 1/4","27 7/8","28 1/4","24,100"]
["TLAB","19 1/2","19","19 1/4","18 7/8","19 1/4","49,600"]
["TLII","5 1/4",null,null,null,"5 1/4",null]
["TLP","2 1/4","2 1/4","2 1/4","2 1/4","2 1/4","2,200"]
["TLX","5 7/8","6","6 1/8","6","6 1/8","2,000"]
["TLXN","22 3/4","22 1/2","23","22 1/4","22 1/2","82,800"]
["TM","9 1/8","9 1/4","9 1/4","9 1/4","9 1/4","11,200"]
["TMAX","2 1/4","2 1/2","2 1/2","2 1/8","2 3/8","116,300"]
["TMB","62 3/4","62 3/4","63","62 1/8","62 1/8","452,600"]
["TMBR","5 3/4","5 3/4","5 3/4","5 3/4","5 3/4","100"]
["TMBS","6",null,null,null,"6",null]
["TMC","35 7/8","36 1/8","36 1/8","35 5/8","36","52,300"]
["TMCI","1 1/16",null,null,null,"1 1/16",null]
["TMD","7","7 1/8","7 1/8","6 7/8","6 7/8","12,200"]
["TMED","7","7 1/8","7 3/8","7","7 1/8","76,700"]
["TMI","5 5/8","5 5/8","5 5/8","5 5/8","5 5/8","4,500"]
["TMK","70 5/8","70 7/8","72 1/8","70 7/8","71 3/4","67,700"]
["TMMDX","15.24",null,null,null,"15.24",null]
["TMO","39 5/8","39 7/8","40 1/8","39 1/2","39 5/8","119,300"]
["TMPXX",".30",null,null,null,".30","206,645"]
["TMR","2 3/8","2 3/8","2 1/2","2 3/8","2 3/8","4,900"]
["TMSTA","16 3/4","15","15 3/4","14 3/4","14 3/4","4,100"]
["TMTX","1 1/4",null,null,null,"1 1/4",null]
["TNB","62 3/8","62 3/8","64","62 1/4","64","22,400"]
["TNC","2","2","2","2","2","17,400"]
["TNEL","20 1/2","20 1/2","21","20 1/2","21","1,700"]
["TNL","24 5/8",null,null,null,"24 5/8",null]
["TNP","21 3/8","21 3/8","21 3/8","20 7/8","21 1/8","19,900"]
["TNV","25","25","25 1/8","24 1/4","24 3/8","144,400"]
["TNY","9/16",null,null,null,"9/16",null]
["TNZ","17",null,null,null,"17",null]
["TO","10","10 1/8","10 1/4","10 1/8","10 1/4","300"]
["TOCRZ T","OD TODDA","TOF TOK T","OL TOS TOY","TPC TPI T","PIE TPINX","TPL"]
["TOCRZ","14","14","16","14","16","8,100"]
["TOD","4 7/8","4 3/4","4 3/4","4 5/8","4 5/8","7,300"]
["TODDA","4 1/8",null,null,null,"4 1/8",null]
["TOF","7/16","7/16","7/16","7/16","7/16","2,000"]
["TOK","7 1/4","7 3/8","7 3/8","7 1/4","7 3/8","2,200"]
["TOL","10","10 1/4","10 1/2","10 1/4","10 3/8","64,300"]
["TOS","23 5/8","23 1/2","23 1/2","23","23 1/8","264,400"]
["TOY","36 1/8","36","36","35 3/4","35 7/8","551,500"]
["TPC","4 1/2","4 1/2","4 1/2","4 1/2","4 1/2","900"]
["TPI","9 1/4","9 1/4","9 1/4","9 1/4","9 1/4","300"]
["TPIE","5 1/2","5 1/2","5 5/8","5 3/8","5 5/8","148,200"]
["TPINX","10.65",null,null,null,"10.65",null]
["TPL","17 3/4","18","18","18","18","100"]
["TPN","7 1/4","7 1/4","7 1/4","7 1/8","7 1/4","22,500"]
["TPOXX",".27",null,null,null,".27","1,897"]
["TPP","21 5/8","21 3/4","21 3/4","21 3/8","21 5/8","26,200"]
["TPRXX",".58",null,null,null,".58","16,672"]
["TR","70 1/2","69 1/2","70 1/4","68 3/4","70","13,400"]
["TRB","42 3/8","42 3/8","42 3/8","41 1/2","41 1/2","136,000"]
["TRC","19","18 1/4","18 3/4","18 1/4","18 3/4","19,100"]
["TRCO","23 1/4","25","25","25","25","1,000"]
["TRCR","5 3/4","6","6","5 1/2","5 3/4","28,600"]
["TREN","29 1/2","29 3/4","29 3/4","29 3/4","29 3/4","1,000"]
["TRFI","17 1/2","18 1/4","18 1/4","17 1/2","18 1/4","2,600"]
["TRG","1 3/4",null,null,null,"1 3/4",null]
["TRGL","2 1/16","1 7/8","2 3/16","1 7/8","2 3/16","32,500"]
["TRKA","12 1/2","12","12 1/2","12","12 1/2","2,200"]
["TRLS","5/8",null,null,null,"5/8",null]
["TRMK","35 1/2","35 1/2","37","35 1/2","36","2,500"]
["TRN","31 1/4","31 1/8","31 1/8","30 3/4","31","9,600"]
["TRNI","2 3/16","2 1/8","2 1/8","2 1/8","2 1/8","100"]
["TRNS","2 1/4","2 5/16","2 5/16","2 5/16","2 5/16","200"]
["TRNT","5/8","5/8","5/8","5/8","5/8","600"]
["TRON","2 7/8","2 7/8","2 7/8","2 7/8","2 7/8","100"]
["TRQIX","14.82",null,null,null,"14.82",null]
["TRR","10 7/8","10 3/4","11","10 3/4","11","3,100"]
["TRSC","6","6","6","5 5/8","5 5/8","66,600"]
["TRST","36 1/2","37 3/4","37 3/4","37 1/2","37 3/4","2,100"]
["TRTI","3/4",null,null,null,"3/4",null]
["TRTXX",".54",null,null,null,".54","23,782"]
["TRUK","8 3/4","9 1/4","9 1/4","8 3/4","9 1/4","44,200"]
["TRUXX",".58",null,null,null,".58","4,358"]
["TRW","57","57","57","56 5/8","56 5/8","85,700"]
["TSII","9 3/4","10","10 3/4","10","10 1/4","11,400"]
["TSNG","14 1/8","14 1/4","14 1/4","13 5/8","13 3/4","144,300"]
["TSO","4 7/8","4 3/4","4 3/4","4 3/4","4 3/4","1,100"]
["TSRI","2 3/4",null,null,null,"2 3/4",null]
["TSS","24 5/8","24 7/8","25","24 7/8","25","2,700"]
["TSTXX",".43",null,null,null,".43","14,108"]
["TSY","11 1/8","11 1/8","11 1/4","11 1/8","11 1/4","11,300"]
["TT","8 3/8","8 3/8","8 3/8","8 1/8","8 1/4","1,100"]
["TTC","13","13","14","13","14","22,800"]
["TTF","14 1/4","14 1/4","14 1/4","14 1/8","14 1/4","3,200"]
["TTI","17","17 1/8","17 3/8","17","17","198,200"]
["TTL","2 3/8","2 3/8","2 3/8","2 3/8","2 3/8","2,200"]
["TTN","2 7/8","3","3","2 7/8","3","1,700"]
["TTOR","1/32","1/32","1/32","1/32","1/32","16,800"]
["TTOXX",".39",null,null,null,".39","54,048"]
["TTX","9","9","9 1/8","9","9 1/8","31,100"]
["TUCK","5 3/4","5 1/4","5 3/4","5 1/4","5 3/4","2,700"]
["TUDRX","23.10",null,null,null,"23.10",null]
["TUES","14 3/4","15","15 1/2","14 3/4","15","14,800"]
["TUG","3","3","3 1/8","3","3 1/8","21,600"]
["TUR","9 1/2","9 1/2","9 1/2","9 1/2","9 1/2","100"]
["TUSC","17 3/4","17 1/4","17 1/4","17 1/4","17 1/4","100"]
["TUSXX",".38",null,null,null,".38","26,082"]
["TW","24","23 3/4","24 5/8","23 3/4","24 3/8","77,800"]
["TWBC","10 7/8",null,null,null,"10 7/8",null]
["TWCGX","23.28",null,null,null,"23.28",null]
["TWCIX","39.23",null,null,null,"39.23",null]
["TWCUX","15.12",null,null,null,"15.12",null]
["TWCVX","10.42",null,null,null,"10.42",null]
["TWCXX",".32",null,null,null,".32","14,206"]
["TWGTX","12.27",null,null,null,"12.27",null]
["TWLBX","100.72",null,null,null,"100.72",null]
["TWMC","18","18","18","18","18","5,000"]
["TWN","18 5/8","18 3/8","18 5/8","18","18 1/4","81,900"]
["TWP","1 1/2",null,null,null,"1 1/2",null]
["TWRX","3 1/8","3","3 1/8","2 3/4","2 15/1","6      84,100"]
["TWTIX","105.36",null,null,null,"105.36",null]
["TWTLX","108.66",null,null,null,"108.66",null]
["TWUSX","96.58",null,null,null,"96.58",null]
["TWX","107 1/4","106 3/4","108 1/4","106 3/4","107 5/8","315,100"]
["TX","63 1/4","63 1/2","64 1/4","63 3/8","64 1/8","661,800"]
["TXEXX",".69",null,null,null,".69","3,046"]
["TXF","7 7/8","8","8","7 7/8","7 7/8","12,300"]
["TXI","22 1/4","22 1/4","22 1/2","22 1/4","22 3/8","4,600"]
["TXN","41 1/4","41","41 3/4","40 7/8","41 3/4","342,400"]
["TXT","39 1/4","39 1/4","39 3/8","38 3/4","39","91,800"]
["TXU","42 7/8","42 3/4","42 7/8","42 1/2","42 7/8","349,400"]
["TXWXX T","Y TYC TY","GR TYL TYS","NA U UAL U","AM UBMT UB","NK UBSI UC","AR"]
["TXWXX",".69",null,null,null,".69","5,951"]
["TY","27 1/2","27 1/2","27 3/4","27 1/4","27 5/8","51,000"]
["TYC","32 7/8","33 1/8","33 7/8","32 5/8","33 3/4","82,300"]
["TYGR","11/3","2",null,null,"11/3","2"]
["TYL","4 1/2","4 1/2","4 5/8","4 1/2","4 1/2","6,100"]
["TYSNA","19 1/2","19 5/8","20","19 3/8","19 3/4","338,000"]
["U","13 3/4","13 5/8","14 1/8","13 5/8","14","223,100"]
["UAL","110 3/8","111","114 1/4","111","114","345,400"]
["UAM","24 7/8","24 7/8","25 3/4","24 7/8","25 3/4","80,900"]
["UBMT","13",null,null,null,"13",null]
["UBNK","25 3/4","25 3/4","26","25 3/4","26","900"]
["UBSI","18 1/4","18","18","18","18","200"]
["UCAR","19 1/2","19","19 1/2","19","19","15,900"]
["UCC","45 1/4","45 1/4","45 1/2","45 1/8","45 3/8","165,400"]
["UCIT","15 3/4","15 1/4","15 3/4","15 1/4","15 1/4","33,200"]
["UCL","26 1/8","26","27","25 7/8","26 3/4","1,092,900"]
["UCO","15 1/2","15 1/2","15 3/4","15 1/2","15 3/4","258,800"]
["UCOA","3 9/16","4 1/4","4 1/4","3 1/2","3 1/2","2,600"]
["UCU","26","26","26 1/8","25 7/8","26 1/8","69,300"]
["UDC","7","6 7/8","7","6 7/8","7","17,900"]
["UEP","37 1/2","37 3/4","37 7/8","37 1/4","37 1/4","146,500"]
["UFBK","17 1/2","18","18","17 1/2","17 1/2","6,700"]
["UFC","28 1/2","28 5/8","29","28 1/4","28 1/2","91,600"]
["UFCS","40 1/4","41 1/4","41 1/4","41 1/4","41 1/4","100"]
["UFF","1 1/8","1 1/8","1 1/8","1 1/8","1 1/8","1,400"]
["UFN","8 1/4","8 1/8","8 1/8","8 1/8","8 1/8","8,000"]
["UGAM","8 1/8","8","8","7 1/2","7 15/1","6      96,700"]
["UGI","20 3/4","20 3/4","20 7/8","20 5/8","20 5/8","27,700"]
["UGNE","3 7/8","3 7/8","3 7/8","3 11/1","6   3 3/4","100,300"]
["UHCO","11/1","6",null,null,"11/1","6"]
["UHLI","4 1/2",null,null,null,"4 1/2",null]
["UHT","18","17 7/8","18","17 7/8","18","3,800"]
["UI","2 3/4","2 7/8","2 7/8","2 7/8","2 7/8","1,000"]
["UIC","10 1/2","10 1/2","10 7/8","10 1/2","10 3/4","15,200"]
["UICI","28 5/8",null,null,null,"28 5/8",null]
["UIF","10 1/8","10 1/4","10 1/4","10 1/8","10 1/8","2,600"]
["UIL","38 1/2","38 5/8","38 7/8","38 3/8","38 7/8","17,200"]
["UIS","10","10","10","9 7/8","9 7/8","888,700"]
["UJB","18 1/2","18 1/2","18 1/2","17 7/8","18 1/8","51,000"]
["UK","14 1/4","14 1/4","14 1/2","13 7/8","14 3/8","1,219,900"]
["UKM","9 7/8","10","10 1/8","10","10 1/8","3,800"]
["UL","71 3/4","71 1/2","71 5/8","71 3/8","71 5/8","1,800"]
["ULT","2","1 7/8","1 7/8","1 7/8","1 7/8","5,900"]
["UM","7 3/8","7 3/8","7 3/8","7 3/8","7 3/8","600"]
["UMB","1 7/8","1 3/4","1 3/4","1 3/4","1 3/4","1,000"]
["UMED","8 1/4","8 1/4","8 1/4","7 3/4","8","5,000"]
["UMFXX",".57",null,null,null,".57","2,574"]
["UMG","8 1/4","8 1/4","8 1/4","8 1/4","8 1/4","4,000"]
["UMITX","9.35",null,null,null,"9.35",null]
["UMM","1/2","15/3","2     15/3","2     15/3","2     15/3","2       5,300"]
["UMPXX",".51",null,null,null,".51","2,196"]
["UMR","6 1/2","6 3/8","6 1/2","6 3/8","6 3/8","16,900"]
["UMSB","40",null,null,null,"40",null]
["UMTXX",".66",null,null,null,".66","757"]
["UMUHX","5.33",null,null,null,"5.33",null]
["UN","109 3/8","108 3/4","109 1/2","108 1/4","109 1/4","135,600"]
["UNACX","7.46",null,null,null,"7.46",null]
["UNAM","3 1/2","3 3/8","3 5/8","3 3/8","3 1/2","4,000"]
["UNBDX","6.40",null,null,null,"6.40",null]
["UNBJ","19",null,null,null,"19",null]
["UNC","6 1/8","6 1/8","6 1/8","6","6 1/8","7,000"]
["UNCF","18 1/2","17 3/4","17 3/4","17 3/4","17 3/4","2,000"]
["UNCGX","6.96",null,null,null,"6.96",null]
["UNCIX","19.48",null,null,null,"19.48",null]
["UNCMX","21.34",null,null,null,"21.34",null]
["UNCXX",".65",null,null,null,".65","4,429"]
["UNF","23 1/2",null,null,null,"23 1/2",null]
["UNFDX","7.39",null,null,null,"7.39",null]
["UNFMX","18.34",null,null,null,"18.34",null]
["UNFR","5 1/4","5 1/4","6","5 1/4","6","6,400"]
["UNGGX","6.82",null,null,null,"6.82",null]
["UNGVX","5.33",null,null,null,"5.33",null]
["UNHHX","4.01",null,null,null,"4.01",null]
["UNHIX","8.91",null,null,null,"8.91",null]
["UNIIX","11.91",null,null,null,"11.91",null]
["UNM","43 1/4","43 1/4","44 1/4","43 1/8","43 5/8","179,500"]
["UNMAA","3 1/2","3 1/4","3 1/4","3 1/4","3 1/4","200"]
["UNMBX","7.70",null,null,null,"7.70",null]
["UNMIX","9.33",null,null,null,"9.33",null]
["UNNB","24 1/2",null,null,null,"24 1/2",null]
["UNO","8 1/8","8 1/4","8 1/4","8 1/8","8 1/8","8,500"]
["UNP","51 5/8","51 5/8","51 7/8","51","51 7/8","258,800"]
["UNRI","5 7/8","6","6 1/8","5 7/8","5 7/8","28,600"]
["UNSA","22","23 1/4","23 1/4","23 1/4","23 1/4","100"]
["UNSCX","13.33",null,null,null,"13.33",null]
["UNSL","15 5/8",null,null,null,"15 5/8",null]
["UNT","2","1 7/8","1 7/8","1 7/8","1 7/8","2,100"]
["UNTD","38","38","38","38","38","400"]
["UNV","11 1/2","11 3/4","12 3/8","11 3/4","12 1/4","1,900"]
["UNWPX","10.04",null,null,null,"10.04",null]
["UPC","18 5/8","18 3/4","18 7/8","18 3/4","18 7/8","8,800"]
["UPEN UP","J UPK UP","T URS USA","USAAX USAB","USAGX USA","IX USATX U","SAUX USAXX"]
["UPEN","36 1/2","37 1/2","37 1/2","37 1/2","37 1/2","400"]
["UPJ","35 3/8","35 1/2","35 5/8","35 3/8","35 1/2","674,900"]
["UPK","11/1","6     11/1","6     11/1","6     11/1","6     11/1","6       1,000"]
["UPT","10 1/2","10 3/8","10 3/4","10 1/4","10 1/2","5,100"]
["URS","7 1/4","7 3/8","7 3/8","7 3/8","7 3/8","2,500"]
["USA","10 3/4","10 3/4","11","10 3/4","11","179,700"]
["USAAX","17.55",null,null,null,"17.55",null]
["USAGX","6.70",null,null,null,"6.70",null]
["USAIX","12.76",null,null,null,"12.76",null]
["USATX","12.86",null,null,null,"12.86",null]
["USAUX","19.57",null,null,null,"19.57",null]
["USAXX",".80",null,null,null,".80","9,205"]
["USBOX","16.42",null,null,null,"16.42",null]
["USC","18","18","18","17 3/4","18","4,600"]
["USCRX","19.70",null,null,null,"19.70",null]
["USEC","2 3/8","2 1/2","3","2 1/2","3","4,500"]
["USERX","2.11",null,null,null,"2.11",null]
["USEXX",".76",null,null,null,".76","13,936"]
["USF","24 1/8","24","24","23 3/8","23 1/2","22,700"]
["USG","3/4","3/4","3/4","11/1","6     3/4","75,800"]
["USH","50 3/4","50 3/4","51 1/2","50 3/4","51 1/2","29,200"]
["USINX","13.22",null,null,null,"13.22",null]
["USM","19 5/8","19 5/8","19 5/8","19 5/8","19 5/8","39,700"]
["USMX","2 7/16","2 3/8","2 1/2","2 3/8","2 7/16","5,800"]
["USR","12 5/8","12 1/2","12 5/8","12 3/8","12 1/2","73,500"]
["USRE","11 1/4","11","11","10 3/4","10 7/8","4,300"]
["USS","93 1/4","93 1/8","94","91 1/4","91 1/4","838,500"]
["USSTX","10.66",null,null,null,"10.66",null]
["UST","29 3/4","29 1/4","30","29 1/4","29 3/4","270,100"]
["USTB","9","9","9","8 5/8","8 5/8","2,000"]
["USTEX","14.35",null,null,null,"14.35",null]
["USTR","12 3/8","12 3/8","12 3/4","12 3/8","12 5/8","30,600"]
["USUTX","12.21",null,null,null,"12.21",null]
["UTD","21 5/8","21 5/8","22 1/4","21 5/8","22 1/8","5,000"]
["UTH","17 1/4","17 1/8","17 1/4","17 1/8","17 1/4","4,700"]
["UTL","31","31 1/8","31 1/8","31","31","600"]
["UTMD","13","13 1/2","13 1/2","12 7/8","13 1/8","38,000"]
["UTOG","15","15 1/2","15 1/2","15 1/4","15 1/4","6,000"]
["UTR","8 3/8","8 1/4","8 3/8","8 1/4","8 3/8","6,100"]
["UTVI","24 1/2","24 1/2","24 1/2","24 1/2","24 1/2","100"]
["UTX","57 1/8","56 1/2","57 1/8","56","57 1/8","507,900"]
["UVV","28 1/8","28 1/8","28 1/8","27 3/4","28","41,500"]
["UVX","12 5/8","12 1/2","12 1/2","12 1/2","12 1/2","2,400"]
["UWR","15","15","15 1/8","14 7/8","14 7/8","6,100"]
["V","29 3/8","29 1/4","29 1/4","29 1/8","29 1/8","2,700"]
["VABF","5 1/4","5 1/4","5 3/8","5 1/4","5 1/4","35,400"]
["VAFGX","9.20",null,null,null,"9.20",null]
["VAGIX","7.27",null,null,null,"7.27",null]
["VAL","30 1/8","30 1/4","30 1/4","30","30 1/4","13,800"]
["VALBX","13.00",null,null,null,"13.00",null]
["VALCX","12.34",null,null,null,"12.34",null]
["VALIX","7.66",null,null,null,"7.66",null]
["VALLX","22.72",null,null,null,"22.72",null]
["VALM","13","13 1/4","13 1/4","12 3/4","13 1/4","81,600"]
["VALN","17 1/2","17 1/2","17 1/2","17 1/2","17 1/2","200"]
["VALU","30 1/2","30","30","30","30","500"]
["VANXX",".51",null,null,null,".51","250"]
["VAR","36 1/2","36 1/2","37 1/8","36 1/2","36 3/4","40,400"]
["VAT","19 3/8","19 3/8","19 3/8","18 7/8","18 7/8","162,100"]
["VBMFX","10.05",null,null,null,"10.05",null]
["VC","32","32","32 7/8","32","32 7/8","55,500"]
["VCELA","23 3/4","23 3/4","24 1/4","23 1/4","24 1/4","291,200"]
["VCITX","11.24",null,null,null,"11.24",null]
["VCNB","4",null,null,null,"4",null]
["VCRE","4",null,null,null,"4",null]
["VCVSX","10.83",null,null,null,"10.83",null]
["VDC","18 1/4","18 1/4","18 1/2","18 1/8","18 1/2","21,100"]
["VDEF","2 1/4","2 1/8","2 1/4","2 1/8","2 1/8","3,600"]
["VDR","1 7/8",null,null,null,"1 7/8",null]
["VEIFX","19.86",null,null,null,"19.86",null]
["VEN","27 5/8","28","28 5/8","28","28 1/2","62,400"]
["VENT","6 3/4","6 3/4","8 1/2","6 3/4","8 1/2","9,300"]
["VER","3/4",null,null,null,"3/4",null]
["VES","14 7/8","15","15","14 7/8","15","2,800"]
["VEXPX","37.97",null,null,null,"37.97",null]
["VF","11 3/4",null,null,null,"11 3/4",null]
["VFBK","8","7 1/4","7 5/8","7 1/4","7 5/8","5,200"]
["VFIIX","10.48",null,null,null,"10.48",null]
["VFINX","39.95",null,null,null,"39.95",null]
["VFSB","4 7/8","4 1/2","4 1/2","4 1/2","4 1/2","2,500"]
["VFSC","16 1/4","15 1/2","15 1/2","15 1/2","15 1/2","3,800"]
["VFSTX","11.10",null,null,null,"11.10",null]
["VGENX","13.90",null,null,null,"13.90",null]
["VGPMX","9.11",null,null,null,"9.11",null]
["VGSEX","19.57",null,null,null,"19.57",null]
["VGSTX","12.79",null,null,null,"12.79",null]
["VGTCX","15.07",null,null,null,"15.07",null]
["VHI","5 3/8","5 1/2","5 1/2","5 3/8","5 3/8","1,900"]
["VHT","1/4","1/4","1/4","1/4","1/4","14,100"]
["VI","11/6","4     5/32","5/32","5/32","5/32","600"]
["VIA","32 3/4","32 7/8","32 7/8","32 7/8","32 7/8","700"]
["VICT","22 1/2","22","22 1/2","22","22","36,100"]
["VIDE","6 1/4",null,null,null,"6 1/4",null]
["VIFS","15 1/2","15","15 1/2","14 5/8","14 3/4","23,600"]
["VIG","13 5/8","13 1/2","13 1/2","13 1/8","13 1/8","3,700"]
["VII","3 1/4","3 1/4","3 1/4","3 1/4","3 1/4","1,000"]
["VILPX","12.71",null,null,null,"12.71",null]
["VIPIX","4.95",null,null,null,"4.95",null]
["VIPTS","5/16",null,null,null,"5/16",null]
["VIR","6 1/4","6 1/2","6 5/8","6 1/2","6 1/2","1,100"]
["VIRA","8 3/4","8 3/4","9 1/4","8 3/4","8 3/4","34,600"]
["VIT","8","7 7/8","8","7 7/8","7 7/8","48,900"]
["VITC","3/16",null,null,null,"3/16",null]
["VKC","10 1/2","10 5/8","10 5/8","10 1/2","10 5/8","600"]
["VKCIX","17.00",null,null,null,"17.00",null]
["VKGIX","20.03",null,null,null,"20.03",null]
["VKHYX","9.96",null,null,null,"9.96",null]
["VKMGX","16.04",null,null,null,"16.04",null]
["VKMHX","15.33",null,null,null,"15.33",null]
["VKMTX","19.48",null,null,null,"19.48",null]
["VKSI","6 1/2","6 1/2","6 3/4","6 1/4","6 3/4","5,100"]
["VLANS","4 7/8","4 5/8","4 3/4","4 5/8","4 11/1","6      28,400"]
["VLCXX",".64",null,null,null,".64","4,626"]
["VLGEA","6 1/2",null,null,null,"6 1/2",null]
["VLHYX","11.21",null,null,null,"11.21",null]
["VLIFX","18.74",null,null,null,"18.74",null]
["VLO","25 5/8","25 5/8","25 7/8","25 5/8","25 7/8","141,400"]
["VLP","8 1/4","8 1/4","8 3/8","8 1/8","8 3/8","32,500"]
["VLSI","6 1/8","6 1/8","6 1/2","6 1/8","6 1/2","149,500"]
["VLT","8 3/4","8 7/8","8 7/8","8 5/8","8 3/4","9,600"]
["VLTXX",".80",null,null,null,".80","502"]
["VLU","13 5/8","13 3/4","13 3/4","13 5/8","13 3/4","5,100"]
["VMC","43 1/4","43 1/4","43 1/4","43 1/8","43 1/8","8,200"]
["VMFXX",".60",null,null,null,".60","19,260"]
["VMG VMM","XX VMORZ","VMPIX VMP","XX VMRGX V","MSXX VMT V","MTGZ VMXI","VNBP VNCP VNO"]
["VMG","9/16","9/16","9/16","1/2","1/2","6,700"]
["VMMXX",".58",null,null,null,".58","126,551"]
["VMORZ","7/16","7/16","7/16","3/8","3/8","2,300"]
["VMPIX","9.66",null,null,null,"9.66",null]
["VMPXX",".57",null,null,null,".57","22,435"]
["VMRGX","12.07",null,null,null,"12.07",null]
["VMSXX",".76",null,null,null,".76","31,033"]
["VMT","11 3/4","11 5/8","11 3/4","11 5/8","11 3/4","18,400"]
["VMTGZ","5/32","5/32","5/32","5/32","5/32","1,000"]
["VMXI","2 3/16","2 1/4","2 9/16","2 1/4","2 1/2","651,700"]
["VNBP","23 7/8","24 1/4","24 1/4","23 1/2","24 1/4","1,300"]
["VNCP","50 7/8","51","51","50 5/8","51","89,800"]
["VNO","31 1/4",null,null,null,"31 1/4",null]
["VNYTX","10.81",null,null,null,"10.81",null]
["VO","30 1/8","30 1/4","30 1/4","30","30 1/4","237,900"]
["VOLT","8 1/2","8 1/4","8 1/4","8 1/4","8 1/4","100"]
["VON","22 1/2","22 1/4","22 1/2","22 1/4","22 1/4","230,800"]
["VOX","3 7/8","3 7/8","3 7/8","3 3/4","3 3/4","200"]
["VPAIX","11.22",null,null,null,"11.22",null]
["VPMCX","14.71",null,null,null,"14.71",null]
["VQIIX","9.27",null,null,null,"9.27",null]
["VQNPX","16.25",null,null,null,"16.25",null]
["VR","11 3/8",null,null,null,"11 3/8",null]
["VRC","4 5/8","4 5/8","4 3/4","4 5/8","4 5/8","21,000"]
["VRE","1 1/8",null,null,null,"1 1/8",null]
["VRES","18 3/4","18 3/4","20 1/2","18 3/4","20 1/4","46,800"]
["VRLN","23","22 3/4","22 3/4","22 3/4","22 3/4","100"]
["VRO","7","6 7/8","6 7/8","6 7/8","6 7/8","1,800"]
["VRPFX","6.74",null,null,null,"6.74",null]
["VRSA","15 1/2","14 1/2","14 1/2","14 1/2","14 1/2","500"]
["VRSY","5 1/4","5 1/2","5 1/2","5 1/4","5 1/2","4,100"]
["VRT","6","6","6","6","6","500"]
["VRTX","8 1/2","8 1/2","8 1/2","8","8","2,400"]
["VSBC","13 1/4","13 1/4","13 1/4","13 1/4","13 1/4","200"]
["VSEC","8",null,null,null,"8",null]
["VSEHX","232.96",null,null,null,"232.96",null]
["VSH","23 3/8","23 1/4","23 3/8","23 1/8","23 3/8","25,600"]
["VSLF","15/1","6     15/1","6   1 1/16","15/1","6   1 1/16","49,200"]
["VSR","2 1/4",null,null,null,"2 1/4",null]
["VST","1 1/2","1 1/2","1 1/2","1 1/2","1 1/2","100"]
["VSTR","11","11","11 1/2","11","11 1/2","127,100"]
["VTC","13/1","6     7/8","7/8","5/8","11/1","6      12,100"]
["VTEX","8 1/2","8 7/8","8 7/8","8 7/8","8 7/8","100"]
["VTFXX",".47",null,null,null,".47","660"]
["VTK","20 7/8","20 5/8","20 3/4","20 1/2","20 3/4","2,800"]
["VTRIX","25.96",null,null,null,"25.96",null]
["VTRSX","27.61",null,null,null,"27.61",null]
["VTX","1 1/8","1 1/4","1 1/4","1 1/8","1 1/8","3,200"]
["VUL","18 1/2","18 3/8","18 3/8","18 3/8","18 3/8","200"]
["VUSTX","10.43",null,null,null,"10.43",null]
["VWAHX","11.12",null,null,null,"11.12",null]
["VWEHX","7.49",null,null,null,"7.49",null]
["VWELX","19.34",null,null,null,"19.34",null]
["VWESX","9.11",null,null,null,"9.11",null]
["VWIGX","9.98",null,null,null,"9.98",null]
["VWINX","18.55",null,null,null,"18.55",null]
["VWITX","13.14",null,null,null,"13.14",null]
["VWLTX","11.34",null,null,null,"11.34",null]
["VWNDX","12.82",null,null,null,"12.82",null]
["VWNFX","15.77",null,null,null,"15.77",null]
["VWRX","17","16 1/2","17 1/4","16 1/2","16 7/8","6,700"]
["VWSTX","15.71",null,null,null,"15.71",null]
["VWUSX","14.74",null,null,null,"14.74",null]
["VYBN","36","35 1/4","36","35 1/4","36","7,400"]
["W","37 1/4","37 1/4","37 5/8","36 7/8","37 3/8","48,500"]
["WAB","20 5/8","20 3/8","20 1/2","20 3/8","20 1/2","7,600"]
["WAC","30 3/4","31","31","30 3/4","30 3/4","103,600"]
["WAG","35 1/4","35","35 1/4","34 7/8","35 1/4","305,700"]
["WAIN","3 1/2",null,null,null,"3 1/2",null]
["WAK","27 5/8","27 5/8","27 5/8","27 1/2","27 1/2","300"]
["WALB","28","29","29","28","28 1/2","497,400"]
["WALLX","6.99",null,null,null,"6.99",null]
["WALS","9","9","9","9","9","200"]
["WAMU","26 5/8","26 5/8","27 1/2","26 1/4","27 1/4","251,600"]
["WATTA","47","46 1/2","47 1/2","46 1/2","47 1/2","6,700"]
["WAVR","17 1/4","17 1/4","17 1/4","16 1/4","16 1/4","10,300"]
["WAX","4 1/4","4 1/4","4 3/8","4 1/4","4 3/8","4,400"]
["WBAT","2 7/8",null,null,null,"2 7/8",null]
["WBB","18 7/8","18 7/8","19 5/8","18 7/8","19 1/4","93,600"]
["WBC","3","3","3","3","3","1,800"]
["WBN","19 1/2","19 3/8","19 3/8","19 1/8","19 1/8","62,500"]
["WBNC","4 3/4","4 3/4","4 3/4","4 3/4","4 3/4","400"]
["WBST","13 3/4",null,null,null,"13 3/4",null]
["WCAT","4 9/16","4 1/2","4 5/8","4 1/2","4 5/8","255,600"]
["WCBC","3/4","3/4","3/4","3/4","3/4","1,700"]
["WCHI","17 1/2",null,null,null,"17 1/2",null]
["WCLB","7/16","7/16","7/16","7/16","7/16","2,500"]
["WCP WCR","XX WCS W","DC WDFC WD","G WDHD WDS","T WEC WECA","WECO WED","WEINX"]
["WCP","6 5/8","6 7/8","7 3/8","6 7/8","7 1/4","25,600"]
["WCRXX",".49",null,null,null,".49","18,894"]
["WCS","24","24","24 1/4","24","24 1/4","7,600"]
["WDC","4 1/2","4 5/8","4 3/4","4 5/8","4 5/8","55,500"]
["WDFC","41 1/2","40 1/4","41 1/2","40 1/4","40 7/8","3,900"]
["WDG","3/16",null,null,null,"3/16",null]
["WDHD","19 1/2","19 3/4","19 3/4","19 5/8","19 5/8","6,500"]
["WDST","2 7/16","2 5/8","2 5/8","2 3/8","2 3/8","3,100"]
["WEC","28","27 7/8","28 1/4","27 1/2","28 1/4","94,500"]
["WECA","14 1/4","14 3/8","14 3/8","14 1/8","14 3/8","5,700"]
["WECO","22 1/2","22 1/2","22 1/2","22","22 1/2","35,300"]
["WED","9 3/8",null,null,null,"9 3/8",null]
["WEINX","16.33",null,null,null,"16.33",null]
["WEN","11 3/4","11 3/4","11 7/8","11 1/2","11 7/8","429,000"]
["WERN","34 3/4","34 3/4","34 3/4","34","34","400"]
["WES","9 1/4","9 1/8","9 1/4","9 1/8","9 1/4","2,900"]
["WEST","41 1/4","40 3/4","41 1/4","40 3/4","41","50,000"]
["WESWX","14.02",null,null,null,"14.02",null]
["WETT","29 3/4","29 7/8","30","29 5/8","29 7/8","121,700"]
["WEYS","28 5/8",null,null,null,"28 5/8",null]
["WFC","68 3/8","68 3/8","69 3/4","68 3/8","69 1/2","250,000"]
["WFRAF","5 1/2",null,null,null,"5 1/2",null]
["WFSB","2 1/2",null,null,null,"2 1/2",null]
["WFSL","27","27","27","26 1/2","27","24,000"]
["WG","10","10","10 1/8","10","10 1/8","6,200"]
["WGA","9","9","9","8 1/2","8 5/8","40,000"]
["WGL","36 5/8","36 1/2","36 3/4","36 1/2","36 5/8","22,000"]
["WGNR","1 5/8","1 1/2","1 5/8","1 1/2","1 1/2","19,900"]
["WGO","5 1/8","5 1/8","5 1/4","5 1/8","5 1/8","23,400"]
["WGR","21 1/4","21 3/8","21 1/2","21 3/8","21 1/2","68,100"]
["WH","13 1/2","13 3/8","13 1/2","13 3/8","13 1/2","175,200"]
["WHAL","3/4",null,null,null,"3/4",null]
["WHGRX","20.47",null,null,null,"20.47",null]
["WHMXX",".36",null,null,null,".36","1,654"]
["WHR","39 5/8","39 3/4","40 1/4","39 5/8","40 1/4","142,200"]
["WHT","11","10 7/8","10 7/8","10 7/8","10 7/8","100"]
["WHX","4 7/8","4 7/8","4 7/8","4 3/4","4 7/8","5,300"]
["WIC","24 1/4","24 1/4","24 3/4","24 1/4","24 3/4","32,900"]
["WID","1 7/8","1 7/8","2","1 7/8","2","2,900"]
["WIGRX","11.16",null,null,null,"11.16",null]
["WII","5 3/4","5 3/4","5 7/8","5 5/8","5 7/8","137,300"]
["WILLA","40 1/4","40 1/4","40 1/4","39 3/4","40 1/4","900"]
["WILM","25 1/2","25 1/2","25 1/2","24 1/2","25 1/2","149,100"]
["WIN","47","47","47","46 7/8","47","23,600"]
["WIR","12 5/8","12 1/2","12 5/8","12 1/2","12 1/2","8,100"]
["WISC","26","24","24","24","24","200"]
["WISE","16","16 1/8","16 1/8","16","16","3,200"]
["WIT","44 7/8","44 3/4","45 1/4","44 3/4","45 1/8","126,300"]
["WJ","9 3/8","9 1/4","9 1/4","8 7/8","9","22,700"]
["WKAXX",".64",null,null,null,".64","2,143"]
["WKR","10 5/8","10 5/8","10 7/8","10 5/8","10 5/8","2,600"]
["WLA","67 1/2","67 1/8","68 1/8","67 1/8","68","409,700"]
["WLB","9/16","9/16","9/16","1/2","1/2","300"]
["WLC","16 1/8","16 1/4","16 1/4","16 1/4","16 1/4","200"]
["WLD","2 3/8","2 1/2","2 3/4","2 1/2","2 5/8","6,000"]
["WLHN","19 3/4","20 1/4","20 1/4","19 3/4","19 3/4","7,400"]
["WLM","22 1/2","23","23 3/4","23","23 1/2","140,500"]
["WLPI","6 1/4",null,null,null,"6 1/4",null]
["WLRF","15","15 1/4","15 1/4","15 1/4","15 1/4","2,500"]
["WMB","32 1/4","32 1/4","32 5/8","32 1/8","32 1/2","228,900"]
["WMBS","6 7/8","6 1/2","7 1/8","6 1/2","6 7/8","3,900"]
["WMIC","7/8",null,null,null,"7/8",null]
["WMK","25 3/8","25 1/4","25 3/8","25 1/4","25 1/4","2,300"]
["WMOR","16",null,null,null,"16",null]
["WMS","18 3/4","18 3/4","19 3/4","18 5/8","19 1/2","116,100"]
["WMSI","4 1/2","4 1/2","4 1/2","4 1/2","4 1/2","1,200"]
["WMT","55 7/8","55 7/8","56 1/8","55 3/4","55 7/8","669,800"]
["WMTT","37 1/4","36 3/4","37 1/2","36 3/4","37 1/8","10,200"]
["WMX","34 3/4","35","35 5/8","34 3/4","35 5/8","1,071,500"]
["WN","23 1/4","23 1/4","23 1/4","23 1/4","23 1/4","800"]
["WND","5 3/4","5 7/8","5 7/8","5 3/4","5 3/4","36,100"]
["WNR","3/4",null,null,null,"3/4",null]
["WNSB","7 1/4",null,null,null,"7 1/4",null]
["WNT","22 1/8","22 1/4","22 7/8","22 1/4","22 7/8","104,600"]
["WOA","7","7","7","6 7/8","7","5,700"]
["WOC","9 3/8","9 3/8","9 5/8","9 1/4","9 1/2","32,200"]
["WOL","4","4","4 1/8","3 7/8","4","27,200"]
["WONE","2 1/8","2 1/8","2 1/4","2 1/8","2 1/8","48,900"]
["WOR","21 7/8","21 3/4","21 7/8","21 5/8","21 5/8","4,600"]
["WPB","1 1/2","1 3/8","1 3/8","1 3/8","1 3/8","500"]
["WPGI","18 1/2","18 1/4","18 1/2","18 1/4","18 1/2","4,800"]
["WPGRX","118.40",null,null,null,"118.40",null]
["WPGVX","10.68",null,null,null,"10.68",null]
["WPH","35 5/8","35 3/8","35 5/8","35 3/8","35 5/8","11,000"]
["WPM","37","37","37","37","37","500"]
["WPO","223","223","223","220","220","7,200"]
["WPS","32","32","32","31 3/4","31 7/8","24,000"]
["WRE","17 1/8","17 1/8","17 1/8","17","17","14,800"]
["WRI","34 7/8","34 3/4","35 1/8","34 5/8","35 1/8","8,600"]
["WRNB WR","O WRS WS","WSAU WSBC","WSBK WSBX","WSC WSCI","WSGC WSMP","WSN"]
["WRNB","3 3/8","3 3/8","3 3/8","3 3/8","3 3/8","1,500"]
["WRO","1 1/8","1","1 1/8","1","1 1/8","2,300"]
["WRS","1/2",null,null,null,"1/2",null]
["WS","5 7/8","5 7/8","5 7/8","5 3/4","5 3/4","4,700"]
["WSAU","40","39 1/2","41","38","38","23,600"]
["WSBC","44 1/2","45","45","43 1/2","43 1/2","800"]
["WSBK","22 3/4","23 1/2","23 1/2","23 1/4","23 1/2","12,700"]
["WSBX","2 1/8",null,null,null,"2 1/8",null]
["WSC","69 3/4","69 1/2","69 1/2","69 1/2","69 1/2","700"]
["WSCI","3 3/4",null,null,null,"3 3/4",null]
["WSGC","9 3/4","9 3/4","10 1/4","9 5/8","9 3/4","5,100"]
["WSMP","8 1/2","8 1/2","8 1/2","8 1/2","8 1/2","100"]
["WSN","3 5/8","3 5/8","3 7/8","3 5/8","3 7/8","117,300"]
["WST","23 3/8","23 3/8","23 1/2","23 1/8","23 1/8","21,300"]
["WSTF","4 3/4","4 3/4","4 3/4","4 3/8","4 1/2","2,200"]
["WSTM","2 1/2","2 1/2","2 1/2","2 1/4","2 3/8","4,000"]
["WSTNA","10 1/2","10 1/4","10 1/2","9 3/4","10 1/2","32,800"]
["WSVS","7 3/4","7 3/4","7 3/4","7 1/4","7 3/8","20,100"]
["WTBK","1 1/4","1 3/8","1 3/8","1 3/8","1 3/8","200"]
["WTFDX","13.95",null,null,null,"13.95",null]
["WTHG","23 5/8","23 3/8","24","23 3/8","24","42,000"]
["WTI","29","29","29 3/8","28 5/8","28 7/8","72,600"]
["WTPR","18 1/2",null,null,null,"18 1/2",null]
["WTR","23 7/8","23 1/2","23 5/8","23 3/8","23 1/2","7,000"]
["WTRS","2 3/4","3","3","3","3","800"]
["WWP","35 1/8","35 1/8","35 1/8","34 7/8","35","13,600"]
["WWTK","3 1/4","3 1/4","3 1/2","3 1/8","3 1/4","35,200"]
["WWW","9","9","9 1/8","9","9 1/8","15,700"]
["WWY","82 1/2","83","84 3/4","83","84 3/4","32,600"]
["WX","17 1/8","17","17 1/4","17","17 1/8","623,500"]
["WY","34","34 1/8","34 5/8","34","34 5/8","306,700"]
["WYL","15 3/8","15 1/2","15 3/4","15 3/8","15 1/2","12,500"]
["WYMN","4 1/2","4 3/8","4 3/4","4 3/8","4 1/2","27,800"]
["X","27 3/4","27 3/4","28 1/8","27 5/8","28","578,100"]
["XCEL","7 3/8","7 1/2","7 1/2","7 3/8","7 3/8","700"]
["XICO","1 5/16","1 3/16","1 5/16","1 3/16","1 5/16","2,400"]
["XLGX","8 1/4","8 1/4","8 1/4","8","8","1,500"]
["XOMA","14 1/4","14 1/4","14 1/4","13 1/4","13 3/4","254,500"]
["XON","62","62 1/8","63 5/8","62 1/8","63 1/2","1,357,200"]
["XPLR","1 1/4","1 1/4","1 1/4","1 1/4","1 1/4","3,000"]
["XRAY","46","44 1/4","45 1/2","44 1/4","44 3/4","41,100"]
["XRX","73 5/8","74","76","73 3/4","75 7/8","271,600"]
["XSCR","1/2","15/3","2     1/2","15/3","2     1/2","31,900"]
["XTON","1 3/8","1 3/8","1 1/2","1 5/16","1 3/8","50,100"]
["XTR","35 3/4","35 3/4","38 3/8","35 3/4","38 1/4","77,800"]
["XTX","10 3/4","10 3/4","10 3/4","10 3/4","10 3/4","500"]
["XUPS","14","13 7/8","14 1/2","13 7/8","14","49,800"]
["Y","125","125 1/2","125 1/2","125 1/2","125 1/2","100"]
["YELL","26 1/4","26 1/8","26 7/8","26 1/8","26 7/8","59,600"]
["YFED","18","17 1/2","18","17 1/2","18","200"]
["YLD","6 1/4","6 1/8","6 1/4","6 1/8","6 1/8","74,100"]
["YLH","7 1/4","7 1/4","7 3/8","7 1/4","7 1/4","32,700"]
["YLT","6 3/8","6 1/2","6 1/2","6 3/8","6 3/8","36,100"]
["YORK","4","3 3/4","4","3 3/4","4","108,900"]
["YRK","33","32 3/4","32 7/8","32 3/4","32 7/8","80,700"]
["YSCO","2 1/2","2 1/4","2 3/4","2 1/4","2 1/2","7,300"]
["ZCAD","3 5/8","3 7/8","3 7/8","3 1/2","3 11/1","6     577,100"]
["ZE","7 3/4","7 5/8","7 3/4","7","7 3/8","2,279,000"]
["ZEUS","1 3/8","1 1/2","1 1/2","1 3/8","1 3/8","14,300"]
["ZF","13","13","13 1/8","12 7/8","13","49,300"]
["ZIF","7 1/8","7 1/8","7 1/4","7 1/8","7 1/4","9,400"]
["ZIGO","5 3/4",null,null,null,"5 3/4",null]
["ZION","57","56 3/8","56 1/2","56 1/4","56 1/4","50,100"]
["ZITL","6 3/4","6 5/8","6 7/8","6 5/8","6 5/8","1,100"]
["ZMX","4 3/4","4 3/4","4 3/4","4 3/4","4 3/4","800"]
["ZNT","18 1/4","18","18 1/2","18","18 1/2","23,000"]
["ZOS","15/1","6     15/1","6     15/1","6     15/1","6     15/1","6       6,400"]
["ZRN","30 1/2","30 3/8","30 3/8","30 1/4","30 3/8","6,000"]
["ZRO","11 1/2","11 5/8","11 7/8","11 1/2","11 7/8","18,600"]
["ZTR","10 1/2","10 1/2","10 5/8","10 1/2","10 5/8","320,800"]