diff --git a/.recommenders/caches/identified-project-coordinates.json b/.recommenders/caches/identified-project-coordinates.json
index bdc42a0..d2d0c5f 100644
--- a/.recommenders/caches/identified-project-coordinates.json
+++ b/.recommenders/caches/identified-project-coordinates.json
@@ -1 +1 @@
-[[{"location":"C:\\Program Files\\Java\\jre1.8.0_144","type":"JRE","hints":{"EXECUTION_ENVIRONMENT":"JavaSE-1.8"}},"jre:jre:1.8.0"]]
\ No newline at end of file
+[[{"location":"E:\\Programming\\School\\JAVA_Application_Project\\Java_Course_Project\\Statistical_Analysis","type":"PROJECT","hints":{"PROJECT_NAME":"Statistical_Analysis"}},"ABSENT"],[{"location":"C:\\Program Files\\Java\\jre1.8.0_144","type":"JRE","hints":{"EXECUTION_ENVIRONMENT":"JavaSE-1.8"}},"jre:jre:1.8.0"]]
\ No newline at end of file
diff --git a/.recommenders/index/http___download_eclipse_org_recommenders_models_oxygen_/segments.gen b/.recommenders/index/http___download_eclipse_org_recommenders_models_oxygen_/segments.gen
index 63a7ec9..34e4d8d 100644
Binary files a/.recommenders/index/http___download_eclipse_org_recommenders_models_oxygen_/segments.gen and b/.recommenders/index/http___download_eclipse_org_recommenders_models_oxygen_/segments.gen differ
diff --git a/ExternalLib/Apache/commons-math3-3.6.1-javadoc.jar b/ExternalLib/Apache/commons-math3-3.6.1-javadoc.jar
new file mode 100644
index 0000000..905343c
Binary files /dev/null and b/ExternalLib/Apache/commons-math3-3.6.1-javadoc.jar differ
diff --git a/ExternalLib/Apache/commons-math3-3.6.1-sources.jar b/ExternalLib/Apache/commons-math3-3.6.1-sources.jar
new file mode 100644
index 0000000..4e06ff8
Binary files /dev/null and b/ExternalLib/Apache/commons-math3-3.6.1-sources.jar differ
diff --git a/ExternalLib/Apache/commons-math3-3.6.1.jar b/ExternalLib/Apache/commons-math3-3.6.1.jar
new file mode 100644
index 0000000..0ff582c
Binary files /dev/null and b/ExternalLib/Apache/commons-math3-3.6.1.jar differ
diff --git a/ExternalLib/JFreeChart/jcommon-1.0.23.jar b/ExternalLib/JFreeChart/jcommon-1.0.23.jar
new file mode 100644
index 0000000..4dbb094
Binary files /dev/null and b/ExternalLib/JFreeChart/jcommon-1.0.23.jar differ
diff --git a/ExternalLib/JFreeChart/jfreechart-1.0.19.jar b/ExternalLib/JFreeChart/jfreechart-1.0.19.jar
new file mode 100644
index 0000000..10f276c
Binary files /dev/null and b/ExternalLib/JFreeChart/jfreechart-1.0.19.jar differ
diff --git a/JAR/0.3.1.jar b/JAR/0.3.1.jar
new file mode 100644
index 0000000..25e7a15
Binary files /dev/null and b/JAR/0.3.1.jar differ
diff --git a/JAR/Obsolete/0.3.0.jar b/JAR/Obsolete/0.3.0.jar
new file mode 100644
index 0000000..08a80a9
Binary files /dev/null and b/JAR/Obsolete/0.3.0.jar differ
diff --git a/LICENSE b/LICENSE
new file mode 100644
index 0000000..711e23a
--- /dev/null
+++ b/LICENSE
@@ -0,0 +1,21 @@
+MIT License
+
+Copyright (c) 2017 Sangwon Jeong & Donggoo Kang
+
+Permission is hereby granted, free of charge, to any person obtaining a copy
+of this software and associated documentation files (the "Software"), to deal
+in the Software without restriction, including without limitation the rights
+to use, copy, modify, merge, publish, distribute, sublicense, and/or sell
+copies of the Software, and to permit persons to whom the Software is
+furnished to do so, subject to the following conditions:
+
+The above copyright notice and this permission notice shall be included in all
+copies or substantial portions of the Software.
+
+THE SOFTWARE IS PROVIDED "AS IS", WITHOUT WARRANTY OF ANY KIND, EXPRESS OR
+IMPLIED, INCLUDING BUT NOT LIMITED TO THE WARRANTIES OF MERCHANTABILITY,
+FITNESS FOR A PARTICULAR PURPOSE AND NONINFRINGEMENT. IN NO EVENT SHALL THE
+AUTHORS OR COPYRIGHT HOLDERS BE LIABLE FOR ANY CLAIM, DAMAGES OR OTHER
+LIABILITY, WHETHER IN AN ACTION OF CONTRACT, TORT OR OTHERWISE, ARISING FROM,
+OUT OF OR IN CONNECTION WITH THE SOFTWARE OR THE USE OR OTHER DEALINGS IN THE
+SOFTWARE.
diff --git a/Statistical_Analysis/.classpath b/Statistical_Analysis/.classpath
index 51a8bba..5215264 100644
--- a/Statistical_Analysis/.classpath
+++ b/Statistical_Analysis/.classpath
@@ -2,5 +2,9 @@
+
+
+
+
diff --git a/Statistical_Analysis/ConsoleCaptuerTest.txt b/Statistical_Analysis/ConsoleCaptuerTest.txt
new file mode 100644
index 0000000..25e6349
--- /dev/null
+++ b/Statistical_Analysis/ConsoleCaptuerTest.txt
@@ -0,0 +1,4 @@
+Line 1
+Line 2
+Line 1
+Line 2
diff --git a/Statistical_Analysis/CorrTest.csv b/Statistical_Analysis/CorrTest.csv
new file mode 100644
index 0000000..e69de29
diff --git a/Statistical_Analysis/Data/AAPL.csv b/Statistical_Analysis/Data/AAPL.csv
deleted file mode 100644
index 568cc72..0000000
--- a/Statistical_Analysis/Data/AAPL.csv
+++ /dev/null
@@ -1,4493 +0,0 @@
-timestamp,open,high,low,close,volume,,
-2017-11-07,173.9100,175.2500,173.6000,174.8100,23910914,,
-2017-11-06,172.3700,174.9900,171.7200,174.2500,34242566,,
-2017-11-03,174.0000,174.2600,171.1200,172.5000,58683826,,
-2017-11-02,166.6000,168.5000,165.2800,168.1100,32710040,,
-2017-11-01,169.8700,169.9400,165.6100,166.8900,33100847,,
-2017-10-31,167.9000,169.6500,166.9400,169.0400,35474672,,
-2017-10-30,163.8900,168.0700,163.7200,166.7200,43923292,,
-2017-10-27,159.2900,163.6000,158.7000,163.0500,43904150,,
-2017-10-26,157.2300,157.8300,156.7800,157.4100,16751691,,
-2017-10-25,156.9100,157.5500,155.2700,156.4100,20126554,,
-2017-10-24,156.2900,157.4200,156.2000,157.1000,17137731,,
-2017-10-23,156.8900,157.6900,155.5000,156.1700,21654461,,
-2017-10-20,156.6100,157.7500,155.9600,156.2500,23612246,,
-2017-10-19,156.7500,157.0800,155.0200,155.9800,42111326,,
-2017-10-18,160.4200,160.7100,159.6000,159.7600,16158659,,
-2017-10-17,159.7800,160.8700,159.2300,160.4700,18816438,,
-2017-10-16,157.9000,160.0000,157.6500,159.8800,23894630,,
-2017-10-13,156.7300,157.2800,156.4100,156.9900,16287608,,
-2017-10-12,156.3500,157.3700,155.7300,156.0000,16045720,,
-2017-10-11,155.9700,156.9800,155.7500,156.5500,16607693,,
-2017-10-10,156.0600,158.0000,155.1000,155.9000,15456331,,
-2017-10-09,155.8100,156.7300,155.4900,155.8400,16200129,,
-2017-10-06,154.9700,155.4900,154.5600,155.3000,16423749,,
-2017-10-05,154.1800,155.4400,154.0500,155.3900,21032800,,
-2017-10-04,153.6300,153.8600,152.4600,153.4800,19844177,,
-2017-10-03,154.0100,155.0900,153.9100,154.4800,16146388,,
-2017-10-02,154.2600,154.4500,152.7200,153.8100,18524860,,
-2017-09-29,153.2100,154.1300,152.0000,154.1200,25856530,,
-2017-09-28,153.8900,154.2800,152.7000,153.2800,21896592,,
-2017-09-27,153.8000,154.7200,153.5400,154.2300,24959552,,
-2017-09-26,151.7800,153.9200,151.6900,153.1400,35470985,,
-2017-09-25,149.9900,151.8300,149.1600,150.5500,43922334,,
-2017-09-22,151.5400,152.2700,150.5600,151.8900,46114424,,
-2017-09-21,155.8000,155.8000,152.7500,153.3900,36643382,,
-2017-09-20,157.9000,158.2600,153.8300,156.0700,51693239,,
-2017-09-19,159.5100,159.7700,158.4400,158.7300,20347352,,
-2017-09-18,160.1100,160.5000,158.0000,158.6700,27939718,,
-2017-09-15,158.4700,160.9700,158.0000,159.8800,48203642,,
-2017-09-14,158.9900,159.4000,158.0900,158.2800,23073646,,
-2017-09-13,159.8700,159.9600,157.9100,159.6500,44393752,,
-2017-09-12,162.6100,163.9600,158.7700,160.8600,71139119,,
-2017-09-11,160.5000,162.0500,159.8900,161.5000,31028926,,
-2017-09-08,160.8600,161.1500,158.5300,158.6300,28183159,,
-2017-09-07,162.0900,162.2400,160.3600,161.2600,21722995,,
-2017-09-06,162.7100,162.9900,160.5200,161.9100,21179047,,
-2017-09-05,163.7500,164.2500,160.5600,162.0800,29317054,,
-2017-09-01,164.8000,164.9400,163.6300,164.0500,16591051,,
-2017-08-31,163.6400,164.5200,163.4800,164.0000,26785096,,
-2017-08-30,163.8000,163.8900,162.6100,163.3500,26973946,,
-2017-08-29,160.1000,163.1200,160.0000,162.9100,29307862,,
-2017-08-28,160.1400,162.0000,159.9300,161.4700,25279674,,
-2017-08-25,159.6500,160.5600,159.2700,159.8600,25015218,,
-2017-08-24,160.4300,160.7400,158.5500,159.2700,19029621,,
-2017-08-23,159.0700,160.4700,158.8800,159.9800,19198189,,
-2017-08-22,158.2300,160.0000,158.0200,159.7800,21297812,,
-2017-08-21,157.5000,157.8900,155.1100,157.2100,26145653,,
-2017-08-18,157.8600,159.5000,156.7200,157.5000,27012525,,
-2017-08-17,160.5200,160.7100,157.8400,157.8600,26925694,,
-2017-08-16,161.9400,162.5100,160.1500,160.9500,27321761,,
-2017-08-15,160.6600,162.2000,160.1400,161.6000,27936774,,
-2017-08-14,159.3200,160.2100,158.7500,159.8500,21754810,,
-2017-08-11,156.6000,158.5700,156.0700,157.4800,25943187,,
-2017-08-10,159.9000,160.0000,154.6300,155.3200,39081017,,
-2017-08-09,159.2600,161.2700,159.1100,161.0600,25640394,,
-2017-08-08,158.6000,161.8300,158.2700,160.0800,35775675,,
-2017-08-07,157.0600,158.9200,156.6700,158.8100,21870321,,
-2017-08-04,156.0700,157.4000,155.6900,156.3900,20349532,,
-2017-08-03,157.0500,157.2100,155.0200,155.5700,26000738,,
-2017-08-02,159.2800,159.7500,156.1600,157.1400,69222793,,
-2017-08-01,149.1000,150.2200,148.4100,150.0500,24725526,,
-2017-07-31,149.9000,150.3300,148.1300,148.7300,19422655,,
-2017-07-28,149.8900,150.2300,149.1900,149.5000,16832947,,
-2017-07-27,153.7500,153.9900,147.3000,150.5600,32175875,,
-2017-07-26,153.3500,153.9300,153.0600,153.4600,15172136,,
-2017-07-25,151.8000,153.8400,151.8000,152.7400,18612649,,
-2017-07-24,150.5800,152.4400,149.9000,152.0900,21122730,,
-2017-07-21,149.9900,150.4400,148.8800,150.2700,24671002,,
-2017-07-20,151.5000,151.7400,150.1900,150.3400,17053326,,
-2017-07-19,150.4800,151.4200,149.9500,151.0200,20615419,,
-2017-07-18,149.2000,150.1300,148.6700,150.0800,17713795,,
-2017-07-17,148.8200,150.9000,148.5700,149.5600,23243713,,
-2017-07-14,147.9700,149.3300,147.3300,149.0400,19961788,,
-2017-07-13,145.5000,148.4900,145.4400,147.7700,24922788,,
-2017-07-12,145.8700,146.1800,144.8200,145.7400,23617964,,
-2017-07-11,144.7300,145.8500,144.3800,145.5300,18311156,,
-2017-07-10,144.1100,145.9500,143.3700,145.0600,21030466,,
-2017-07-07,142.9000,144.7500,142.9000,144.1800,18505351,,
-2017-07-06,143.0200,143.5000,142.4100,142.7300,23374374,,
-2017-07-05,143.6900,144.7900,142.7200,144.0900,20758795,,
-2017-07-03,144.8800,145.3000,143.1000,143.5000,14258300,,
-2017-06-30,144.4500,144.9600,143.7800,144.0200,22328979,,
-2017-06-29,144.7100,145.1300,142.2800,143.6800,31116980,,
-2017-06-28,144.4900,146.1100,143.1600,145.8300,21915939,,
-2017-06-27,145.0100,146.1600,143.6200,143.7300,24423643,,
-2017-06-26,147.1700,148.2800,145.3800,145.8200,25524661,,
-2017-06-23,145.1300,147.1600,145.1100,146.2800,25997976,,
-2017-06-22,145.7700,146.7000,145.1200,145.6300,18673365,,
-2017-06-21,145.5200,146.0700,144.6100,145.8700,21064679,,
-2017-06-20,146.8700,146.8700,144.9400,145.0100,24572170,,
-2017-06-19,143.6600,146.7400,143.6600,146.3400,31449132,,
-2017-06-16,143.7800,144.5000,142.2000,142.2700,49180748,,
-2017-06-15,143.3200,144.4800,142.2100,144.2900,31348832,,
-2017-06-14,147.5000,147.5000,143.8400,145.1600,31224203,,
-2017-06-13,147.1600,147.4500,145.1500,146.5900,33749154,,
-2017-06-12,145.7400,146.0900,142.5100,145.4200,71563614,,
-2017-06-09,155.1900,155.1900,146.0200,148.9800,64176149,,
-2017-06-08,155.2500,155.5400,154.4000,154.9900,20771367,,
-2017-06-07,155.0200,155.9800,154.4800,155.3700,20678772,,
-2017-06-06,153.9000,155.8100,153.7800,154.4500,26249630,,
-2017-06-05,154.3400,154.4500,153.4600,153.9300,24803858,,
-2017-06-02,153.5800,155.4500,152.8900,155.4500,27285861,,
-2017-06-01,153.1700,153.3300,152.2200,153.1800,16180143,,
-2017-05-31,153.9700,154.1700,152.3800,152.7600,23162873,,
-2017-05-30,153.4200,154.4300,153.3300,153.6700,20034934,,
-2017-05-26,154.0000,154.2400,153.3100,153.6100,21632202,,
-2017-05-25,153.7300,154.3500,153.0300,153.8700,19044463,,
-2017-05-24,153.8400,154.1700,152.6700,153.3400,19118319,,
-2017-05-23,154.9000,154.9000,153.3100,153.8000,19430358,,
-2017-05-22,154.0000,154.5800,152.9100,153.9900,22340069,,
-2017-05-19,153.3800,153.9800,152.6300,153.0600,26733798,,
-2017-05-18,151.2700,153.3400,151.1300,152.5400,33159664,,
-2017-05-17,153.6000,154.5700,149.7100,150.2500,49482818,,
-2017-05-16,155.9400,156.0600,154.7200,155.4700,19904679,,
-2017-05-15,156.0100,156.6500,155.0500,155.7000,25700983,,
-2017-05-12,154.7000,156.4200,154.6700,156.1000,32221756,,
-2017-05-11,152.4500,154.0700,152.3100,153.9500,25596687,,
-2017-05-10,153.6300,153.9400,152.1100,153.2600,25670456,,
-2017-05-09,153.8700,154.8800,153.4500,153.9900,35942435,,
-2017-05-08,149.0300,153.7000,149.0300,153.0100,48339210,,
-2017-05-05,146.7600,148.9800,146.7600,148.9600,26787359,,
-2017-05-04,146.5200,147.1400,145.8100,146.5300,23275690,,
-2017-05-03,145.5900,147.4900,144.2700,147.0600,45142806,,
-2017-05-02,147.5400,148.0900,146.8400,147.5100,39752670,,
-2017-05-01,145.1000,147.2000,144.9600,146.5800,32818760,,
-2017-04-28,144.0900,144.3000,143.2700,143.6500,20247187,,
-2017-04-27,143.9200,144.1600,143.3100,143.7900,13948980,,
-2017-04-26,144.4700,144.6000,143.3800,143.6800,19614287,,
-2017-04-25,143.9100,144.9000,143.8700,144.5300,18216472,,
-2017-04-24,143.5000,143.9500,143.1800,143.6400,17116599,,
-2017-04-21,142.4400,142.6800,141.8500,142.2700,17320928,,
-2017-04-20,141.2200,142.9200,141.1600,142.4400,23319562,,
-2017-04-19,141.8800,142.0000,140.4500,140.6800,17328375,,
-2017-04-18,141.4100,142.0400,141.1100,141.2000,14697544,,
-2017-04-17,141.4800,141.8800,140.8700,141.8300,16582094,,
-2017-04-13,141.9100,142.3800,141.0500,141.0500,17822880,,
-2017-04-12,141.6000,142.1500,141.0100,141.8000,20350000,,
-2017-04-11,142.9400,143.3500,140.0600,141.6300,30379376,,
-2017-04-10,143.6000,143.8800,142.9000,143.1700,18933397,,
-2017-04-07,143.7300,144.1800,143.2700,143.3400,16658543,,
-2017-04-06,144.2900,144.5200,143.4500,143.6600,21149034,,
-2017-04-05,144.2200,145.4600,143.8100,144.0200,27717854,,
-2017-04-04,143.2500,144.8900,143.1700,144.7700,19891354,,
-2017-04-03,143.7100,144.1200,143.0500,143.7000,19985714,,
-2017-03-31,143.7200,144.2700,143.0100,143.6600,19661651,,
-2017-03-30,144.1900,144.5000,143.5000,143.9300,21207252,,
-2017-03-29,143.6800,144.4900,143.1900,144.1200,29189955,,
-2017-03-28,140.9100,144.0400,140.6200,143.8000,33374805,,
-2017-03-27,139.3900,141.2200,138.6200,140.8800,23575094,,
-2017-03-24,141.5000,141.7400,140.3500,140.6400,22395563,,
-2017-03-23,141.2600,141.5800,140.6100,140.9200,20346301,,
-2017-03-22,139.8500,141.6000,139.7600,141.4200,25860165,,
-2017-03-21,142.1100,142.8000,139.7300,139.8400,39529912,,
-2017-03-20,140.4000,141.5000,140.2300,141.4600,21542038,,
-2017-03-17,141.0000,141.0000,139.8900,139.9900,43884952,,
-2017-03-16,140.7200,141.0200,140.2600,140.6900,19231998,,
-2017-03-15,139.4100,140.7500,139.0300,140.4600,25691774,,
-2017-03-14,139.3000,139.6500,138.8400,138.9900,15309065,,
-2017-03-13,138.8500,139.4300,138.8200,139.2000,17421717,,
-2017-03-10,139.2500,139.3600,138.6400,139.1400,19612801,,
-2017-03-09,138.7400,138.7900,137.0500,138.6800,22155904,,
-2017-03-08,138.9500,139.8000,138.8200,139.0000,18707236,,
-2017-03-07,139.0600,139.9800,138.7900,139.5200,17446297,,
-2017-03-06,139.3700,139.7700,138.6000,139.3400,21750044,,
-2017-03-03,138.7800,139.8300,138.5900,139.7800,21571121,,
-2017-03-02,140.0000,140.2800,138.7600,138.9600,26210984,,
-2017-03-01,137.8900,140.1500,137.6000,139.7900,36414585,,
-2017-02-28,137.0800,137.4400,136.7000,136.9900,23482860,,
-2017-02-27,137.1400,137.4400,136.2800,136.9300,20257426,,
-2017-02-24,135.9100,136.6600,135.2800,136.6600,21776585,,
-2017-02-23,137.3800,137.4800,136.3000,136.5300,20788186,,
-2017-02-22,136.4300,137.1200,136.1100,137.1100,20836932,,
-2017-02-21,136.2300,136.7500,135.9800,136.7000,24507156,,
-2017-02-17,135.1000,135.8300,135.1000,135.7200,22198197,,
-2017-02-16,135.6700,135.9000,134.8400,135.3500,22584555,,
-2017-02-15,135.5200,136.2700,134.6200,135.5100,35623100,,
-2017-02-14,133.4700,135.0900,133.2500,135.0200,33226223,,
-2017-02-13,133.0800,133.8200,132.7500,133.2900,23035421,,
-2017-02-10,132.4600,132.9400,132.0500,132.1200,20065458,,
-2017-02-09,131.6500,132.4500,131.1200,132.4200,28349859,,
-2017-02-08,131.3500,132.2200,131.2200,132.0400,23004072,,
-2017-02-07,130.5400,132.0900,130.4500,131.5300,38183841,,
-2017-02-06,129.1300,130.5000,128.9000,130.2900,26845924,,
-2017-02-03,128.3100,129.1900,128.1600,129.0800,24507301,,
-2017-02-02,127.9800,129.3900,127.7800,128.5300,33710411,,
-2017-02-01,127.0300,130.4900,127.0100,128.7500,111985040,,
-2017-01-31,121.1500,121.3900,120.6200,121.3500,49200993,,
-2017-01-30,120.9300,121.6300,120.6600,121.6300,30377503,,
-2017-01-27,122.1400,122.3500,121.6000,121.9500,20562944,,
-2017-01-26,121.6700,122.4400,121.6000,121.9400,26337576,,
-2017-01-25,120.4200,122.1000,120.2800,121.8800,32586673,,
-2017-01-24,119.5500,120.1000,119.5000,119.9700,23211038,,
-2017-01-23,120.0000,120.8100,119.7700,120.0800,22050218,,
-2017-01-20,120.4500,120.4500,119.7346,120.0000,32597892,,
-2017-01-19,119.4000,120.0900,119.3700,119.7800,25597291,,
-2017-01-18,120.0000,120.5000,119.7100,119.9900,23712961,,
-2017-01-17,118.3400,120.2400,118.2200,120.0000,34439843,,
-2017-01-13,119.1100,119.6200,118.8100,119.0400,26111948,,
-2017-01-12,118.8950,119.3000,118.2100,119.2500,27086220,,
-2017-01-11,118.7400,119.9300,118.6000,119.7500,27588593,,
-2017-01-10,118.7700,119.3800,118.3000,119.1100,24462051,,
-2017-01-09,117.9500,119.4300,117.9400,118.9900,33561948,,
-2017-01-06,116.7800,118.1600,116.4700,117.9100,31751900,,
-2017-01-05,115.9200,116.8642,115.8100,116.6100,22193587,,
-2017-01-04,115.8500,116.5100,115.7500,116.0200,21118116,,
-2017-01-03,115.8000,116.3300,114.7600,116.1500,28781865,,
-2016-12-30,116.6500,117.2000,115.4300,115.8200,30586265,,
-2016-12-29,116.4500,117.1095,116.4000,116.7300,15039519,,
-2016-12-28,117.5200,118.0166,116.2000,116.7600,20905892,,
-2016-12-27,116.5200,117.8000,116.4900,117.2600,18296855,,
-2016-12-23,115.5900,116.5200,115.5900,116.5200,14249484,,
-2016-12-22,116.3500,116.5100,115.6400,116.2900,26085854,,
-2016-12-21,116.8000,117.4000,116.7800,117.0600,23783165,,
-2016-12-20,116.7400,117.5000,116.6800,116.9500,21424965,,
-2016-12-19,115.8000,117.3800,115.7500,116.6400,27779423,,
-2016-12-16,116.4700,116.5000,115.6450,115.9700,44351134,,
-2016-12-15,115.3800,116.7300,115.2300,115.8200,46524544,,
-2016-12-14,115.0400,116.2000,114.9800,115.1900,34031834,,
-2016-12-13,113.8400,115.9200,113.7500,115.1900,43733811,,
-2016-12-12,113.2900,115.0000,112.4900,113.3000,26374377,,
-2016-12-09,112.3100,114.7000,112.3100,113.9500,34402627,,
-2016-12-08,110.8600,112.4300,110.6000,112.1200,27068316,,
-2016-12-07,109.2600,111.1900,109.1600,111.0300,29998719,,
-2016-12-06,109.5000,110.3600,109.1900,109.9500,26195462,,
-2016-12-05,110.0000,110.0300,108.2500,109.1100,34324540,,
-2016-12-02,109.1700,110.0900,108.8500,109.9000,26527997,,
-2016-12-01,110.3650,110.9400,109.0300,109.4900,37086862,,
-2016-11-30,111.6000,112.2000,110.2700,110.5200,36162258,,
-2016-11-29,110.7800,112.0300,110.0700,111.4600,28528750,,
-2016-11-28,111.4300,112.4650,111.3900,111.5700,27193983,,
-2016-11-25,111.1300,111.8700,110.9500,111.7900,11475922,,
-2016-11-23,111.3600,111.5100,110.3300,111.2300,27426394,,
-2016-11-22,111.9500,112.4200,111.4000,111.8000,25965534,,
-2016-11-21,110.1200,111.9900,110.0100,111.7300,29264571,,
-2016-11-18,109.7200,110.5400,109.6600,110.0600,28428917,,
-2016-11-17,109.8100,110.3500,108.8300,109.9500,27632003,,
-2016-11-16,106.7000,110.2300,106.6000,109.9900,58840522,,
-2016-11-15,106.5700,107.6800,106.1593,107.1100,32264510,,
-2016-11-14,107.7100,107.8090,104.0800,105.7100,51175504,,
-2016-11-11,107.1200,108.8700,106.5500,108.4300,34143898,,
-2016-11-10,111.0900,111.0900,105.8300,107.7900,57134541,,
-2016-11-09,109.8800,111.3200,108.0500,110.8800,59176361,,
-2016-11-08,110.3100,111.7200,109.7000,111.0600,24254179,,
-2016-11-07,110.0800,110.5100,109.4600,110.4100,32560000,,
-2016-11-04,108.5300,110.2500,108.1100,108.8400,30836997,,
-2016-11-03,110.9800,111.4600,109.5500,109.8300,26932602,,
-2016-11-02,111.4000,112.3500,111.2300,111.5900,28331709,,
-2016-11-01,113.4600,113.7700,110.5300,111.4900,43825812,,
-2016-10-31,113.6500,114.2300,113.2000,113.5400,26419398,,
-2016-10-28,113.8700,115.2100,113.4500,113.7200,37861662,,
-2016-10-27,115.3900,115.8600,114.1000,114.4800,34562045,,
-2016-10-26,114.3100,115.7000,113.3100,115.5900,66134219,,
-2016-10-25,117.9500,118.3600,117.3100,118.2500,48128970,,
-2016-10-24,117.1000,117.7400,117.0000,117.6500,23538673,,
-2016-10-21,116.8100,116.9100,116.2800,116.6000,23192665,,
-2016-10-20,116.8600,117.3800,116.3300,117.0600,24125801,,
-2016-10-19,117.2500,117.7600,113.8000,117.1200,20034594,,
-2016-10-18,118.1800,118.2100,117.4500,117.4700,24553478,,
-2016-10-17,117.3300,117.8400,116.7800,117.5500,23624896,,
-2016-10-14,117.8800,118.1700,117.1300,117.6300,35652191,,
-2016-10-13,116.7900,117.4400,115.7200,116.9800,35192406,,
-2016-10-12,117.3500,117.9800,116.7500,117.3400,37586787,,
-2016-10-11,117.7000,118.6900,116.2000,116.3000,64041043,,
-2016-10-10,115.0200,116.7500,114.7200,116.0500,36235956,,
-2016-10-07,114.3100,114.5600,113.5100,114.0600,24358443,,
-2016-10-06,113.7000,114.3400,113.1300,113.8900,28779313,,
-2016-10-05,113.4000,113.6600,112.6900,113.0500,21453089,,
-2016-10-04,113.0600,114.3100,112.6300,113.0000,29736835,,
-2016-10-03,112.7100,113.0500,112.2800,112.5200,21701760,,
-2016-09-30,112.4600,113.3700,111.8000,113.0500,36379106,,
-2016-09-29,113.1600,113.8000,111.8000,112.1800,35886990,,
-2016-09-28,113.6900,114.6400,113.4300,113.9500,29641085,,
-2016-09-27,113.0000,113.1800,112.3400,113.0900,24607412,,
-2016-09-26,111.6400,113.3900,111.5500,112.8800,29869442,,
-2016-09-23,114.4200,114.7900,111.5500,112.7100,52481151,,
-2016-09-22,114.3500,114.9400,114.0000,114.6200,31073984,,
-2016-09-21,113.8500,113.9890,112.4410,113.5500,36003185,,
-2016-09-20,113.0500,114.1200,112.5100,113.5700,34514269,,
-2016-09-19,115.1900,116.1800,113.2500,113.5800,47023046,,
-2016-09-16,115.1200,116.1300,114.0400,114.9200,79886911,,
-2016-09-15,113.8600,115.7300,113.4900,115.5700,90613177,,
-2016-09-14,108.7300,113.0300,108.6000,111.7700,112340318,,
-2016-09-13,107.5100,108.7900,107.2400,107.9500,62176190,,
-2016-09-12,102.6500,105.7200,102.5300,105.4400,45292770,,
-2016-09-09,104.6400,105.7200,103.1300,103.1300,46556984,,
-2016-09-08,107.2500,107.2700,105.2400,105.5200,53002026,,
-2016-09-07,107.8300,108.7600,107.0700,108.3600,42364328,,
-2016-09-06,107.9000,108.3000,107.5100,107.7000,26880391,,
-2016-09-02,107.7000,108.0000,106.8200,107.7300,26802450,,
-2016-09-01,106.1400,106.8000,105.6200,106.7300,26701523,,
-2016-08-31,105.6600,106.5699,105.6400,106.1000,29662406,,
-2016-08-30,105.8000,106.5000,105.5000,106.0000,24863945,,
-2016-08-29,106.6200,107.4400,106.2900,106.8200,24970300,,
-2016-08-26,107.4100,107.9500,106.3100,106.9400,27766291,,
-2016-08-25,107.3900,107.8800,106.6800,107.5700,25086248,,
-2016-08-24,108.5650,108.7500,107.6800,108.0300,23675081,,
-2016-08-23,108.5900,109.3200,108.5300,108.8500,21257669,,
-2016-08-22,108.8600,109.1000,107.8500,108.5100,25820230,,
-2016-08-19,108.7700,109.6900,108.3600,109.3600,25368072,,
-2016-08-18,109.2300,109.6000,109.0200,109.0800,21984703,,
-2016-08-17,109.1000,109.3700,108.3400,109.2200,25355976,,
-2016-08-16,109.6300,110.2300,109.2100,109.3800,33794448,,
-2016-08-15,108.1400,109.5400,108.0800,109.4800,25868209,,
-2016-08-12,107.7800,108.4400,107.7800,108.1800,18660434,,
-2016-08-11,108.5200,108.9300,107.8500,107.9300,27484506,,
-2016-08-10,108.7100,108.9000,107.7600,108.0000,24008505,,
-2016-08-09,108.2300,108.9400,108.0100,108.8100,26315204,,
-2016-08-08,107.5200,108.3700,107.1600,108.3700,28037220,,
-2016-08-05,106.2700,107.6500,106.1800,107.4800,40553402,,
-2016-08-04,105.5800,106.0000,105.2800,105.8700,27408650,,
-2016-08-03,104.8100,105.8400,104.7700,105.7900,30202641,,
-2016-08-02,106.0500,106.0700,104.0000,104.4800,33816556,,
-2016-08-01,104.4100,106.1500,104.4100,106.0500,38167871,,
-2016-07-29,104.1900,104.5500,103.6800,104.2100,27733688,,
-2016-07-28,102.8300,104.4500,102.8200,104.3400,39869839,,
-2016-07-27,104.2650,104.3500,102.7500,102.9500,92344820,,
-2016-07-26,96.8200,97.9700,96.4200,96.6700,56239822,,
-2016-07-25,98.2500,98.8400,96.9200,97.3400,40382921,,
-2016-07-22,99.2600,99.3000,98.3100,98.6600,28313669,,
-2016-07-21,99.8300,101.0000,99.1300,99.4300,32702028,,
-2016-07-20,100.0000,100.4600,99.7350,99.9600,26275968,,
-2016-07-19,99.5600,100.0000,99.3400,99.8700,23779924,,
-2016-07-18,98.7000,100.1300,98.6000,99.8300,36493867,,
-2016-07-15,98.9200,99.3000,98.5000,98.7800,30136990,,
-2016-07-14,97.3900,98.9900,97.3200,98.7900,38918997,,
-2016-07-13,97.4100,97.6700,96.8400,96.8700,25892171,,
-2016-07-12,97.1700,97.7000,97.1200,97.4200,24167463,,
-2016-07-11,96.7500,97.6500,96.7300,96.9800,23794945,,
-2016-07-08,96.4900,96.8900,96.0500,96.6800,28912103,,
-2016-07-07,95.7000,96.5000,95.6200,95.9400,25139558,,
-2016-07-06,94.6000,95.6600,94.3700,95.5300,30949090,,
-2016-07-05,95.3900,95.4000,94.4600,94.9900,27705210,,
-2016-07-01,95.4900,96.4650,95.3300,95.8900,26026540,,
-2016-06-30,94.4400,95.7700,94.3000,95.6000,35836356,,
-2016-06-29,93.9700,94.5500,93.6300,94.4000,36531006,,
-2016-06-28,92.9000,93.6600,92.1400,93.5900,40444914,,
-2016-06-27,93.0000,93.0500,91.5000,92.0400,46622188,,
-2016-06-24,92.9100,94.6550,92.6500,93.4000,75311356,,
-2016-06-23,95.9400,96.2900,95.2500,96.1000,32240187,,
-2016-06-22,96.2500,96.8900,95.3500,95.5500,29219122,,
-2016-06-21,94.9400,96.3500,94.6760,95.9100,35546358,,
-2016-06-20,96.0000,96.5700,95.0300,95.1000,34411901,,
-2016-06-17,96.6200,96.6500,95.3000,95.3300,61008219,,
-2016-06-16,96.4500,97.7500,96.0700,97.5500,31326815,,
-2016-06-15,97.8200,98.4100,97.0300,97.1400,29445227,,
-2016-06-14,97.3200,98.4750,96.7500,97.4600,31931944,,
-2016-06-13,98.6900,99.1200,97.1000,97.3400,38020494,,
-2016-06-10,98.5300,99.3457,98.4800,98.8300,31712936,,
-2016-06-09,98.5000,99.9900,98.4600,99.6500,26601354,,
-2016-06-08,99.0200,99.5600,98.6800,98.9400,20848131,,
-2016-06-07,99.2500,99.8700,98.9600,99.0300,22409450,,
-2016-06-06,97.9900,101.8900,97.5500,98.6300,23292504,,
-2016-06-03,97.7900,98.2700,97.4500,97.9200,28504888,,
-2016-06-02,97.6000,97.8400,96.6300,97.7200,40191600,,
-2016-06-01,99.0200,99.5400,98.3300,98.4600,29173285,,
-2016-05-31,99.6000,100.4000,98.8200,99.8600,42307212,,
-2016-05-27,99.4400,100.4700,99.2450,100.3500,36341240,,
-2016-05-26,99.6800,100.7300,98.6400,100.4100,56331159,,
-2016-05-25,98.6700,99.7400,98.1100,99.6200,38642108,,
-2016-05-24,97.2200,98.0900,96.8400,97.9000,35140174,,
-2016-05-23,95.8700,97.1900,95.6700,96.4300,38018643,,
-2016-05-20,94.6400,95.4300,94.5200,95.2200,32025968,,
-2016-05-19,94.6400,94.6400,93.5700,94.2000,30442100,,
-2016-05-18,94.1600,95.2100,93.8900,94.5600,42062391,,
-2016-05-17,94.5500,94.7000,93.0100,93.4900,46916939,,
-2016-05-16,92.3900,94.3900,91.6500,93.8800,61259756,,
-2016-05-13,90.0000,91.6700,90.0000,90.5200,44392765,,
-2016-05-12,92.7200,92.7800,89.4700,90.3400,76314690,,
-2016-05-11,93.4800,93.5700,92.4600,92.5100,28719109,,
-2016-05-10,93.3300,93.5700,92.1100,93.4200,33686836,,
-2016-05-09,93.0000,93.7700,92.5900,92.7900,32936436,,
-2016-05-06,93.3700,93.4500,91.8500,92.7200,43699886,,
-2016-05-05,94.0000,94.0700,92.6800,93.2400,35890500,,
-2016-05-04,95.2000,95.9000,93.8200,94.1900,41025475,,
-2016-05-03,94.2000,95.7400,93.6800,95.1800,56831277,,
-2016-05-02,93.9650,94.0800,92.4000,93.6400,48160104,,
-2016-04-29,93.9900,94.7200,92.5100,93.7400,68531478,,
-2016-04-28,97.6100,97.8800,94.2500,94.8300,82242690,,
-2016-04-27,96.0000,98.7100,95.6800,97.8200,114602142,,
-2016-04-26,103.9100,105.3000,103.9100,104.3500,56016165,,
-2016-04-25,105.0000,105.6500,104.5100,105.0800,28031588,,
-2016-04-22,105.0100,106.4800,104.6200,105.6800,33683121,,
-2016-04-21,106.9300,106.9300,105.5200,105.9700,31552525,,
-2016-04-20,106.6400,108.0900,106.0600,107.1300,30611030,,
-2016-04-19,107.8800,108.0000,106.2300,106.9100,32384879,,
-2016-04-18,108.8900,108.9500,106.9400,107.4800,60821461,,
-2016-04-15,112.1100,112.3000,109.7300,109.8500,46938969,,
-2016-04-14,111.6200,112.3900,111.3300,112.1000,25473923,,
-2016-04-13,110.8000,112.3400,110.8000,112.0400,33257316,,
-2016-04-12,109.3400,110.5000,108.6600,110.4400,27232325,,
-2016-04-11,108.9700,110.6100,108.8300,109.0200,29407518,,
-2016-04-08,108.9100,109.7700,108.1700,108.6600,23581740,,
-2016-04-07,109.9500,110.4200,108.1210,108.5400,31801870,,
-2016-04-06,110.2300,110.9800,109.2000,110.9600,26404077,,
-2016-04-05,109.5100,110.7300,109.4200,109.8100,26578652,,
-2016-04-04,110.4200,112.1900,110.2700,111.1200,37356204,,
-2016-04-01,108.7800,110.0000,108.2000,109.9900,25873950,,
-2016-03-31,109.7200,109.9000,108.8800,108.9900,25888449,,
-2016-03-30,108.6500,110.4200,108.6000,109.5600,45601149,,
-2016-03-29,104.8900,107.7900,104.8800,107.6800,31190083,,
-2016-03-28,106.0000,106.1900,105.0600,105.1900,19411372,,
-2016-03-24,105.4700,106.2500,104.8900,105.6700,26132955,,
-2016-03-23,106.4800,107.0700,105.9000,106.1300,25703495,,
-2016-03-22,105.2500,107.2900,105.2100,106.7200,32444375,,
-2016-03-21,105.9300,107.6500,105.1401,105.9100,35502678,,
-2016-03-18,106.3400,106.5000,105.1900,105.9200,44205171,,
-2016-03-17,105.5200,106.4700,104.9600,105.8000,34420705,,
-2016-03-16,104.6100,106.3100,104.5900,105.9700,38303493,,
-2016-03-15,103.9600,105.1800,103.8500,104.5800,40067734,,
-2016-03-14,101.9100,102.9100,101.7800,102.5200,25076062,,
-2016-03-11,102.2400,102.2800,101.5000,102.2600,27408237,,
-2016-03-10,101.4100,102.2400,100.1500,101.1700,33513577,,
-2016-03-09,101.3100,101.5800,100.2700,101.1200,27201683,,
-2016-03-08,100.7800,101.7600,100.4000,101.0300,31182194,,
-2016-03-07,102.3900,102.8300,100.9600,101.8700,35915810,,
-2016-03-04,102.3700,103.7500,101.3700,103.0100,46055100,,
-2016-03-03,100.5800,101.7099,100.4500,101.5000,36955742,,
-2016-03-02,100.5100,100.8900,99.6400,100.7500,33169560,,
-2016-03-01,97.6500,100.7700,97.4200,100.5300,50407147,,
-2016-02-29,96.8600,98.2300,96.6500,96.6900,35216277,,
-2016-02-26,97.2000,98.0237,96.5800,96.9100,28991131,,
-2016-02-25,96.0500,96.7600,95.2500,96.7600,27582659,,
-2016-02-24,93.9800,96.3800,93.3200,96.1000,36255745,,
-2016-02-23,96.4000,96.5000,94.5500,94.6900,31942633,,
-2016-02-22,96.3100,96.9000,95.9200,96.8800,34280758,,
-2016-02-19,96.0000,96.7599,95.8000,96.0400,35374173,,
-2016-02-18,98.8400,98.8900,96.0910,96.2600,39020983,,
-2016-02-17,96.6700,98.2100,96.1500,98.1200,44863243,,
-2016-02-16,95.0200,96.8500,94.6100,96.6400,49057916,,
-2016-02-12,94.1900,94.5000,93.0100,93.9900,40351381,,
-2016-02-11,93.7900,94.7200,92.5900,93.7000,50074711,,
-2016-02-10,95.9200,96.3500,94.1000,94.2700,42343601,,
-2016-02-09,94.2900,95.9400,93.9300,94.9900,44331195,,
-2016-02-08,93.1300,95.7000,93.0400,95.0100,54021375,,
-2016-02-05,96.5200,96.9200,93.6900,94.0200,46418064,,
-2016-02-04,95.8600,97.3300,95.1900,96.6000,46471652,,
-2016-02-03,95.0000,96.8400,94.0800,96.3500,45964294,,
-2016-02-02,95.4200,96.0400,94.2800,94.4800,37357215,,
-2016-02-01,96.4700,96.7100,95.4000,96.4300,40943541,,
-2016-01-29,94.7900,97.3400,94.3500,97.3400,64416504,,
-2016-01-28,93.7900,94.5200,92.3900,94.0900,55678825,,
-2016-01-27,96.0400,96.6289,93.3400,93.4200,133369674,,
-2016-01-26,99.9300,100.8800,98.0700,99.9900,75077002,,
-2016-01-25,101.5200,101.5300,99.2100,99.4400,51794525,,
-2016-01-22,98.6300,101.4600,98.3700,101.4200,65800467,,
-2016-01-21,97.0600,97.8800,94.9400,96.3000,52161463,,
-2016-01-20,95.1000,98.1897,93.4200,96.7900,72334416,,
-2016-01-19,98.4100,98.6500,95.5000,96.6600,53087747,,
-2016-01-15,96.2000,97.7100,95.3600,97.1300,79833891,,
-2016-01-14,97.9600,100.4800,95.7400,99.5200,63170127,,
-2016-01-13,100.3200,101.1900,97.3000,97.3900,62439631,,
-2016-01-12,100.5500,100.6900,98.8399,99.9600,49154227,,
-2016-01-11,98.9700,99.0600,97.3400,98.5300,49739377,,
-2016-01-08,98.5500,99.1100,96.7600,96.9600,70798016,,
-2016-01-07,98.6800,100.1300,96.4300,96.4500,81094428,,
-2016-01-06,100.5600,102.3700,99.8700,100.7000,68457388,,
-2016-01-05,105.7500,105.8500,102.4100,102.7100,55790992,,
-2016-01-04,102.6100,105.3680,102.0000,105.3500,67649387,,
-2015-12-31,107.0100,107.0300,104.8200,105.2600,40912316,,
-2015-12-30,108.5800,108.7000,107.1800,107.3200,25213777,,
-2015-12-29,106.9600,109.4300,106.8600,108.7400,30931243,,
-2015-12-28,107.5900,107.6900,106.1807,106.8200,26704210,,
-2015-12-24,109.0000,109.0000,107.9500,108.0300,13596680,,
-2015-12-23,107.2700,108.8500,107.2000,108.6100,32657354,,
-2015-12-22,107.4000,107.7200,106.4510,107.2300,32789367,,
-2015-12-21,107.2800,107.3700,105.5700,107.3300,47590610,,
-2015-12-18,108.9100,109.5200,105.8100,106.0300,96453327,,
-2015-12-17,112.0200,112.2500,108.9800,108.9800,44772827,,
-2015-12-16,111.0700,111.9900,108.8000,111.3400,56238467,,
-2015-12-15,111.9400,112.8000,110.3500,110.4900,53323105,,
-2015-12-14,112.1800,112.6800,109.7900,112.4800,65003609,,
-2015-12-11,115.1900,115.3900,112.8510,113.1800,46886161,,
-2015-12-10,116.0400,116.9400,115.5100,116.1700,29212727,,
-2015-12-09,117.6400,117.6900,115.0800,115.6200,46361357,,
-2015-12-08,117.5200,118.6000,116.8600,118.2300,34309450,,
-2015-12-07,118.9800,119.8600,117.8100,118.2800,32084249,,
-2015-12-04,115.2900,119.2500,115.1100,119.0300,57776977,,
-2015-12-03,116.5500,116.7900,114.2200,115.2000,41569509,,
-2015-12-02,117.0500,118.1100,116.0800,116.2800,33386563,,
-2015-12-01,118.7500,118.8100,116.8600,117.3400,34852374,,
-2015-11-30,117.9900,119.4100,117.7500,118.3000,39180322,,
-2015-11-27,118.2900,118.4100,117.6000,117.8100,13046445,,
-2015-11-25,119.2100,119.2300,117.9200,118.0300,21388308,,
-2015-11-24,117.3300,119.3500,117.1200,118.8800,42803172,,
-2015-11-23,119.2700,119.7300,117.3400,117.7500,32482528,,
-2015-11-20,119.2000,119.9200,118.8500,119.3000,34287096,,
-2015-11-19,117.6400,119.7500,116.7600,118.7800,43295820,,
-2015-11-18,115.7600,117.4900,115.5000,117.2900,46674697,,
-2015-11-17,114.9200,115.0500,113.3200,113.6900,27583101,,
-2015-11-16,111.3800,114.2400,111.0000,114.1750,38106701,,
-2015-11-13,115.2000,115.5700,112.2700,112.3400,45812403,,
-2015-11-12,116.2600,116.8200,115.6500,115.7200,32525579,,
-2015-11-11,116.3700,117.4200,115.2100,116.1100,45217971,,
-2015-11-10,116.9000,118.0700,116.0610,116.7700,59127931,,
-2015-11-09,120.9600,121.8100,120.0500,120.5700,33871405,,
-2015-11-06,121.1100,121.8100,120.6200,121.0600,33042283,,
-2015-11-05,121.8500,122.6900,120.1800,120.9200,39552680,,
-2015-11-04,123.1300,123.8200,121.6200,122.0000,44886050,,
-2015-11-03,120.7900,123.4900,120.7000,122.5700,45518976,,
-2015-11-02,119.8700,121.3600,119.6100,121.1800,32203267,,
-2015-10-30,120.9900,121.2200,119.4500,119.5000,49365254,,
-2015-10-29,118.7000,120.6900,118.2700,120.5300,51227334,,
-2015-10-28,116.9300,119.3000,116.0600,119.2700,85551352,,
-2015-10-27,115.4000,116.5400,113.9900,114.5500,69884400,,
-2015-10-26,118.0800,118.1300,114.9200,115.2800,66333781,,
-2015-10-23,116.7000,119.2280,116.3300,119.0800,59366914,,
-2015-10-22,114.3300,115.5000,114.1000,115.5000,41654089,,
-2015-10-21,114.0000,115.5800,113.7000,113.7600,42326974,,
-2015-10-20,111.3400,114.1700,110.8200,113.7700,48967763,,
-2015-10-19,110.8000,111.7500,110.1100,111.7300,29759153,,
-2015-10-16,111.7800,112.0000,110.5300,111.0400,39232609,,
-2015-10-15,110.9300,112.1000,110.4900,111.8600,37673452,,
-2015-10-14,111.2900,111.5200,109.5600,110.2100,44462449,,
-2015-10-13,110.8200,112.4500,110.6800,111.7900,33049256,,
-2015-10-12,112.7300,112.7500,111.4400,111.6000,30467204,,
-2015-10-09,110.0000,112.2800,109.4900,112.1200,52766140,,
-2015-10-08,110.1900,110.1900,108.2100,109.5000,61979577,,
-2015-10-07,111.7400,111.7700,109.4100,110.7800,46765550,,
-2015-10-06,110.6300,111.7400,109.7650,111.3100,48856977,,
-2015-10-05,109.8800,111.3698,109.0700,110.7800,52064743,,
-2015-10-02,108.0100,111.0136,107.5500,110.3800,58019758,,
-2015-10-01,109.0700,109.6200,107.3100,109.5800,63929100,,
-2015-09-30,110.1700,111.5400,108.7300,110.3000,65041596,,
-2015-09-29,112.8300,113.5100,107.8600,109.0600,73365384,,
-2015-09-28,113.8500,114.5700,112.4400,112.4400,50782189,,
-2015-09-25,116.4400,116.6900,114.0200,114.7100,56151926,,
-2015-09-24,113.2500,115.5000,112.3700,115.0000,50219475,,
-2015-09-23,113.6300,114.7200,113.3000,114.3200,35756716,,
-2015-09-22,113.3800,114.1800,112.5201,113.4000,50346159,,
-2015-09-21,113.6700,115.3700,113.6600,115.2100,50221965,,
-2015-09-18,112.2100,114.3000,111.8700,113.4500,74285291,,
-2015-09-17,115.6600,116.4900,113.7150,113.9200,64112641,,
-2015-09-16,116.2500,116.5400,115.4400,116.4100,37173489,,
-2015-09-15,115.9300,116.5300,114.4200,116.2800,43341155,,
-2015-09-14,116.5800,116.8900,114.8600,115.3100,58363431,,
-2015-09-11,111.7900,114.2100,111.7600,114.2100,49915473,,
-2015-09-10,110.2700,113.2825,109.9000,112.5700,62892831,,
-2015-09-09,113.7600,114.0200,109.7700,110.1500,85010804,,
-2015-09-08,111.6500,112.5600,110.3200,112.3100,54843626,,
-2015-09-04,108.9700,110.4500,108.5100,109.2700,49996311,,
-2015-09-03,112.4900,112.7800,110.0400,110.3700,53233940,,
-2015-09-02,110.0000,112.3400,109.1310,112.3400,61888812,,
-2015-09-01,110.1800,111.8800,107.3600,107.7200,76845860,,
-2015-08-31,112.1300,114.5300,112.0000,112.7600,56229271,,
-2015-08-28,112.1700,113.3100,111.5400,113.2900,53164407,,
-2015-08-27,112.2500,113.2400,110.0200,112.9200,84616056,,
-2015-08-26,107.0850,109.8900,105.0500,109.6900,96774611,,
-2015-08-25,111.1100,111.1100,103.5000,103.7400,103601599,,
-2015-08-24,94.8700,108.8000,92.0000,103.1200,162206292,,
-2015-08-21,110.4300,111.9000,105.6450,105.7600,128275471,,
-2015-08-20,114.0800,114.3500,111.6300,112.6500,68501622,,
-2015-08-19,116.1000,116.5200,114.6800,115.0100,48286510,,
-2015-08-18,116.4300,117.4400,116.0100,116.5000,34560708,,
-2015-08-17,116.0400,117.6500,115.5000,117.1600,40884745,,
-2015-08-14,114.3200,116.3100,114.0100,115.9600,42929516,,
-2015-08-13,116.0400,116.4000,114.5400,115.1500,48535789,,
-2015-08-12,112.5300,115.4200,109.6300,115.2400,101685610,,
-2015-08-11,117.8100,118.1800,113.3300,113.4900,97082814,,
-2015-08-10,116.5300,119.9900,116.5300,119.7200,54951597,,
-2015-08-07,114.5800,116.2500,114.5000,115.5200,38670405,,
-2015-08-06,115.9700,116.5000,114.1150,115.1300,52903040,,
-2015-08-05,112.9500,117.4400,112.1000,115.4000,98384461,,
-2015-08-04,117.4200,117.7000,113.2500,114.6400,124138623,,
-2015-08-03,121.5000,122.5700,117.5200,118.4400,69975968,,
-2015-07-31,122.6000,122.6425,120.9100,121.3000,42884953,,
-2015-07-30,122.3200,122.5699,121.7100,122.3700,33628268,,
-2015-07-29,123.1500,123.5000,122.2700,122.9900,37011653,,
-2015-07-28,123.3800,123.9100,122.5500,123.3800,33618097,,
-2015-07-27,123.0900,123.6100,122.1200,122.7700,44455540,,
-2015-07-24,125.3200,125.7400,123.9000,124.5000,42162332,,
-2015-07-23,126.2000,127.0900,125.0600,125.1600,50999452,,
-2015-07-22,121.9900,125.5000,121.9900,125.2200,115450607,,
-2015-07-21,132.8500,132.9200,130.3200,130.7500,76756427,,
-2015-07-20,130.9700,132.9700,130.7000,132.0700,58900203,,
-2015-07-17,129.0800,129.6200,128.3100,129.6200,46164710,,
-2015-07-16,127.7400,128.5700,127.3500,128.5100,36222447,,
-2015-07-15,125.7200,127.1500,125.5800,126.8200,33649200,,
-2015-07-14,126.0400,126.3700,125.0400,125.6100,31768139,,
-2015-07-13,125.0300,125.7550,124.3200,125.6600,41440538,,
-2015-07-10,121.9400,123.8500,121.2100,123.2800,61354474,,
-2015-07-09,123.8500,124.0600,119.2200,120.0700,78595038,,
-2015-07-08,124.4800,124.6400,122.5400,122.5700,60761614,,
-2015-07-07,125.8900,126.1500,123.7700,125.6900,46946811,,
-2015-07-06,124.9400,126.2300,124.8500,126.0000,28060431,,
-2015-07-02,126.4300,126.6900,125.7700,126.4400,27210952,,
-2015-07-01,126.9000,126.9400,125.9900,126.6000,30238811,,
-2015-06-30,125.5700,126.1200,124.8600,125.4250,44370682,,
-2015-06-29,125.4600,126.4700,124.4800,124.5300,49161427,,
-2015-06-26,127.6700,127.9900,126.5100,126.7500,44066841,,
-2015-06-25,128.8600,129.2000,127.5000,127.5000,31938100,,
-2015-06-24,127.2100,129.8000,127.1200,128.1100,55280855,,
-2015-06-23,127.4800,127.6100,126.8792,127.0300,30268863,,
-2015-06-22,127.4900,128.0600,127.0800,127.6100,34039345,,
-2015-06-19,127.7100,127.8200,126.4000,126.6000,54716887,,
-2015-06-18,127.2300,128.3100,127.2200,127.8800,35407220,,
-2015-06-17,127.7200,127.8800,126.7400,127.3000,32918071,,
-2015-06-16,127.0300,127.8500,126.3700,127.6000,31494131,,
-2015-06-15,126.1000,127.2400,125.7100,126.9200,43988946,,
-2015-06-12,128.1850,128.3300,127.1100,127.1700,36886246,,
-2015-06-11,129.1800,130.1800,128.4750,128.5900,35390887,,
-2015-06-10,127.9200,129.3400,127.8500,128.8800,39087250,,
-2015-06-09,126.7000,128.0800,125.6200,127.4200,56075420,,
-2015-06-08,128.9000,129.2100,126.8300,127.8000,52674786,,
-2015-06-05,129.5000,129.6900,128.3600,128.6500,35626800,,
-2015-06-04,129.5800,130.5800,128.9100,129.3600,38450118,,
-2015-06-03,130.6600,130.9400,129.9000,130.1200,30983542,,
-2015-06-02,129.8600,130.6550,129.3200,129.9600,33667627,,
-2015-06-01,131.2000,131.3900,130.0500,130.5350,32112797,,
-2015-05-29,131.2300,131.4500,129.9000,130.2800,50884452,,
-2015-05-28,131.8600,131.9500,131.1000,131.7800,30733309,,
-2015-05-27,130.3400,132.2600,130.0500,132.0450,45833246,,
-2015-05-26,132.6000,132.9100,129.1200,129.6200,70697560,,
-2015-05-22,131.6000,132.9700,131.4000,132.5400,45595972,,
-2015-05-21,130.0700,131.6300,129.8300,131.3900,39730364,,
-2015-05-20,130.0000,130.9800,129.3400,130.0600,36454932,,
-2015-05-19,130.6900,130.8800,129.6400,130.0700,44633240,,
-2015-05-18,128.3800,130.7200,128.3600,130.1900,50882918,,
-2015-05-15,129.0700,129.4900,128.2100,128.7700,38208034,,
-2015-05-14,127.4100,128.9500,127.1600,128.9500,45203456,,
-2015-05-13,126.1500,127.1900,125.8700,126.0100,34694235,,
-2015-05-12,125.6000,126.8800,124.8200,125.8650,48160032,,
-2015-05-11,127.3900,127.5600,125.6250,126.3200,42035757,,
-2015-05-08,126.6800,127.6200,126.1100,127.6200,55550382,,
-2015-05-07,124.7700,126.0800,124.0200,125.2600,43940895,,
-2015-05-06,126.5600,126.7500,123.3600,125.0100,72141010,,
-2015-05-05,128.1500,128.4498,125.7800,125.8000,49271416,,
-2015-05-04,129.5000,130.5700,128.2600,128.7000,50988278,,
-2015-05-01,126.1000,130.1300,125.3000,128.9500,58512638,,
-2015-04-30,127.5000,127.8800,124.5800,125.1500,83195423,,
-2015-04-29,130.1600,131.5900,128.3000,128.6400,63386083,,
-2015-04-28,134.4550,134.5400,129.5700,130.5600,118923970,,
-2015-04-27,132.3100,133.1300,131.1500,132.6500,96954207,,
-2015-04-24,130.4900,130.6300,129.2300,130.2800,44525905,,
-2015-04-23,128.3000,130.4200,128.1400,129.6700,45770902,,
-2015-04-22,126.9900,128.8700,126.3200,128.6200,37654505,,
-2015-04-21,128.1000,128.2000,126.6700,126.9100,32435057,,
-2015-04-20,125.5700,128.1200,125.1700,127.6000,47054310,,
-2015-04-17,125.5500,126.1400,124.4600,124.7500,51957046,,
-2015-04-16,126.2800,127.1000,126.1100,126.1700,28368987,,
-2015-04-15,126.4100,127.1300,126.0100,126.7800,28970419,,
-2015-04-14,127.0000,127.2900,125.9100,126.3000,25524593,,
-2015-04-13,128.3700,128.5700,126.6100,126.8500,36365123,,
-2015-04-10,125.9500,127.2100,125.2600,127.1000,40187953,,
-2015-04-09,125.8500,126.5800,124.6600,126.5600,32483974,,
-2015-04-08,125.8500,126.4000,124.9700,125.6000,37329243,,
-2015-04-07,127.6400,128.1218,125.9800,126.0100,35012268,,
-2015-04-06,124.4700,127.5100,124.3300,127.3500,37193975,,
-2015-04-02,125.0300,125.5600,124.1900,125.3200,32220131,,
-2015-04-01,124.8200,125.1200,123.1000,124.2500,40621437,,
-2015-03-31,126.0900,126.4900,124.3550,124.4300,42090553,,
-2015-03-30,124.0500,126.4000,124.0000,126.3700,47099670,,
-2015-03-27,124.5700,124.7000,122.9100,123.2500,39546151,,
-2015-03-26,122.7600,124.8800,122.6000,124.2400,47572869,,
-2015-03-25,126.5400,126.8200,123.3800,123.3800,51655177,,
-2015-03-24,127.2300,128.0400,126.5600,126.6900,32842304,,
-2015-03-23,127.1200,127.8500,126.5200,127.2100,37709674,,
-2015-03-20,128.2500,128.4000,125.1600,125.9000,68695136,,
-2015-03-19,128.7500,129.2451,127.4000,127.4950,45809490,,
-2015-03-18,127.0000,129.1600,126.3700,128.4700,65270945,,
-2015-03-17,125.9000,127.3200,125.6500,127.0400,51023104,,
-2015-03-16,123.8800,124.9500,122.8700,124.9500,35874300,,
-2015-03-13,124.4000,125.3951,122.5800,123.5900,51827283,,
-2015-03-12,122.3100,124.9000,121.6300,124.4500,48362719,,
-2015-03-11,124.7500,124.7700,122.1100,122.2400,68938974,,
-2015-03-10,126.4100,127.2200,123.8000,124.5100,68856582,,
-2015-03-09,127.9600,129.5700,125.0600,127.1400,88528487,,
-2015-03-06,128.4000,129.3700,126.2600,126.6000,72842060,,
-2015-03-05,128.5800,128.7500,125.7600,126.4100,56517146,,
-2015-03-04,129.1000,129.5600,128.3200,128.5400,31666340,,
-2015-03-03,128.9600,129.5200,128.0900,129.3600,37816283,,
-2015-03-02,129.2500,130.2800,128.3000,129.0900,48096663,,
-2015-02-27,130.0000,130.5700,128.2400,128.4600,62014847,,
-2015-02-26,128.7850,130.8700,126.6100,130.4150,91287529,,
-2015-02-25,131.5600,131.6000,128.1500,128.7900,74711746,,
-2015-02-24,132.9400,133.6000,131.1700,132.1700,69228130,,
-2015-02-23,130.0200,133.0000,129.6600,133.0000,70974110,,
-2015-02-20,128.6200,129.5000,128.0500,129.4950,48948419,,
-2015-02-19,128.4800,129.0300,128.3300,128.4500,37362381,,
-2015-02-18,127.6250,128.7800,127.4500,128.7150,44891737,,
-2015-02-17,127.4900,128.8800,126.9200,127.8300,63152405,,
-2015-02-13,127.2800,127.2800,125.6500,127.0800,54272219,,
-2015-02-12,126.0600,127.4800,125.5700,126.4600,74474466,,
-2015-02-11,122.7700,124.9200,122.5000,124.8800,73561797,,
-2015-02-10,120.1700,122.1500,120.1600,122.0200,62008506,,
-2015-02-09,118.5500,119.8400,118.4300,119.7200,38889797,,
-2015-02-06,120.0200,120.2500,118.4500,118.9300,43706567,,
-2015-02-05,120.0200,120.2300,119.2500,119.9400,42246245,,
-2015-02-04,118.5000,120.5100,118.3090,119.5600,70149743,,
-2015-02-03,118.5000,119.0900,117.6100,118.6500,51915749,,
-2015-02-02,118.0500,119.1700,116.0800,118.6300,62739100,,
-2015-01-30,118.4000,120.0000,116.8500,117.1600,83745461,,
-2015-01-29,116.3200,119.1900,115.5600,118.9000,84436432,,
-2015-01-28,117.6250,118.1200,115.3100,115.3100,146477063,,
-2015-01-27,112.4200,112.4800,109.0300,109.1400,95568749,,
-2015-01-26,113.7400,114.3626,112.8000,113.1000,55614979,,
-2015-01-23,112.3000,113.7500,111.5300,112.9800,46464828,,
-2015-01-22,110.2600,112.4700,109.7200,112.4000,53796409,,
-2015-01-21,108.9500,111.0600,108.2700,109.5500,48575897,,
-2015-01-20,107.8400,108.9667,106.5000,108.7200,49899907,,
-2015-01-16,107.0300,107.5800,105.2000,105.9900,78513345,,
-2015-01-15,110.0000,110.0600,106.6600,106.8200,60013996,,
-2015-01-14,109.0400,110.4900,108.5000,109.8000,48956588,,
-2015-01-13,111.4300,112.8000,108.9100,110.2200,67091928,,
-2015-01-12,112.6000,112.6300,108.8000,109.2500,49650790,,
-2015-01-09,112.6700,113.2500,110.2100,112.0100,53315099,,
-2015-01-08,109.2300,112.1500,108.7000,111.8900,59364547,,
-2015-01-07,107.2000,108.2000,106.6950,107.7500,40105934,,
-2015-01-06,106.5400,107.4300,104.6300,106.2600,65797116,,
-2015-01-05,108.2900,108.6500,105.4100,106.2500,64285491,,
-2015-01-02,111.3900,111.4400,107.3500,109.3300,53204626,,
-2014-12-31,112.8200,113.1300,110.2100,110.3800,41403351,,
-2014-12-30,113.6400,113.9200,112.1100,112.5200,29881477,,
-2014-12-29,113.7900,114.7700,113.7000,113.9100,27598920,,
-2014-12-26,112.1000,114.5200,112.0100,113.9900,33720951,,
-2014-12-24,112.5800,112.7100,112.0100,112.0100,14479611,,
-2014-12-23,113.2300,113.3300,112.4600,112.5400,26028419,,
-2014-12-22,112.1600,113.4900,111.9700,112.9400,45167549,,
-2014-12-19,112.2600,113.2400,111.6600,111.7800,88429770,,
-2014-12-18,111.8700,112.6500,110.6600,112.6500,59006218,,
-2014-12-17,107.1200,109.8400,106.8200,109.4100,53411773,,
-2014-12-16,106.3700,110.1600,106.2600,106.7450,60790733,,
-2014-12-15,110.7000,111.6000,106.3500,108.2250,67218082,,
-2014-12-12,110.4600,111.8700,109.5800,109.7300,56028138,,
-2014-12-11,112.2600,113.8000,111.3400,111.6200,41471578,,
-2014-12-10,114.4100,114.8500,111.5400,111.9500,44565318,,
-2014-12-09,110.1900,114.3000,109.3500,114.1200,60208036,,
-2014-12-08,114.1000,114.6480,111.6200,112.4000,57664850,,
-2014-12-05,115.9900,116.0800,114.6400,115.0000,38318895,,
-2014-12-04,115.7700,117.2000,115.2900,115.4900,42155776,,
-2014-12-03,115.7500,116.3500,115.1100,115.9300,43063440,,
-2014-12-02,113.5000,115.7500,112.7500,114.6300,59348940,,
-2014-12-01,118.8100,119.2500,111.2700,115.0700,83814037,,
-2014-11-28,119.2700,119.4000,118.0500,118.9300,24814402,,
-2014-11-26,117.9400,119.1000,117.8300,119.0000,40831886,,
-2014-11-25,119.0700,119.7500,117.4500,117.6000,68840440,,
-2014-11-24,116.8500,118.7700,116.6200,118.6250,47450824,,
-2014-11-21,117.5100,117.5700,116.0300,116.4700,57179298,,
-2014-11-20,114.9100,116.8600,114.8500,116.3100,43395537,,
-2014-11-19,115.4400,115.7400,113.8000,114.6700,41869160,,
-2014-11-18,113.9400,115.6900,113.8900,115.4700,44223978,,
-2014-11-17,114.2700,117.2800,113.3000,113.9900,46746712,,
-2014-11-14,113.1500,114.1900,113.0500,114.1800,44063595,,
-2014-11-13,111.8000,113.4500,111.6000,112.8200,59522855,,
-2014-11-12,109.3800,111.4300,109.3700,111.2500,46942431,,
-2014-11-11,108.7000,109.7500,108.4000,109.7000,27442252,,
-2014-11-10,109.0200,109.3300,108.6700,108.8300,27195547,,
-2014-11-07,108.7500,109.3200,108.5500,109.0100,33691535,,
-2014-11-06,108.6000,108.7900,107.8000,108.7000,34968457,,
-2014-11-05,109.1000,109.3000,108.1250,108.8600,37435905,,
-2014-11-04,109.3600,109.4900,107.7200,108.6000,41574365,,
-2014-11-03,108.2200,110.3000,108.0100,109.4000,52282550,,
-2014-10-31,108.0100,108.0400,107.2100,108.0000,44639285,,
-2014-10-30,106.9590,107.3500,105.9000,106.9800,40654793,,
-2014-10-29,106.6500,107.3700,106.3600,107.3400,52687879,,
-2014-10-28,105.4000,106.7400,105.3500,106.7400,48060949,,
-2014-10-27,104.8500,105.4800,104.7000,105.1100,34187701,,
-2014-10-24,105.1800,105.4900,104.5300,105.2200,47053916,,
-2014-10-23,104.0800,105.0510,103.6300,104.8300,71074674,,
-2014-10-22,102.8400,104.1100,102.6000,102.9900,68263146,,
-2014-10-21,103.0200,103.0200,101.2700,102.4700,94623904,,
-2014-10-20,98.3150,99.9600,98.2200,99.7600,77517279,,
-2014-10-17,97.5000,99.0000,96.8100,97.6700,68179688,,
-2014-10-16,95.5500,97.7200,95.4100,96.2600,72154523,,
-2014-10-15,97.9700,99.1500,95.1800,97.5400,100933600,,
-2014-10-14,100.3900,100.5200,98.5700,98.7500,63688562,,
-2014-10-13,101.3300,101.7800,99.8100,99.8100,53583368,,
-2014-10-10,100.6900,102.0300,100.3000,100.7300,66331592,,
-2014-10-09,101.5400,102.3800,100.6100,101.0200,77376525,,
-2014-10-08,98.7600,101.1100,98.3100,100.8000,57404674,,
-2014-10-07,99.4300,100.1200,98.7300,98.7500,42094183,,
-2014-10-06,99.9500,100.6500,99.4200,99.6200,37051182,,
-2014-10-03,99.4400,100.2100,99.0400,99.6200,43469585,,
-2014-10-02,99.2700,100.2200,98.0400,99.9000,47757828,,
-2014-10-01,100.5900,100.6900,98.7000,99.1800,51491286,,
-2014-09-30,100.8100,101.5400,100.5300,100.7500,55264139,,
-2014-09-29,98.6500,100.4350,98.6300,100.1100,49766312,,
-2014-09-26,98.5300,100.7500,98.4000,100.7500,62370501,,
-2014-09-25,100.5100,100.7100,97.7200,97.8700,99565849,,
-2014-09-24,102.1600,102.8500,101.2000,101.7500,59725174,,
-2014-09-23,100.6000,102.9400,100.5400,102.6400,63347200,,
-2014-09-22,101.8000,102.1400,100.5800,101.0600,52722000,,
-2014-09-19,102.2900,102.3500,100.8800,100.9600,70838500,,
-2014-09-18,101.9300,102.3500,101.5600,101.7900,37023900,,
-2014-09-17,101.2700,101.8000,100.5922,101.5800,60892400,,
-2014-09-16,99.8000,101.2600,98.8900,100.8600,66818200,,
-2014-09-15,102.8100,103.0500,101.4400,101.6300,61216500,,
-2014-09-12,101.2100,102.1900,101.0800,101.6600,62626100,,
-2014-09-11,100.4100,101.4400,99.6200,101.4300,62353100,,
-2014-09-10,98.0100,101.1100,97.7600,101.0000,100741900,,
-2014-09-09,99.0800,103.0800,96.1400,97.9900,189560600,,
-2014-09-08,99.3000,99.3100,98.0500,98.3600,46277800,,
-2014-09-05,98.8000,99.3900,98.3100,98.9700,58353200,,
-2014-09-04,98.8500,100.0900,97.7900,98.1200,85594800,,
-2014-09-03,103.1000,103.2000,98.5800,98.9400,125233100,,
-2014-09-02,103.0600,103.7400,102.7200,103.3000,53491400,,
-2014-08-29,102.8600,102.9000,102.2000,102.5000,44567000,,
-2014-08-28,101.5900,102.7800,101.5600,102.2500,68389800,,
-2014-08-27,101.0200,102.5700,100.7000,102.1300,46827400,,
-2014-08-26,101.4200,101.5000,100.8600,100.8890,33119800,,
-2014-08-25,101.7900,102.1700,101.2800,101.5400,40144700,,
-2014-08-22,100.2900,101.4700,100.1900,101.3200,44102400,,
-2014-08-21,100.5700,100.9400,100.1100,100.5800,33421900,,
-2014-08-20,100.4400,101.0900,99.9500,100.5700,52612800,,
-2014-08-19,99.4100,100.6800,99.3200,100.5300,69274700,,
-2014-08-18,98.4900,99.3700,97.9800,99.1600,47572000,,
-2014-08-15,97.9000,98.1900,96.8600,97.9800,48951000,,
-2014-08-14,97.3300,97.5700,96.8000,97.5000,28116000,,
-2014-08-13,96.1500,97.2400,96.0400,97.2400,31916000,,
-2014-08-12,96.0400,96.8800,95.6100,95.9700,33795000,,
-2014-08-11,95.2700,96.0800,94.8355,95.9900,36585000,,
-2014-08-08,94.2600,94.8200,93.2800,94.7400,41865000,,
-2014-08-07,94.9300,95.9500,94.1000,94.4800,46711000,,
-2014-08-06,94.7500,95.4800,94.7100,94.9600,38558000,,
-2014-08-05,95.3600,95.6800,94.3600,95.1200,55933000,,
-2014-08-04,96.3700,96.5800,95.1700,95.5900,39958000,,
-2014-08-01,94.9000,96.6200,94.8100,96.1300,48511000,,
-2014-07-31,97.1600,97.4500,95.3300,95.6000,56843000,,
-2014-07-30,98.4400,98.7000,97.6700,98.1500,33010000,,
-2014-07-29,99.3300,99.4400,98.2500,98.3800,43143000,,
-2014-07-28,97.8200,99.2400,97.5500,99.0200,55318000,,
-2014-07-25,96.8500,97.8400,96.6400,97.6710,43469000,,
-2014-07-24,97.0350,97.3200,96.4200,97.0300,45729000,,
-2014-07-23,95.4200,97.8800,95.1700,97.1900,92918000,,
-2014-07-22,94.6800,94.8900,94.1200,94.7200,55197000,,
-2014-07-21,94.9900,95.0000,93.7200,93.9390,39079000,,
-2014-07-18,93.6200,94.7400,93.0200,94.4300,49988000,,
-2014-07-17,95.0300,95.2790,92.5700,93.0899,57298000,,
-2014-07-16,96.9700,97.1000,94.7400,94.7800,53502000,,
-2014-07-15,96.8000,96.8500,95.0300,95.3200,45477900,,
-2014-07-14,95.8600,96.8900,95.6500,96.4500,42810000,,
-2014-07-11,95.3600,95.8900,94.8625,95.2200,34018000,,
-2014-07-10,93.7600,95.5500,93.5200,95.0350,39686000,,
-2014-07-09,95.4400,95.9500,94.7600,95.3900,36436000,,
-2014-07-08,96.2700,96.8000,93.9200,95.3500,65222000,,
-2014-07-07,94.1400,95.9900,94.1000,95.9680,56468000,,
-2014-07-03,93.6700,94.1000,93.2000,94.0300,22891800,,
-2014-07-02,93.8650,94.0600,93.0900,93.4800,28465000,,
-2014-07-01,93.5200,94.0700,93.1300,93.5200,38223000,,
-2014-06-30,92.1000,93.7250,92.0900,92.9300,49589000,,
-2014-06-27,90.8200,92.0000,90.7700,91.9800,64029000,,
-2014-06-26,90.3700,91.0500,89.8000,90.9000,32629000,,
-2014-06-25,90.2100,90.7000,89.6500,90.3600,36869000,,
-2014-06-24,90.7500,91.7400,90.1900,90.2800,39036000,,
-2014-06-23,91.3200,91.6200,90.6000,90.8300,43694000,,
-2014-06-20,91.8500,92.5500,90.9000,90.9100,100898000,,
-2014-06-19,92.2900,92.3000,91.3389,91.8600,35528000,,
-2014-06-18,92.2700,92.2900,91.3500,92.1800,33514000,,
-2014-06-17,92.3100,92.7000,91.8000,92.0800,29726000,,
-2014-06-16,91.5100,92.7500,91.4500,92.2000,35561000,,
-2014-06-13,92.2000,92.4400,90.8800,91.2800,54525000,,
-2014-06-12,94.0400,94.1200,91.9000,92.2900,54749000,,
-2014-06-11,94.1300,94.7600,93.4700,93.8600,45681000,,
-2014-06-10,94.7300,95.0500,93.5700,94.2500,62777000,,
-2014-06-09,92.7000,93.8800,91.7500,93.7000,75414997,,
-2014-06-06,649.9000,651.2600,644.4700,645.5700,12497800,,
-2014-06-05,646.2000,649.3699,642.6100,647.3500,10850200,,
-2014-06-04,637.4400,647.8900,636.1100,644.8200,11981500,,
-2014-06-03,628.4600,638.7400,628.2500,637.5400,10453900,,
-2014-06-02,633.9600,634.8300,622.5000,628.6500,13191100,,
-2014-05-30,637.9800,644.1700,628.9000,633.0000,20143600,,
-2014-05-29,627.8500,636.8700,627.7700,635.3800,13445500,,
-2014-05-28,626.0200,629.8300,623.7800,624.0100,11267200,,
-2014-05-27,615.8800,625.8600,615.6300,625.6300,12459500,,
-2014-05-23,607.2500,614.7293,606.4700,614.1300,8293200,,
-2014-05-22,606.6000,609.8500,604.1000,607.2700,7170000,,
-2014-05-21,603.8300,606.7000,602.0600,606.3100,7030700,,
-2014-05-20,604.5100,606.4000,600.7300,604.7100,8387000,,
-2014-05-19,597.8500,607.3300,597.3300,604.5900,11348400,,
-2014-05-16,588.6300,597.5300,585.4000,597.5100,9866300,,
-2014-05-15,594.7000,596.6000,588.0400,588.8200,8244500,,
-2014-05-14,592.4300,597.4000,591.7400,593.8700,5943000,,
-2014-05-13,592.0000,594.5400,590.7000,593.7600,5704900,,
-2014-05-12,587.4900,593.6600,587.4000,592.8300,7614600,,
-2014-05-09,584.5400,586.2500,580.3300,585.5425,10414200,,
-2014-05-08,588.2500,594.4100,586.4000,587.9900,8224900,,
-2014-05-07,595.2500,597.2900,587.7300,592.3300,10102300,,
-2014-05-06,601.8000,604.4099,594.4100,594.4100,13377300,,
-2014-05-05,590.1400,601.0000,590.0000,600.9600,10252400,,
-2014-05-02,592.3400,594.2000,589.7100,592.5800,6839800,,
-2014-05-01,592.0000,594.8000,586.3600,591.4800,8716000,,
-2014-04-30,592.6400,599.4300,589.8000,590.0900,16308600,,
-2014-04-29,593.7400,595.9800,589.5100,592.3300,12049200,,
-2014-04-28,572.8000,595.7500,572.5500,594.0900,23910200,,
-2014-04-25,564.5300,571.9900,563.9600,571.9400,13938400,,
-2014-04-24,568.2100,570.0000,560.7300,567.7700,27139700,,
-2014-04-23,529.0600,531.1300,524.4500,524.7500,14105000,,
-2014-04-22,528.3100,531.8260,526.5010,531.6990,7234400,,
-2014-04-21,525.3400,532.1400,523.9600,531.1700,6519600,,
-2014-04-17,520.0000,527.7600,519.2000,524.9400,10154800,,
-2014-04-16,518.0500,521.0900,514.1354,519.0100,7670200,,
-2014-04-15,520.2700,521.6400,511.3300,517.9599,9517500,,
-2014-04-14,521.9000,522.1600,517.2100,521.6800,7345500,,
-2014-04-11,519.0000,522.8300,517.1400,519.6100,9704200,,
-2014-04-10,530.6800,532.2400,523.1700,523.4800,8559000,,
-2014-04-09,522.6400,530.4900,522.0200,530.3200,7363200,,
-2014-04-08,525.1900,526.1200,518.7001,523.4400,8710300,,
-2014-04-07,528.0200,530.9000,521.8900,523.4700,10351800,,
-2014-04-04,539.8100,540.0000,530.5800,531.8200,9830400,,
-2014-04-03,541.3900,542.5000,537.6400,538.7900,5798000,,
-2014-04-02,542.3800,543.4800,540.2600,542.5500,6443600,,
-2014-04-01,537.7600,541.8700,536.7700,541.6500,7170000,,
-2014-03-31,539.2300,540.8100,535.9300,536.7400,6023900,,
-2014-03-28,538.3200,538.9399,534.2500,536.8600,7163000,,
-2014-03-27,540.0150,541.5000,535.1201,537.4600,7929700,,
-2014-03-26,546.5200,549.0000,538.8600,539.7800,10706000,,
-2014-03-25,541.5000,545.7500,539.5900,544.9900,10081900,,
-2014-03-24,538.4200,540.5000,535.0600,539.1900,12703600,,
-2014-03-21,531.9300,533.7500,526.3300,532.8700,13358800,,
-2014-03-20,529.8900,532.6700,527.3500,528.7000,7442800,,
-2014-03-19,532.2600,536.2400,529.0000,531.2600,8027000,,
-2014-03-18,525.9000,531.9700,525.2001,531.4000,7487400,,
-2014-03-17,527.7000,529.9700,525.8500,526.7400,7126600,,
-2014-03-14,528.7900,530.8900,523.0000,524.6900,8471400,,
-2014-03-13,537.4400,539.6600,529.1600,530.6500,9205100,,
-2014-03-12,534.5100,537.3500,532.0000,536.6100,7118800,,
-2014-03-11,535.4500,538.7400,532.5900,536.0900,9972300,,
-2014-03-10,528.3600,533.3300,528.3391,530.9200,6378000,,
-2014-03-07,531.0900,531.9800,526.0500,530.4400,7883200,,
-2014-03-06,532.7900,534.4399,528.1000,530.7500,6624600,,
-2014-03-05,530.9200,534.7500,529.1300,532.3600,7145100,,
-2014-03-04,531.0000,532.6400,527.7700,531.2400,9255000,,
-2014-03-03,523.4200,530.6500,522.8100,527.7600,8527900,,
-2014-02-28,529.0800,532.7500,522.1200,526.2400,13284600,,
-2014-02-27,517.1400,528.7800,516.0500,527.6700,10781500,,
-2014-02-26,523.6100,525.0000,515.6000,517.3500,9864900,,
-2014-02-25,529.3800,529.5650,521.0000,522.0600,8284000,,
-2014-02-24,523.1500,529.9199,522.4200,527.5500,10318200,,
-2014-02-21,532.7927,534.5700,524.6000,525.2500,9956600,,
-2014-02-20,532.9900,537.0000,529.0000,531.1500,10923500,,
-2014-02-19,544.7500,546.8900,534.3500,537.3700,11206000,,
-2014-02-18,546.0000,551.1900,545.6100,545.9900,9294700,,
-2014-02-14,542.4700,545.9799,541.2100,543.9900,9747300,,
-2014-02-13,534.6600,544.8500,534.2000,544.4300,10978500,,
-2014-02-12,536.9500,539.5600,533.2400,535.9200,11003600,,
-2014-02-11,530.6100,537.7500,529.5000,535.9600,10080600,,
-2014-02-10,518.6600,531.9900,518.0000,528.9900,12341400,,
-2014-02-07,521.3800,522.9299,517.3800,519.6800,13224300,,
-2014-02-06,510.0600,513.5000,507.8100,512.5100,9205900,,
-2014-02-05,506.5600,515.2800,506.2519,512.5900,11726600,,
-2014-02-04,505.8500,509.4600,502.7600,508.7900,13452900,,
-2014-02-03,502.6100,507.7300,499.3000,501.5300,14338000,,
-2014-01-31,495.1800,501.5300,493.5500,500.6000,16599900,,
-2014-01-30,502.5400,506.5000,496.7000,499.7820,24232200,,
-2014-01-29,503.9500,507.3700,498.6200,500.7500,17957500,,
-2014-01-28,508.7600,515.0000,502.0700,506.5000,38054400,,
-2014-01-27,550.0700,554.8000,545.7500,550.5000,19817100,,
-2014-01-24,554.0000,555.6200,544.7500,546.0700,15334100,,
-2014-01-23,549.9400,556.5000,544.8064,556.1800,14401400,,
-2014-01-22,550.9147,557.2900,547.8100,551.5100,13570900,,
-2014-01-21,540.9900,550.0700,540.4200,549.0700,11733100,,
-2014-01-17,551.4800,552.0700,539.9000,540.6700,15240700,,
-2014-01-16,554.9000,556.8500,551.6800,554.2500,8188500,,
-2014-01-15,553.5200,560.2000,551.6600,557.3600,13987100,,
-2014-01-14,538.2200,546.7300,537.6600,546.3900,11877200,,
-2014-01-13,529.9100,542.5000,529.8800,535.7300,13517600,,
-2014-01-10,539.8300,540.8000,531.1100,532.9400,10892000,,
-2014-01-09,546.8000,546.8600,535.3501,536.5190,9969600,,
-2014-01-08,538.8100,545.5600,538.6900,543.4600,9233200,,
-2014-01-07,544.3200,545.9600,537.9250,540.0375,11328900,,
-2014-01-06,537.4500,546.8000,533.6000,543.9300,14736100,,
-2014-01-03,552.8600,553.7000,540.4300,540.9800,14016700,,
-2014-01-02,555.6800,557.0300,552.0210,553.1300,8381600,,
-2013-12-31,554.1700,561.2800,554.0000,561.0200,7967300,,
-2013-12-30,557.4600,560.0900,552.3210,554.5200,9058200,,
-2013-12-27,563.8200,564.4100,559.5000,560.0900,8067300,,
-2013-12-26,568.1000,569.5000,563.3760,563.9000,7286000,,
-2013-12-24,569.8900,571.8800,566.0300,567.6700,5984100,,
-2013-12-23,568.0000,570.7200,562.7600,570.0900,17903800,,
-2013-12-20,545.4300,551.6100,544.8175,549.0200,15586200,,
-2013-12-19,549.5000,550.0000,543.7301,544.4600,11439600,,
-2013-12-18,549.7000,551.4500,538.8000,550.7700,20209400,,
-2013-12-17,555.8100,559.4400,553.3750,554.9900,8210800,,
-2013-12-16,555.0200,562.6389,555.0100,557.5000,10092600,,
-2013-12-13,562.8500,562.8800,553.6700,554.4300,11886500,,
-2013-12-12,562.1415,565.3400,560.0300,560.5400,9367500,,
-2013-12-11,567.0000,570.9700,559.6900,561.3600,12847100,,
-2013-12-10,563.5800,567.8800,561.2000,565.5500,9938200,,
-2013-12-09,560.9001,569.5800,560.9001,566.4300,11446200,,
-2013-12-06,565.7900,566.7500,559.5700,560.0200,12298300,,
-2013-12-05,572.6500,575.1358,566.4100,567.9010,15985000,,
-2013-12-04,565.5000,569.1900,560.8200,565.0000,13493200,,
-2013-12-03,558.3000,566.3800,557.6800,566.3220,16106000,,
-2013-12-02,558.0000,564.3299,550.8200,551.2300,16876600,,
-2013-11-29,549.4800,558.3300,547.8100,556.0700,11361700,,
-2013-11-27,536.3098,546.0000,533.4000,545.9600,12980300,,
-2013-11-26,524.1200,536.1400,524.0000,533.4000,14335100,,
-2013-11-25,521.0200,525.8700,521.0000,523.7400,8189700,,
-2013-11-22,519.5200,522.1600,518.5300,519.8000,7990200,,
-2013-11-21,517.6000,521.2100,513.6700,521.1360,9358100,,
-2013-11-20,519.2300,520.4200,514.3300,515.0000,6925600,,
-2013-11-19,519.0300,523.3800,517.9700,519.5500,7462100,,
-2013-11-18,524.9900,527.1900,518.2000,518.6290,8748000,,
-2013-11-15,526.5800,529.0900,524.4900,524.9910,11354300,,
-2013-11-14,522.8100,529.2800,521.8700,528.1600,10086400,,
-2013-11-13,518.0000,522.2500,516.9600,520.6340,7043600,,
-2013-11-12,517.6700,523.9200,517.0000,520.0100,7295600,,
-2013-11-11,519.9900,521.6700,514.4100,519.0480,8123300,,
-2013-11-08,514.5800,521.1300,512.5900,520.5600,9975600,,
-2013-11-07,519.5800,523.1900,512.3800,512.4920,9379300,,
-2013-11-06,524.1500,524.8600,518.2000,520.9200,7977700,,
-2013-11-05,524.5800,528.8850,523.0000,525.4490,9471900,,
-2013-11-04,521.1000,526.8200,518.8100,526.7500,8736700,,
-2013-11-01,524.0200,524.8000,515.8400,520.0300,9817500,,
-2013-10-31,525.0000,527.4900,521.2700,522.7020,9846300,,
-2013-10-30,519.6100,527.5200,517.0200,524.8960,12648700,,
-2013-10-29,536.2700,539.2500,514.5400,516.6780,22707400,,
-2013-10-28,529.0400,531.0000,523.2100,529.8760,19658600,,
-2013-10-25,531.3150,533.2300,525.1100,525.9580,12064000,,
-2013-10-24,525.0000,532.4700,522.4500,531.9100,13741600,,
-2013-10-23,519.0000,525.6700,519.0000,524.9600,11204400,,
-2013-10-22,526.4050,528.4496,508.0300,519.8675,19073700,,
-2013-10-21,511.7700,524.3000,511.5200,521.3620,14218100,,
-2013-10-18,505.9900,509.2600,505.7100,508.8900,10376500,,
-2013-10-17,499.9800,504.7800,499.6800,504.5000,9056900,,
-2013-10-16,500.7900,502.5300,499.2300,501.1140,8967900,,
-2013-10-15,497.5050,502.0000,495.5200,498.6800,11431200,,
-2013-10-14,489.8300,497.5800,489.3500,496.0400,9353500,,
-2013-10-11,486.9900,493.8400,485.1600,492.8120,9562100,,
-2013-10-10,491.3200,492.3800,487.0400,489.6380,9950100,,
-2013-10-09,484.6400,487.7900,478.2800,486.5880,10775900,,
-2013-10-08,489.9400,490.6400,480.5400,480.9400,10389900,,
-2013-10-07,486.5600,492.6500,485.3500,487.7500,11153300,,
-2013-10-04,483.8600,484.6000,478.6000,483.0300,9245300,,
-2013-10-03,490.5100,492.3500,480.7387,483.4100,11526900,,
-2013-10-02,485.6300,491.8000,483.7500,489.5600,10328000,,
-2013-10-01,478.4500,489.1400,478.3810,487.9600,12638700,,
-2013-09-30,477.2500,481.6600,474.4110,476.7500,9291300,,
-2013-09-27,483.7800,484.6700,480.7200,482.7500,8144300,,
-2013-09-26,486.0000,488.5600,483.9000,486.2200,8472200,,
-2013-09-25,489.2000,489.6400,481.4301,481.5300,11319900,,
-2013-09-24,494.8800,495.4700,487.8200,489.1000,13012300,,
-2013-09-23,496.1000,496.9100,482.6000,490.6400,27218100,,
-2013-09-20,478.0000,478.5500,466.0000,467.4100,24975100,,
-2013-09-19,470.7000,475.8300,469.2500,472.3000,14447900,,
-2013-09-18,463.1800,466.3500,460.6600,464.6800,16316500,,
-2013-09-17,447.9600,459.7100,447.5000,455.3200,14263600,,
-2013-09-16,461.0000,461.6099,447.2200,450.1200,19418100,,
-2013-09-13,469.3402,471.8292,464.7000,464.9000,10672700,,
-2013-09-12,468.5000,475.4000,466.0100,472.6900,14430400,,
-2013-09-11,467.0101,473.6900,464.8100,467.7100,32096300,,
-2013-09-10,506.2000,507.4500,489.5000,494.6400,26542700,,
-2013-09-09,505.0000,507.9200,503.4800,506.1700,12167400,,
-2013-09-06,498.4400,499.3800,489.9500,498.2200,12840200,,
-2013-09-05,500.2500,500.6800,493.6400,495.2700,8441700,,
-2013-09-04,499.5600,502.2400,496.2800,498.6910,12322600,,
-2013-09-03,493.1000,500.6000,487.3500,488.5800,11854600,,
-2013-08-30,492.0000,492.9500,486.5000,487.2160,9724900,,
-2013-08-29,491.6500,496.5000,491.1300,491.7000,8559200,,
-2013-08-28,486.0000,495.8000,486.0000,490.8960,10986000,,
-2013-08-27,498.0000,502.5100,486.3000,488.5900,15149600,,
-2013-08-26,500.7500,510.2000,500.5000,502.9700,11820200,,
-2013-08-23,503.2700,503.3500,499.3500,501.0200,7954700,,
-2013-08-22,504.9800,505.5900,498.2000,502.9600,8721700,,
-2013-08-21,503.5900,507.1500,501.2000,502.3600,11995700,,
-2013-08-20,509.7100,510.5700,500.8200,501.0700,12810300,,
-2013-08-19,504.3400,513.7400,504.0000,507.7400,18232800,,
-2013-08-16,500.1500,502.9400,498.8600,502.3300,12939500,,
-2013-08-15,496.4200,502.3990,489.0833,497.9100,17510500,,
-2013-08-14,497.8800,504.2500,493.4000,498.5000,27013300,,
-2013-08-13,470.9400,494.6600,468.0500,489.5700,31497900,,
-2013-08-12,456.8600,468.6500,456.6300,467.3600,13015500,,
-2013-08-09,458.6400,460.4600,453.6500,454.4500,9530900,,
-2013-08-08,463.8550,464.1000,457.9500,461.0100,9134900,,
-2013-08-07,463.8000,467.0000,461.7700,464.9800,10673500,,
-2013-08-06,468.0200,471.8900,462.1700,465.2500,11959200,,
-2013-08-05,464.6900,470.6700,462.1500,469.4500,11387700,,
-2013-08-02,458.0100,462.8500,456.6600,462.5400,9813700,,
-2013-08-01,455.7527,456.8000,453.2600,456.6760,7366100,,
-2013-07-31,454.9900,457.3425,449.4300,452.5300,11534200,,
-2013-07-30,449.9600,457.1500,449.2300,453.3200,11050800,,
-2013-07-29,440.8000,449.9900,440.2000,447.7900,8859200,,
-2013-07-26,435.3000,441.0400,434.3400,440.9900,7148300,,
-2013-07-25,440.7000,441.4000,435.8100,438.5000,8196200,,
-2013-07-24,438.9300,444.5900,435.2600,440.5100,21140600,,
-2013-07-23,426.0000,426.9600,418.7100,418.9900,13192700,,
-2013-07-22,429.4600,429.7500,425.4680,426.3100,7421300,,
-2013-07-19,433.1000,433.9800,424.3500,424.9500,9597200,,
-2013-07-18,433.3800,434.8700,430.6100,431.7580,7817100,,
-2013-07-17,429.7000,432.2200,428.2200,430.3100,7106800,,
-2013-07-16,426.5200,430.7100,424.1700,430.1950,7733500,,
-2013-07-15,425.0100,431.4600,424.8000,427.4400,8639900,,
-2013-07-12,427.6500,429.7900,423.4100,426.5100,9984400,,
-2013-07-11,422.9500,428.2500,421.1701,427.2880,11653300,,
-2013-07-10,419.6000,424.8000,418.2500,420.7300,10050200,,
-2013-07-09,413.6000,423.5000,410.3800,422.3500,12592300,,
-2013-07-08,420.1100,421.0000,410.6500,415.0500,10647800,,
-2013-07-05,420.3900,423.2900,415.3500,417.4200,9786600,,
-2013-07-03,420.8600,422.9800,417.4500,420.8000,8604600,,
-2013-07-02,409.9600,421.6300,409.4700,418.4900,16780900,,
-2013-07-01,402.6900,412.2700,401.2200,409.2200,13966200,,
-2013-06-28,391.3600,400.2700,388.8700,396.5300,20661300,,
-2013-06-27,399.2500,401.3900,393.5400,393.7800,12044500,,
-2013-06-26,403.9000,404.7900,395.6600,398.0700,13133000,,
-2013-06-25,405.7000,407.7900,398.8300,402.6300,11220100,,
-2013-06-24,407.4000,408.6600,398.0500,402.5400,17169500,,
-2013-06-21,418.4900,420.0000,408.1001,413.5000,17182800,,
-2013-06-20,419.3000,425.9800,415.1700,416.8380,12761100,,
-2013-06-19,431.4000,431.6600,423.0000,423.0000,11105000,,
-2013-06-18,431.5600,434.9000,430.2100,431.7700,6965200,,
-2013-06-17,431.4400,435.7000,430.3615,432.0000,9264800,,
-2013-06-14,435.4000,436.2900,428.5000,430.0500,9709500,,
-2013-06-13,432.5000,437.1400,428.7500,435.9650,10208300,,
-2013-06-12,439.5000,441.2500,431.5000,432.1900,9472400,,
-2013-06-11,435.7400,442.7599,433.3200,437.6000,10218300,,
-2013-06-10,444.7300,449.0790,436.8000,438.8900,16076900,,
-2013-06-07,436.5000,443.2400,432.7700,441.8110,14447700,,
-2013-06-06,445.4700,447.0000,434.0500,438.4600,14890500,,
-2013-06-05,445.6500,450.7200,443.7100,445.1100,10378200,,
-2013-06-04,453.2200,454.4300,447.3900,449.3100,10454600,,
-2013-06-03,450.7300,452.3600,442.4800,450.7200,13298300,,
-2013-05-31,452.5000,457.1000,449.5000,449.7350,13725100,,
-2013-05-30,445.6500,454.5000,444.5100,451.5800,12625700,,
-2013-05-29,440.0000,447.5000,439.4000,444.9500,11806300,,
-2013-05-28,449.9000,451.1100,440.8500,441.4390,13790900,,
-2013-05-24,440.8500,445.6600,440.3600,445.1500,9863100,,
-2013-05-23,435.9500,446.1600,435.7900,442.1400,12607900,,
-2013-05-22,444.0500,448.3499,438.2200,441.3540,15822800,,
-2013-05-21,438.1500,445.4800,434.2000,439.6600,16286500,,
-2013-05-20,431.9100,445.8000,430.1000,442.9300,16127800,,
-2013-05-17,439.0500,440.0900,431.0100,433.2600,15282300,,
-2013-05-16,423.2400,437.8500,418.9000,434.5780,21543000,,
-2013-05-15,439.1600,441.0000,422.3600,428.8500,26486200,,
-2013-05-14,453.8500,455.2000,442.1500,443.8600,15968500,,
-2013-05-13,451.5100,457.9000,451.5000,454.7400,11319600,,
-2013-05-10,457.9700,459.7100,450.4800,452.9700,11959000,,
-2013-05-09,459.8100,463.0000,455.5800,456.7700,14231700,,
-2013-05-08,459.0400,465.3700,455.8100,463.8400,16878500,,
-2013-05-07,464.9700,465.7500,453.7000,458.6580,17276900,,
-2013-05-06,455.7100,462.2000,454.3100,460.7100,17737200,,
-2013-05-03,451.3100,453.2300,449.1500,449.9800,12903600,,
-2013-05-02,441.7800,448.5900,440.6300,445.5200,15065300,,
-2013-05-01,444.4600,444.9300,434.3900,439.2900,18103900,,
-2013-04-30,435.1000,445.2500,432.0700,442.7800,24697800,,
-2013-04-29,420.4500,433.6170,420.0000,430.1200,22868800,,
-2013-04-26,409.8100,418.7690,408.2500,417.2050,27289200,,
-2013-04-25,411.2250,413.9400,407.0000,408.3800,13744200,,
-2013-04-24,393.5400,415.2500,392.5000,405.4620,34630400,,
-2013-04-23,403.9900,408.3810,398.8100,406.1300,23722800,,
-2013-04-22,392.6400,402.2000,391.2750,398.6700,15354300,,
-2013-04-19,387.9700,399.6000,385.1000,390.5300,21759800,,
-2013-04-18,404.9900,405.7900,389.7420,392.0500,23796400,,
-2013-04-17,420.2700,420.6000,398.1100,402.8000,33752000,,
-2013-04-16,421.5700,426.6100,420.5700,426.2400,10920400,,
-2013-04-15,427.0000,427.8900,419.5500,419.8500,11340000,,
-2013-04-12,434.1500,434.1500,429.0900,429.8000,8521900,,
-2013-04-11,433.7200,437.9900,431.2000,434.3300,11727300,,
-2013-04-10,428.1000,437.0600,426.0100,435.6900,13426000,,
-2013-04-09,426.3600,428.5000,422.7500,426.9800,10950500,,
-2013-04-08,424.8500,427.5000,422.4900,426.2100,10743900,,
-2013-04-05,424.5000,424.9500,419.6800,423.2000,13703400,,
-2013-04-04,433.7600,435.0000,425.2500,427.7200,12801700,,
-2013-04-03,431.3700,437.2800,430.3100,431.9900,12972000,,
-2013-04-02,427.6000,438.1400,426.4000,429.7920,18911400,,
-2013-04-01,441.9000,443.6980,427.7400,428.9100,13919000,,
-2013-03-28,449.8200,451.8190,441.6200,442.6600,15815700,,
-2013-03-27,456.4600,456.8000,450.7301,452.0800,11829900,,
-2013-03-26,465.4400,465.8399,460.5300,461.1360,10510500,,
-2013-03-25,464.6900,469.9500,461.7800,463.5800,17897700,,
-2013-03-22,454.5800,462.1000,453.1100,461.9100,14110900,,
-2013-03-21,450.2200,457.9800,450.1000,452.7300,13687700,,
-2013-03-20,457.4200,457.6300,449.5900,452.0800,11023600,,
-2013-03-19,459.5000,460.9700,448.5000,454.4900,18813400,,
-2013-03-18,441.4500,457.4600,441.2000,455.7200,21649900,,
-2013-03-15,437.9300,444.2300,437.2500,443.6600,22998600,,
-2013-03-14,432.8300,434.6400,430.4500,432.5000,10852700,,
-2013-03-13,428.4500,434.5000,425.3600,428.3500,14483900,,
-2013-03-12,435.6000,438.8800,427.5700,428.4300,16639700,,
-2013-03-11,429.7499,439.0100,425.1400,437.8700,16937000,,
-2013-03-08,429.8000,435.4300,428.6100,431.7200,13981500,,
-2013-03-07,424.5000,432.0100,421.0600,430.5820,16731200,,
-2013-03-06,434.5100,435.2500,424.4300,425.6620,16437500,,
-2013-03-05,421.4800,435.1900,420.7500,431.1440,22801200,,
-2013-03-04,427.8000,428.1999,419.0000,420.0500,20812700,,
-2013-03-01,438.0000,438.1799,429.9800,430.4700,19730300,,
-2013-02-28,444.0500,447.8700,441.4000,441.4000,11518400,,
-2013-02-27,448.4300,452.4400,440.6500,444.5700,20976800,,
-2013-02-26,443.8200,451.5400,437.6600,448.9700,17910700,,
-2013-02-25,453.8500,455.1200,442.5700,442.8000,13306400,,
-2013-02-22,449.2500,451.6000,446.6000,450.8100,11809100,,
-2013-02-21,446.0000,449.1700,442.8200,446.0600,15970800,,
-2013-02-20,457.6900,457.6900,448.8000,448.8500,17010800,,
-2013-02-19,461.1000,462.7300,453.8500,459.9900,15563700,,
-2013-02-15,468.8500,470.1600,459.9200,460.1600,13990900,,
-2013-02-14,464.5199,471.6400,464.0200,466.5900,12688400,,
-2013-02-13,467.2100,473.6400,463.2200,467.0100,16971700,,
-2013-02-12,479.5100,482.3800,467.7440,467.9000,21751900,,
-2013-02-11,476.5000,484.9400,473.2500,479.9300,18481800,,
-2013-02-08,474.0000,478.8100,468.2500,474.9800,22612800,,
-2013-02-07,463.2500,470.0000,454.1200,468.2200,25163600,,
-2013-02-06,456.4700,466.5000,452.5800,457.3500,21203800,,
-2013-02-05,444.0500,459.7400,442.2200,457.8440,20476700,,
-2013-02-04,453.9100,455.9400,442.0000,442.3160,17039900,,
-2013-02-01,459.1100,459.4800,448.3500,453.6200,19267300,,
-2013-01-31,456.9800,459.2800,454.9800,455.4900,11404800,,
-2013-01-30,457.0000,462.6000,454.5000,456.8300,14898400,,
-2013-01-29,458.5000,460.2000,452.1200,458.2700,20398500,,
-2013-01-28,437.8250,453.2100,435.8600,449.8300,28054200,,
-2013-01-25,451.6900,456.2300,435.0000,439.8800,43143800,,
-2013-01-24,460.0000,465.7300,450.2500,450.5000,52173300,,
-2013-01-23,508.8100,514.9900,504.7700,514.0050,30768200,,
-2013-01-22,504.5600,507.8800,496.6300,504.7700,16483800,,
-2013-01-18,498.5160,502.2200,496.4000,500.0000,16890100,,
-2013-01-17,510.3100,510.7500,502.0300,502.6800,16202800,,
-2013-01-16,494.6400,509.4400,492.5000,506.0900,24671600,,
-2013-01-15,498.3000,498.9900,483.3800,485.9200,31313300,,
-2013-01-14,502.6800,507.5000,498.5100,501.7500,26221700,,
-2013-01-11,521.0000,525.3200,519.0200,520.3000,12518100,,
-2013-01-10,528.5500,528.7200,515.5200,523.5100,21469500,,
-2013-01-09,522.5000,525.0054,515.9900,517.1000,14557300,,
-2013-01-08,529.2100,531.8900,521.2500,525.3100,16382400,,
-2013-01-07,522.0000,529.3000,515.2000,523.9000,17291300,,
-2013-01-04,536.9650,538.6299,525.8286,527.0000,21226200,,
-2013-01-03,547.8800,549.6700,541.0000,542.0959,12605900,,
-2013-01-02,553.8200,555.0000,541.6300,549.0300,20018500,,
-2012-12-31,510.5300,535.4000,509.0000,532.1729,23553300,,
-2012-12-28,510.2900,514.4800,508.1200,509.5892,12652800,,
-2012-12-27,513.5400,516.2500,504.6600,515.0600,16254300,,
-2012-12-26,519.0000,519.4600,511.1200,512.9995,10801300,,
-2012-12-24,520.3500,524.2500,518.7100,520.1680,6276900,,
-2012-12-21,512.4700,519.6700,510.2400,519.3300,21295300,,
-2012-12-20,530.0000,530.2000,518.8800,521.7302,17203200,,
-2012-12-19,531.4700,533.7000,525.5000,526.3100,16048900,,
-2012-12-18,525.0000,534.9000,520.2500,533.9000,22345900,,
-2012-12-17,508.9300,520.0000,501.2300,518.8300,27057400,,
-2012-12-14,514.7500,518.1320,505.5800,509.7940,36056400,,
-2012-12-13,531.1500,537.6399,525.8000,529.6900,22330700,,
-2012-12-12,547.7700,548.0000,536.2701,539.0000,17398000,,
-2012-12-11,539.7700,549.5600,537.3700,541.3880,21155200,,
-2012-12-10,525.0000,538.5100,521.5800,529.8209,22517300,,
-2012-12-07,553.4000,555.2000,530.0000,533.2500,28108600,,
-2012-12-06,528.9400,553.3100,518.6300,547.2445,42043300,,
-2012-12-05,568.9100,569.2500,538.7700,538.7923,37308500,,
-2012-12-04,581.8000,581.8000,572.1300,575.8454,19895300,,
-2012-12-03,593.6500,594.5900,585.5000,586.1900,13010000,,
-2012-11-30,586.7900,588.4000,582.6800,585.2800,13975700,,
-2012-11-29,590.2150,594.2500,585.2500,589.3600,18382100,,
-2012-11-28,577.2700,585.8000,572.2600,582.9400,18602300,,
-2012-11-27,589.5500,590.4200,580.1000,584.7800,19047500,,
-2012-11-26,575.9000,590.0000,573.7100,589.5300,22520700,,
-2012-11-23,567.1700,572.0000,562.6000,571.5000,9743800,,
-2012-11-21,564.2500,567.3700,556.6000,561.7000,13321500,,
-2012-11-20,571.9100,571.9500,554.5800,560.9134,22955500,,
-2012-11-19,540.7097,567.5000,539.8800,565.7300,29404200,,
-2012-11-16,525.2000,530.0000,505.7501,527.6780,45246200,,
-2012-11-15,537.5300,539.5000,522.6200,525.6200,28211100,,
-2012-11-14,545.5000,547.4500,536.1800,536.8800,17041800,,
-2012-11-13,538.9100,550.4800,536.3600,542.8980,19033900,,
-2012-11-12,554.1500,554.5000,538.6500,542.8300,18421500,,
-2012-11-09,540.4200,554.8800,533.7200,547.0600,33211200,,
-2012-11-08,560.6300,562.2300,535.2900,537.7500,37719500,,
-2012-11-07,573.8350,574.5400,555.7500,558.0019,28344600,,
-2012-11-06,590.2300,590.7400,580.0900,582.8495,13389900,,
-2012-11-05,583.5150,587.7700,577.6000,584.6211,18897700,,
-2012-11-02,595.8900,596.9500,574.7500,576.8000,21406200,,
-2012-11-01,598.2200,603.0000,594.1700,596.5399,12903500,,
-2012-10-31,594.8800,601.9600,587.7000,595.3200,18214400,,
-2012-10-26,609.4300,614.0000,591.0000,604.0000,36372600,,
-2012-10-25,620.0000,622.0000,605.5500,609.5380,23440200,,
-2012-10-24,621.4400,626.5500,610.6400,616.8300,19947400,,
-2012-10-23,631.0000,633.9000,611.7000,613.3554,25255200,,
-2012-10-22,612.4200,635.3800,610.7600,634.0300,19526100,,
-2012-10-19,631.0500,631.7700,609.6200,609.8400,26574500,,
-2012-10-18,639.5900,642.0600,630.0000,632.6400,17022300,,
-2012-10-17,648.8700,652.7900,644.0000,644.6136,13894200,,
-2012-10-16,635.3400,650.3000,631.0000,649.7925,19634700,,
-2012-10-15,632.3500,635.1300,623.8500,634.7600,15446500,,
-2012-10-12,629.5600,635.3800,625.3000,629.7140,16429100,,
-2012-10-11,646.5000,647.2000,628.1000,628.1000,19502900,,
-2012-10-10,639.7400,644.9800,637.0000,640.9100,18227000,,
-2012-10-09,638.6500,640.4900,623.5500,635.8500,29949900,,
-2012-10-08,646.8800,647.5600,636.1100,638.1700,22785500,,
-2012-10-05,665.2000,666.0000,651.2800,652.5900,21214500,,
-2012-10-04,671.2500,674.2500,665.5500,666.8000,13240200,,
-2012-10-03,664.8600,671.8600,662.6300,671.4500,15152900,,
-2012-10-02,661.8100,666.3500,650.6500,661.3100,22428300,,
-2012-10-01,671.5000,676.7500,656.5000,659.3900,19414100,,
-2012-09-28,678.7500,681.1100,666.7500,667.1050,19111100,,
-2012-09-27,664.2900,682.1700,660.3500,681.3200,21217500,,
-2012-09-26,668.7400,672.6900,661.2000,665.1800,20589400,,
-2012-09-25,688.2600,692.7800,673.0000,673.5400,18528200,,
-2012-09-24,686.8600,695.1200,683.0000,690.7900,22848800,,
-2012-09-21,702.4100,705.0700,699.3617,700.0950,20413900,,
-2012-09-20,699.1600,700.0600,693.6200,698.7000,12020300,,
-2012-09-19,700.2600,703.9900,699.5700,702.1000,11674100,,
-2012-09-18,699.8800,702.3300,696.4200,701.9100,13339400,,
-2012-09-17,699.3500,699.8000,694.6100,699.7810,14215400,,
-2012-09-14,689.9550,696.9800,687.8900,691.2800,21445500,,
-2012-09-13,677.3700,685.5000,674.7700,682.9800,21370000,,
-2012-09-12,666.8500,669.9000,656.0000,669.7900,25436900,,
-2012-09-11,665.1100,670.1000,656.5000,660.5900,17999400,,
-2012-09-10,680.4500,683.2900,662.1000,662.7400,17428500,,
-2012-09-07,678.0500,682.4800,675.7700,680.4400,11773800,,
-2012-09-06,673.1700,678.2900,670.8000,676.2700,13971300,,
-2012-09-05,675.5700,676.3500,669.6000,670.2300,12013400,,
-2012-09-04,665.7600,675.1400,664.5000,674.9700,13139000,,
-2012-08-31,667.2500,668.6000,657.2500,665.2400,12082900,,
-2012-08-30,670.6400,671.5540,662.8530,663.8680,10810700,,
-2012-08-29,675.2500,677.6700,672.6000,673.4660,7243100,,
-2012-08-28,674.9773,676.1000,670.6730,674.8000,9550600,,
-2012-08-27,679.9900,680.8700,673.5400,675.6800,15250300,,
-2012-08-24,659.5100,669.4800,655.5500,663.2220,15619300,,
-2012-08-23,666.1100,669.9000,661.1500,662.6300,15004600,,
-2012-08-22,654.4200,669.0000,648.1100,668.8700,20190100,,
-2012-08-21,670.8200,674.8800,650.3300,656.0620,29025700,,
-2012-08-20,650.0100,665.1500,649.9000,665.1500,21906600,,
-2012-08-17,640.0000,648.1900,638.8100,648.1100,15812900,,
-2012-08-16,631.2100,636.7600,630.5000,636.3400,9090500,,
-2012-08-15,631.3000,634.0000,627.7500,630.8300,9190800,,
-2012-08-14,631.8700,638.6100,630.2100,631.6900,12148900,,
-2012-08-13,623.3900,630.0000,623.2500,630.0000,9958300,,
-2012-08-10,618.7100,621.7600,618.7000,621.7000,6962100,,
-2012-08-09,617.8500,621.7300,617.8000,620.7300,7915800,,
-2012-08-08,619.3900,623.8800,617.1000,619.8600,8739500,,
-2012-08-07,622.7700,625.0000,618.0400,620.9140,10373100,,
-2012-08-06,617.2900,624.8680,615.2600,622.5500,10789400,,
-2012-08-03,613.6300,617.9800,611.5600,615.7000,12318600,,
-2012-08-02,602.8400,610.6900,600.2500,607.7900,11862800,,
-2012-08-01,615.9050,616.4000,603.0000,606.8100,13732200,,
-2012-07-31,603.2300,611.7000,602.7200,610.7600,16511700,,
-2012-07-30,590.9200,599.4400,587.8200,595.0300,13540800,,
-2012-07-27,575.0100,585.8300,571.5900,585.1600,14426300,,
-2012-07-26,579.7600,580.4000,570.3600,574.8800,14522600,,
-2012-07-25,574.4600,580.8000,570.0000,574.9700,31332600,,
-2012-07-24,607.3800,609.6800,598.5100,600.9200,20183300,,
-2012-07-23,594.4000,605.9000,587.7100,603.8300,17427700,,
-2012-07-20,613.0300,614.4400,603.7000,604.3000,14195400,,
-2012-07-19,611.2800,615.3500,606.0000,614.3200,15602200,,
-2012-07-18,606.5900,608.3400,603.5600,606.2600,9025000,,
-2012-07-17,610.7900,611.5000,603.1500,606.9400,10486600,,
-2012-07-16,605.1200,611.6200,605.0200,606.9100,10759300,,
-2012-07-13,602.9500,607.1900,600.0000,604.9700,11122400,,
-2012-07-12,600.2400,603.4700,592.6800,598.9000,15287200,,
-2012-07-11,606.1200,607.6600,597.2200,604.4300,16761500,,
-2012-07-10,617.9700,619.8700,605.3100,608.2100,18284200,,
-2012-07-09,605.3000,613.9000,604.1100,613.8900,13550200,,
-2012-07-06,607.0900,608.4400,601.5800,605.8800,14961800,,
-2012-07-05,600.5600,614.3400,599.6500,609.9400,17299400,,
-2012-07-03,594.8800,600.0000,594.0000,599.4100,8632600,,
-2012-07-02,584.7300,593.4700,583.6000,592.5200,14289000,,
-2012-06-29,578.0000,584.0000,574.2500,584.0000,15053600,,
-2012-06-28,571.6700,574.0000,565.6100,569.0500,10101300,,
-2012-06-27,575.0000,576.7400,571.9200,574.5000,7249900,,
-2012-06-26,571.3300,574.4900,567.3300,572.0250,9876300,,
-2012-06-25,577.3000,579.8000,570.3700,570.7650,10870800,,
-2012-06-22,579.0400,582.1900,575.4200,582.1000,10159700,,
-2012-06-21,585.4400,588.2200,577.4400,577.6700,11655400,,
-2012-06-20,588.2100,589.2500,580.8000,585.7410,12819400,,
-2012-06-19,583.4000,590.0000,583.1000,587.4100,12907300,,
-2012-06-18,570.9600,587.8900,570.3700,585.7800,15729000,,
-2012-06-15,571.0000,574.6200,569.5500,574.1300,11973400,,
-2012-06-14,571.2400,573.5000,567.2600,571.5300,12341900,,
-2012-06-13,574.5200,578.4800,570.3800,572.1600,10485000,,
-2012-06-12,574.4600,576.6200,566.7000,576.1600,15549300,,
-2012-06-11,587.7200,588.5000,570.6300,571.1700,21116600,,
-2012-06-08,571.6000,580.5840,569.0000,580.3200,12411300,,
-2012-06-07,577.2900,577.3200,570.5000,571.7200,13563100,,
-2012-06-06,567.7700,573.8500,565.5000,571.4600,14337700,,
-2012-06-05,561.2700,566.4700,558.3300,562.8300,13864800,,
-2012-06-04,561.5000,567.5000,548.5000,564.2900,19892700,,
-2012-06-01,569.1600,572.6500,560.5200,560.9900,18606700,,
-2012-05-31,580.7400,581.5000,571.4600,577.7300,17559800,,
-2012-05-30,569.2000,579.9900,566.5600,579.1700,18908200,,
-2012-05-29,570.9000,574.0000,565.3100,572.2700,13589600,,
-2012-05-25,564.5900,565.8500,558.4720,562.2900,11732400,,
-2012-05-24,575.8700,576.5000,561.2300,565.3200,17722500,,
-2012-05-23,557.5000,572.8000,553.2300,570.5600,20889200,,
-2012-05-22,569.5500,573.8800,552.5800,556.9700,24816800,,
-2012-05-21,534.5000,561.5400,534.0500,561.2800,22539500,,
-2012-05-18,533.9600,543.4100,522.1800,530.3800,26153300,,
-2012-05-17,545.3100,547.5000,530.1200,530.1200,25615000,,
-2012-05-16,554.0500,556.8900,541.0400,546.0750,20032000,,
-2012-05-15,561.4500,563.2200,551.7500,553.1700,17012000,,
-2012-05-14,562.5700,567.5100,557.6000,558.2200,12593800,,
-2012-05-11,565.0000,574.4700,564.3500,566.7100,14269500,,
-2012-05-10,574.5800,575.8800,568.4410,570.5200,11900000,,
-2012-05-09,563.7000,573.9778,560.8500,569.1800,17168000,,
-2012-05-08,569.5800,571.5000,558.7300,568.1800,17759000,,
-2012-05-07,561.5000,572.7700,561.2300,569.4800,16432800,,
-2012-05-04,577.0800,578.3600,565.1700,565.2500,18928300,,
-2012-05-03,590.5000,591.4000,580.3000,581.8200,13948200,,
-2012-05-02,580.2400,587.3999,578.8600,585.9800,15263900,,
-2012-05-01,584.9000,596.7600,581.2300,582.1300,21821400,,
-2012-04-30,597.8000,598.4000,583.0000,583.9800,18076600,,
-2012-04-27,605.0700,606.1800,600.5000,603.0000,14525800,,
-2012-04-26,614.2700,614.6900,602.1300,607.7000,19145300,,
-2012-04-25,615.6350,618.0000,606.0000,610.0000,32349200,,
-2012-04-24,562.6100,567.6900,555.0000,560.2800,38433900,,
-2012-04-23,570.6100,576.6700,556.6200,571.7000,34518900,,
-2012-04-20,591.3800,594.6200,570.4200,572.9800,36820900,,
-2012-04-19,600.2200,604.7320,584.5200,587.4400,29811400,,
-2012-04-18,613.7200,620.2500,602.7100,608.3400,34090400,,
-2012-04-17,578.9400,610.0000,571.9100,609.7000,36626000,,
-2012-04-16,610.0600,610.2800,578.2500,580.1300,37528100,,
-2012-04-13,624.1100,624.7000,603.5100,605.2300,30701600,,
-2012-04-12,625.0000,631.3300,620.5000,622.7700,21940600,,
-2012-04-11,636.2000,636.8700,623.3422,626.2000,24879100,,
-2012-04-10,639.9300,644.0000,626.0000,628.4400,31775900,,
-2012-04-09,626.1300,639.8400,625.3000,636.2300,21340600,,
-2012-04-05,626.9800,634.6600,623.4000,633.6800,22903500,,
-2012-04-04,624.3500,625.8600,617.0000,624.3100,20463600,,
-2012-04-03,627.3000,632.2100,622.5100,629.3200,29805700,,
-2012-04-02,601.8300,618.7700,600.3800,618.6300,21369700,,
-2012-03-30,608.7700,610.5600,597.9400,599.5500,26108500,,
-2012-03-29,612.7800,616.5600,607.2300,609.8600,21722800,,
-2012-03-28,618.3800,621.4500,610.3100,617.6200,23409300,,
-2012-03-27,606.1800,616.2800,606.0600,614.4800,21683200,,
-2012-03-26,599.7900,607.1500,595.2600,606.9800,21276500,,
-2012-03-23,600.4900,601.8000,594.4010,596.0500,15374600,,
-2012-03-22,597.7800,604.5000,595.5300,599.3400,22281100,,
-2012-03-21,602.7400,609.6500,601.4100,602.5000,23001500,,
-2012-03-20,599.5100,606.9000,582.0000,605.9600,29166500,,
-2012-03-19,598.3700,601.7700,589.0500,601.1000,32187000,,
-2012-03-16,584.7200,589.2000,578.0000,585.5700,29481700,,
-2012-03-15,599.6100,600.0100,578.5500,585.5600,41418500,,
-2012-03-14,578.0500,594.7200,575.4000,589.5800,50673000,,
-2012-03-13,557.5400,568.1800,555.7500,568.1000,24673400,,
-2012-03-12,548.9820,552.0000,547.0000,552.0000,14545800,,
-2012-03-09,544.2100,547.7400,543.1100,545.1700,14961400,,
-2012-03-08,534.6900,542.9900,532.1200,541.9900,18444900,,
-2012-03-07,536.8000,537.7800,523.3000,530.6900,28518600,,
-2012-03-06,523.6600,533.6900,516.2210,530.2600,28937100,,
-2012-03-05,545.4200,547.4800,526.0000,533.1600,28897300,,
-2012-03-02,544.2400,546.8000,542.5200,545.1800,15418300,,
-2012-03-01,548.1700,548.2100,538.7700,544.4700,24402500,,
-2012-02-29,541.5600,547.6100,535.7000,542.4400,34000400,,
-2012-02-28,527.9600,535.4100,525.8500,535.4100,21442400,,
-2012-02-27,521.3100,528.5000,516.2800,525.7600,19556500,,
-2012-02-24,519.6700,522.9000,518.6400,522.4100,14824000,,
-2012-02-23,514.5400,517.8296,509.5000,516.3900,20286700,,
-2012-02-22,513.0800,515.4900,509.0700,513.0400,17260800,,
-2012-02-21,506.8800,514.8500,504.1200,514.8500,21628400,,
-2012-02-17,503.1100,507.7700,500.3000,502.1200,19135900,,
-2012-02-16,491.5000,504.8900,486.6300,502.2100,33734000,,
-2012-02-15,514.2600,526.2900,496.8900,497.6700,53790000,,
-2012-02-14,504.6600,509.5600,502.0000,509.4600,16442800,,
-2012-02-13,499.5300,503.8300,497.0900,502.6000,18472000,,
-2012-02-10,490.9600,497.6200,488.5500,493.4200,22546500,,
-2012-02-09,480.7600,496.7500,480.5600,493.1700,31579100,,
-2012-02-08,470.5000,476.7900,469.7000,476.6800,14567500,,
-2012-02-07,465.2500,469.7500,464.5810,468.8300,11293700,,
-2012-02-06,458.3800,464.9800,458.2010,463.9700,8907600,,
-2012-02-03,457.3000,460.0000,455.5600,459.6800,10235700,,
-2012-02-02,455.9000,457.1700,453.9800,455.1200,6671300,,
-2012-02-01,458.4100,458.9900,455.5500,456.1900,9644500,,
-2012-01-31,455.5900,458.2400,453.0700,456.4800,13988700,,
-2012-01-30,445.7100,453.9000,445.3900,453.0100,13547900,,
-2012-01-27,444.3400,448.4800,443.7700,447.2800,10703900,,
-2012-01-26,448.3600,448.7900,443.1400,444.6300,11570900,,
-2012-01-25,454.4400,454.4500,443.7300,446.6600,34225500,,
-2012-01-24,425.1001,425.1001,419.5500,420.4100,19558500,,
-2012-01-23,422.6700,428.4500,422.3000,427.4090,10930800,,
-2012-01-20,427.4900,427.5000,419.7500,420.3000,14784800,,
-2012-01-19,430.1500,431.3690,426.5100,427.7500,9347800,,
-2012-01-18,426.9600,429.4700,426.3000,429.1100,9885400,,
-2012-01-17,424.2000,425.9900,422.9600,424.7000,8674900,,
-2012-01-13,419.7000,420.4500,418.6600,419.8100,8072200,,
-2012-01-12,422.2800,422.9000,418.7500,421.3900,7592400,,
-2012-01-11,422.6800,422.8500,419.3100,422.5500,7681600,,
-2012-01-10,425.9101,426.0000,421.5000,423.2400,9221300,,
-2012-01-09,425.5001,427.7500,421.3500,421.7300,14072300,,
-2012-01-06,419.7700,422.7500,419.2200,422.4000,11367600,,
-2012-01-05,414.9500,418.5500,412.6700,418.0300,9688200,,
-2012-01-04,410.0000,414.6800,409.2800,413.4400,9286500,,
-2012-01-03,409.4000,412.5000,409.0000,411.2300,10793600,,
-2011-12-30,403.5100,406.2800,403.4900,405.0000,6416500,,
-2011-12-29,403.4000,405.6500,400.5100,405.1200,7713500,,
-2011-12-28,406.8900,408.2500,401.3400,402.6400,8166500,,
-2011-12-27,403.1000,409.0900,403.0200,406.5300,9467000,,
-2011-12-23,399.6900,403.5900,399.4950,403.3300,9621400,,
-2011-12-22,397.0000,399.1300,396.1000,398.5500,7227100,,
-2011-12-21,396.6900,397.3000,392.0100,396.4450,9391000,,
-2011-12-20,387.7600,396.1000,387.2600,395.9500,12043400,,
-2011-12-19,382.4700,384.8500,380.4800,382.2100,8411800,,
-2011-12-16,380.3600,384.1500,379.5700,381.0200,15052800,,
-2011-12-15,383.3300,383.7400,378.3100,378.9400,9150000,,
-2011-12-14,386.7000,387.3800,377.6800,380.1900,14531700,,
-2011-12-13,393.0000,395.4000,387.1000,388.8100,12104600,,
-2011-12-12,391.6800,393.9000,389.4500,391.8400,10752400,,
-2011-12-09,392.8500,394.0400,391.0300,393.6200,10606900,,
-2011-12-08,391.4500,395.5000,390.2300,390.6600,13441300,,
-2011-12-07,389.9300,390.9400,386.7625,389.0900,10883800,,
-2011-12-06,392.5100,394.6300,389.3800,390.9500,10128500,,
-2011-12-05,393.4900,396.4100,390.3880,393.0100,12757500,,
-2011-12-02,389.8300,393.6299,388.5800,389.7000,13537700,,
-2011-12-01,382.5400,389.0000,380.7500,387.9300,13827900,,
-2011-11-30,381.2900,382.2760,378.3000,382.2000,14497800,,
-2011-11-29,375.8400,378.8300,370.2000,373.2000,13423400,,
-2011-11-28,372.3500,376.7200,370.3300,376.1200,12371900,,
-2011-11-25,368.4200,371.1500,363.3200,363.5700,9098600,,
-2011-11-23,374.5100,375.8400,366.8800,366.9900,15295400,,
-2011-11-22,371.0200,377.9300,370.9400,376.5100,14607900,,
-2011-11-21,370.4000,371.6800,365.9100,369.0100,15999300,,
-2011-11-18,378.9200,379.9900,374.8800,374.9400,13283500,,
-2011-11-17,383.9800,384.5800,375.5000,377.4100,17139300,,
-2011-11-16,389.2500,391.1400,384.3200,384.7700,12471800,,
-2011-11-15,380.8000,389.5000,379.4500,388.8300,15386100,,
-2011-11-14,383.5201,385.2500,378.2000,379.2600,15460900,,
-2011-11-11,386.6100,388.7000,380.2600,384.6200,23349500,,
-2011-11-10,397.0300,397.2100,382.1500,385.2200,26598300,,
-2011-11-09,396.9700,400.8900,394.2300,395.2800,19953000,,
-2011-11-08,402.2100,408.0000,401.5600,406.2300,14301500,,
-2011-11-07,399.9100,400.0000,396.1300,399.7300,9652700,,
-2011-11-04,402.0300,403.4400,399.1600,400.2400,10793900,,
-2011-11-03,399.0700,403.4000,395.3600,403.0700,15763800,,
-2011-11-02,400.0900,400.4400,395.1100,397.4100,11691100,,
-2011-11-01,397.4100,399.5000,393.2200,396.5100,18992500,,
-2011-10-31,402.4200,409.3300,401.0500,404.7800,13767900,,
-2011-10-28,403.0000,406.3500,402.5100,404.9500,11530100,,
-2011-10-27,407.5600,409.0000,401.8900,404.6900,17666600,,
-2011-10-26,401.7600,402.5500,393.1510,400.6000,16296600,,
-2011-10-25,405.0300,406.5500,397.3800,397.7700,15372400,,
-2011-10-24,396.1800,406.5000,395.4000,405.7700,17933500,,
-2011-10-21,398.1000,399.1400,390.7500,392.8700,22187300,,
-2011-10-20,400.0000,400.3500,394.2100,395.3100,19616800,,
-2011-10-19,401.3500,408.4190,397.8000,398.6200,39430700,,
-2011-10-18,421.7600,424.8067,415.9900,422.2400,31485800,,
-2011-10-17,421.7400,426.7000,415.9400,419.9900,24501600,,
-2011-10-14,416.8300,422.0000,415.2700,422.0000,20477400,,
-2011-10-13,404.9800,408.4300,402.8500,408.4300,15220900,,
-2011-10-12,407.3400,409.2500,400.1400,402.1900,22224500,,
-2011-10-11,392.5700,403.1800,391.5000,400.2900,21631700,,
-2011-10-10,379.0900,388.8100,378.2100,388.8100,15804100,,
-2011-10-07,375.7800,377.7400,368.4890,369.8000,19123500,,
-2011-10-06,373.3300,384.7800,371.8045,377.3700,29020800,,
-2011-10-05,367.8600,379.8200,360.3000,378.2500,28088200,,
-2011-10-04,374.5700,381.8000,354.2400,372.5000,44059900,,
-2011-10-03,380.3700,382.6400,373.1710,374.6000,23896400,,
-2011-09-30,387.1200,388.8900,381.1800,381.3200,19558600,,
-2011-09-29,401.9200,402.2100,386.2100,390.5700,23253100,,
-2011-09-28,400.1900,403.7400,396.5100,397.0100,15344200,,
-2011-09-27,408.7300,409.2500,398.0600,399.2600,22589200,,
-2011-09-26,399.8600,403.9800,391.3000,403.1700,29031300,,
-2011-09-23,400.2800,406.7400,399.8500,404.3000,19509900,,
-2011-09-22,401.0300,409.8200,396.7000,401.8200,34588600,,
-2011-09-21,419.6400,421.5900,412.0000,412.1400,21642000,,
-2011-09-20,415.2500,422.8600,411.1900,413.4500,27705500,,
-2011-09-19,397.0000,413.2300,395.2045,411.6300,29423600,,
-2011-09-16,395.5400,400.5030,395.0300,400.5000,24946900,,
-2011-09-15,391.4300,393.6600,389.9000,392.9600,14922100,,
-2011-09-14,387.0200,392.2100,385.7600,389.3000,19097300,,
-2011-09-13,382.1400,386.2100,380.2500,384.6200,15734300,,
-2011-09-12,375.8900,380.8800,371.9000,379.9400,16708300,,
-2011-09-09,383.9300,386.0000,375.0200,377.4800,20171900,,
-2011-09-08,382.4000,388.6100,382.3100,384.1400,14862800,,
-2011-09-07,385.5600,385.6000,382.0000,383.9300,12520600,,
-2011-09-06,367.3700,380.3300,366.4800,379.7400,18203500,,
-2011-09-02,374.7400,378.0000,371.8300,374.0500,15676400,,
-2011-09-01,385.8200,387.3399,380.7200,381.0300,12275900,,
-2011-08-31,390.5700,392.0800,381.8600,384.8300,18663800,,
-2011-08-30,388.2500,391.8400,386.2100,389.9900,14925800,,
-2011-08-29,388.1800,391.5000,388.0000,389.9700,14473900,,
-2011-08-26,371.1700,383.8000,370.8008,383.5800,22909900,,
-2011-08-25,365.0800,375.4500,365.0000,373.7200,31119500,,
-2011-08-24,373.4700,378.9600,370.6000,376.1800,22366700,,
-2011-08-23,360.3000,373.6400,357.0000,373.6000,23458400,,
-2011-08-22,364.5100,364.8800,355.0900,356.4400,19118400,,
-2011-08-19,362.1700,367.0000,356.0000,356.0300,27710300,,
-2011-08-18,370.8400,372.6500,361.3700,366.0500,30408400,,
-2011-08-17,382.3100,384.5200,378.0000,380.4400,15787900,,
-2011-08-16,381.5200,383.3700,376.0600,380.4800,17812500,,
-2011-08-15,379.6300,384.9700,378.0900,383.4100,16448000,,
-2011-08-12,378.0700,379.6400,374.2300,376.9900,18892000,,
-2011-08-11,370.5200,375.4500,364.7200,373.7000,26498900,,
-2011-08-10,371.1500,374.6500,362.5000,363.6900,31380600,,
-2011-08-09,361.3000,374.6100,355.0000,374.0100,38663700,,
-2011-08-08,361.6900,367.7700,353.0200,353.2100,40851200,,
-2011-08-05,380.4400,383.5000,362.5700,373.6200,43021100,,
-2011-08-04,389.4100,391.3200,377.3500,377.3700,31121700,,
-2011-08-03,390.9800,393.5500,382.2400,392.5700,26161000,,
-2011-08-02,397.6500,397.9000,388.3500,388.9100,22840700,,
-2011-08-01,397.7800,399.5000,392.3700,396.7500,21887000,,
-2011-07-29,387.6400,395.1500,384.0000,390.4800,22592300,,
-2011-07-28,391.6200,396.9900,388.1300,391.8200,21215500,,
-2011-07-27,400.5900,402.6400,392.1500,392.5900,23547300,,
-2011-07-26,400.0000,404.5000,399.6800,403.4100,17020800,,
-2011-07-25,390.3500,400.0000,389.6200,398.5000,21064500,,
-2011-07-22,388.3200,395.0500,387.7500,393.3000,18454600,,
-2011-07-21,386.9500,390.0600,383.9000,387.2900,18804800,,
-2011-07-20,396.1200,396.2700,386.0000,386.9000,33619300,,
-2011-07-19,378.0000,378.6500,373.3200,376.8500,29255200,,
-2011-07-18,365.4300,374.6500,365.2800,373.8000,20451900,,
-2011-07-15,361.1700,365.0000,359.1700,364.9200,17302400,,
-2011-07-14,361.0100,361.6100,356.3400,357.7700,15376200,,
-2011-07-13,358.3300,360.0000,356.3800,358.0200,13987100,,
-2011-07-12,353.5300,357.6800,348.6200,353.7500,16128900,,
-2011-07-11,356.3400,359.7700,352.8200,354.0000,15809800,,
-2011-07-08,353.3400,360.0000,352.2000,359.7100,17486900,,
-2011-07-07,354.6700,358.0000,354.0000,357.2000,14273700,,
-2011-07-06,348.9500,354.1000,346.7100,351.7600,15879500,,
-2011-07-05,343.0000,349.8300,342.5000,349.4300,12680500,,
-2011-07-01,335.9500,343.5000,334.2000,343.2600,15546900,,
-2011-06-30,334.7000,336.1300,332.8400,335.6700,11534100,,
-2011-06-29,336.0400,336.3700,331.8800,334.0400,12590900,,
-2011-06-28,333.6500,336.7000,333.4400,335.2600,10510700,,
-2011-06-27,327.5900,333.9000,327.2500,332.0400,12136200,,
-2011-06-24,331.3700,333.1500,325.0900,326.3500,15707400,,
-2011-06-23,318.9400,331.6900,318.1200,331.2300,19991400,,
-2011-06-22,325.1600,328.9000,322.3800,322.6100,13949400,,
-2011-06-21,316.6800,325.8000,315.2000,325.3000,17620800,,
-2011-06-20,317.3550,317.7000,310.5000,315.3200,22880200,,
-2011-06-17,328.9900,329.2500,319.3600,320.2600,21965000,,
-2011-06-16,326.9000,328.6811,318.3300,325.1600,18235400,,
-2011-06-15,329.7500,330.3000,324.8800,326.7500,14257000,,
-2011-06-14,330.0000,333.2500,329.3100,332.4400,11948900,,
-2011-06-13,327.2000,328.3100,325.0700,326.6000,11766900,,
-2011-06-10,330.5500,331.6600,325.5100,325.9000,15498400,,
-2011-06-09,333.2500,333.6700,330.7500,331.4900,9824600,,
-2011-06-08,331.7800,334.8000,330.6500,332.2400,11918700,,
-2011-06-07,338.1700,338.2200,331.9000,332.0400,18920900,,
-2011-06-06,344.8400,347.0500,337.8100,338.0400,16497900,,
-2011-06-03,343.1800,345.3300,342.0100,343.4400,11187500,,
-2011-06-02,346.5000,347.9800,344.3000,346.1020,12099400,,
-2011-06-01,348.8700,352.1320,344.6500,345.5100,19810100,,
-2011-05-31,341.1000,347.8300,341.0000,347.8300,14919800,,
-2011-05-27,334.8000,337.6300,334.3100,337.4100,7271400,,
-2011-05-26,335.9700,336.8900,334.4350,335.0000,7948600,,
-2011-05-25,333.4300,338.5600,332.8500,336.7800,10508000,,
-2011-05-24,335.5000,335.8990,331.3400,332.1900,11497400,,
-2011-05-23,329.9700,335.9800,329.4200,334.4000,13700000,,
-2011-05-20,339.5600,340.9500,335.0200,335.2200,12070300,,
-2011-05-19,342.0800,342.4140,338.6700,340.5300,9327500,,
-2011-05-18,336.4700,341.0500,336.0000,339.8700,11956300,,
-2011-05-17,332.0000,336.1400,330.7300,336.1400,16154800,,
-2011-05-16,339.2000,341.2200,332.6000,333.3000,16063400,,
-2011-05-13,345.6600,346.2500,340.3500,340.5000,11647000,,
-2011-05-12,346.1200,347.1200,342.2700,346.5700,11500000,,
-2011-05-11,349.0200,350.0000,345.2400,347.2300,12000000,,
-2011-05-10,348.8900,349.6900,346.6600,349.4500,10074700,,
-2011-05-09,347.8600,349.2000,346.5276,347.6000,7312400,,
-2011-05-06,349.6900,350.0000,346.2100,346.6600,10004800,,
-2011-05-05,348.4000,350.9500,346.0500,346.7500,11998900,,
-2011-05-04,348.2600,351.8300,346.8800,349.5700,13901800,,
-2011-05-03,347.9900,349.8900,345.6200,348.2000,11191000,,
-2011-05-02,349.7400,350.4690,345.5000,346.2800,15811200,,
-2011-04-29,346.7800,353.9500,346.6660,350.1300,35940900,,
-2011-04-28,346.1900,349.7500,345.5200,346.7500,12891400,,
-2011-04-27,352.2400,352.3500,347.1000,350.1500,12721900,,
-2011-04-26,353.6200,354.9900,349.3500,350.4200,12100000,,
-2011-04-25,350.3400,353.7500,350.3000,353.0090,9519500,,
-2011-04-21,355.0000,355.1300,348.5200,350.6960,26921800,,
-2011-04-20,343.5100,345.7500,341.5000,342.4100,25023800,,
-2011-04-19,333.1000,337.9800,331.7100,337.8600,14977800,,
-2011-04-18,326.1000,332.2300,320.1600,331.8500,21782100,,
-2011-04-15,333.3000,333.6400,326.8000,327.4600,16200200,,
-2011-04-14,334.8000,336.0000,332.0600,332.4200,10778600,,
-2011-04-13,335.0200,336.1400,332.5200,336.1300,12365000,,
-2011-04-12,330.4900,333.7300,330.2000,332.4000,15201400,,
-2011-04-11,334.0600,335.6700,330.0200,330.8000,14248100,,
-2011-04-08,339.9200,340.1500,333.9500,335.0600,13483400,,
-2011-04-07,338.1000,340.4300,336.0300,338.0800,13337400,,
-2011-04-06,341.2200,343.9000,337.1400,338.0400,14376400,,
-2011-04-05,336.9900,342.2500,336.0000,338.8900,17240400,,
-2011-04-04,344.3100,344.6000,338.4000,341.1900,16431600,,
-2011-04-01,351.1100,351.5872,343.3000,344.5600,14952200,,
-2011-03-31,346.3600,349.8000,346.0600,348.5075,9786400,,
-2011-03-30,350.6400,350.8800,347.4400,348.6300,11764500,,
-2011-03-29,347.6600,350.9600,346.0600,350.9600,12603600,,
-2011-03-28,353.1500,354.3200,350.4400,350.4400,11048400,,
-2011-03-25,348.0700,352.0600,347.0200,351.5400,16032500,,
-2011-03-24,341.8500,346.0000,338.8600,344.9700,14454000,,
-2011-03-23,339.2800,340.2200,335.9500,339.1900,13321300,,
-2011-03-22,342.5600,342.6200,339.1400,341.2000,11640100,,
-2011-03-21,335.9900,339.7400,335.2600,339.3000,14621500,,
-2011-03-18,337.1300,338.2000,330.0000,330.6700,26900500,,
-2011-03-17,336.8300,339.6100,330.6596,334.6400,23550800,,
-2011-03-16,342.0000,343.0000,326.2600,330.0100,41500400,,
-2011-03-15,342.1000,347.8400,340.1000,345.4300,25752900,,
-2011-03-14,353.1800,356.4844,351.3100,353.5600,15569900,,
-2011-03-11,345.3300,352.3200,345.0000,351.9900,16824300,,
-2011-03-10,349.1200,349.7700,344.9000,346.6700,18126400,,
-2011-03-09,354.6900,354.7600,350.6000,352.4700,16189500,,
-2011-03-08,354.9100,357.4000,352.2500,355.7600,12725600,,
-2011-03-07,361.4000,361.6700,351.3100,355.3600,19504400,,
-2011-03-04,360.0700,360.2900,357.7500,360.0000,16188100,,
-2011-03-03,357.1900,359.7900,355.9200,359.5600,17885300,,
-2011-03-02,349.9600,354.3500,348.4000,352.1200,21521100,,
-2011-03-01,355.4700,355.7200,347.6810,349.3100,16290600,,
-2011-02-28,351.2400,355.0500,351.1200,353.2100,14395500,,
-2011-02-25,345.2600,348.4300,344.8000,348.1600,13572100,,
-2011-02-24,344.0200,345.1500,338.3700,342.8800,17853600,,
-2011-02-23,338.7700,344.6400,338.6100,342.6200,23994800,,
-2011-02-22,342.1500,345.4000,337.7200,338.6100,31162700,,
-2011-02-18,358.7100,359.5000,349.5200,350.5600,29144900,,
-2011-02-17,357.2500,360.2700,356.5200,358.3000,18949400,,
-2011-02-16,360.8000,364.9000,360.5000,363.1300,17184200,,
-2011-02-15,359.1900,359.9700,357.5500,359.9000,10149100,,
-2011-02-14,356.7900,359.4800,356.7100,359.1800,11086300,,
-2011-02-11,354.7526,357.8000,353.5401,356.8500,13127600,,
-2011-02-10,357.3900,360.0000,348.0000,354.5400,33162500,,
-2011-02-09,355.1900,359.0000,354.8700,358.1600,17240900,,
-2011-02-08,353.6800,355.5200,352.1500,355.2000,13608600,,
-2011-02-07,347.8900,353.2500,347.6400,351.8800,17322200,,
-2011-02-04,343.6400,346.7000,343.5100,346.5000,11494300,,
-2011-02-03,343.8000,344.2400,338.5500,343.4400,14064200,,
-2011-02-02,344.4500,345.2500,343.5500,344.3200,9248400,,
-2011-02-01,341.3000,345.6500,340.9800,345.0300,15236900,,
-2011-01-31,335.8000,340.0400,334.3000,339.3200,13473100,,
-2011-01-28,344.1700,344.4000,333.5280,336.1000,21144900,,
-2011-01-27,343.7800,344.6928,342.8310,343.2100,10179500,,
-2011-01-26,342.9600,345.6000,341.5000,343.8500,18102700,,
-2011-01-25,336.3300,341.4400,334.5700,341.4000,19531000,,
-2011-01-24,326.8700,337.4500,326.7200,337.4500,20524400,,
-2011-01-21,333.7700,334.8800,326.6300,326.7200,26942900,,
-2011-01-20,336.4300,338.3000,330.1200,332.6800,27313900,,
-2011-01-19,348.3500,348.6000,336.8800,338.8400,40557600,,
-2011-01-18,329.5200,344.7625,326.0000,340.6500,67178500,,
-2011-01-14,345.8900,348.4800,344.4400,348.4800,11030000,,
-2011-01-13,345.1600,346.6400,343.8500,345.6800,10599300,,
-2011-01-12,343.2500,344.4300,342.0000,344.4200,10806800,,
-2011-01-11,344.8800,344.9600,339.4700,341.6400,15861000,,
-2011-01-10,338.8300,343.2300,337.1700,342.4550,16020000,,
-2011-01-07,333.9900,336.3500,331.9000,336.1200,11140400,,
-2011-01-06,334.7194,335.2500,332.9000,333.7300,10729600,,
-2011-01-05,329.5500,334.3400,329.5000,334.0000,9125700,,
-2011-01-04,332.4400,332.5000,328.1500,331.2900,11038600,,
-2011-01-03,325.6400,330.2600,324.8365,329.5700,15897800,,
-2010-12-31,322.9500,323.4800,321.3100,322.5600,6911000,,
-2010-12-30,325.4800,325.5100,323.0500,323.6600,5624800,,
-2010-12-29,326.2200,326.4500,325.1000,325.2900,5826400,,
-2010-12-28,325.9102,326.6600,325.0600,325.4700,6283000,,
-2010-12-27,322.8519,325.4400,321.5200,324.6800,8922000,,
-2010-12-23,325.0000,325.1500,323.1700,323.6000,7969900,,
-2010-12-22,324.3600,325.7200,323.5500,325.1600,9497200,,
-2010-12-21,323.0000,324.3900,322.0500,324.2050,9155500,,
-2010-12-20,321.6000,323.2500,318.2300,322.2100,13771800,,
-2010-12-17,321.6300,321.7900,320.2300,320.6100,13818900,,
-2010-12-16,321.0900,322.6100,320.1000,321.2500,11501100,,
-2010-12-15,320.0000,323.0000,319.1900,320.3600,14904000,,
-2010-12-14,321.7300,322.5400,319.0000,320.2900,12536000,,
-2010-12-13,324.3700,325.0600,321.0000,321.6700,15707700,,
-2010-12-10,319.6500,321.0500,318.6000,320.5600,9375400,,
-2010-12-09,322.1317,322.5000,319.0200,319.7575,10505400,,
-2010-12-08,319.6300,321.0200,317.1100,321.0100,11497700,,
-2010-12-07,323.8000,323.9900,318.1200,318.2100,13980500,,
-2010-12-06,318.6400,322.3300,318.4200,320.1500,16017200,,
-2010-12-03,317.0100,318.6500,316.3400,317.4400,12217600,,
-2010-12-02,317.5300,319.0000,314.8900,318.1500,16529900,,
-2010-12-01,315.2700,317.7500,315.0000,316.4000,16491100,,
-2010-11-30,313.5400,314.3600,310.8700,311.1500,17923500,,
-2010-11-29,315.5000,317.4800,311.3800,316.8700,15920900,,
-2010-11-26,313.7400,317.6999,312.9400,315.0000,8485200,,
-2010-11-24,312.0000,315.4000,311.7500,314.7950,14775900,,
-2010-11-23,310.4500,311.7500,306.5600,308.7300,18551700,,
-2010-11-22,306.6800,313.3600,305.8700,313.3600,14038400,,
-2010-11-19,307.9700,308.4000,305.2400,306.7300,13744400,,
-2010-11-18,305.2000,309.6700,304.6900,308.4300,17660400,,
-2010-11-17,301.2000,303.9900,297.7600,300.5000,17123200,,
-2010-11-16,305.7200,307.6000,299.3200,301.5900,23487500,,
-2010-11-15,308.4600,310.5400,306.2700,307.0350,14414500,,
-2010-11-12,316.0000,316.5000,303.6300,308.0300,28423100,,
-2010-11-11,315.0000,318.4000,314.2500,316.6550,12903000,,
-2010-11-10,316.6400,318.7700,313.5500,318.0300,13722400,,
-2010-11-09,321.0500,321.3000,314.5000,316.0800,13698000,,
-2010-11-08,317.2000,319.7702,316.7600,318.6200,10062800,,
-2010-11-05,317.9900,319.5700,316.7500,317.1300,12901900,,
-2010-11-04,315.4500,320.1800,315.0300,318.2700,22946000,,
-2010-11-03,311.3700,312.8800,308.5300,312.8000,18155300,,
-2010-11-02,307.0000,310.1900,307.0000,309.3600,15497500,,
-2010-11-01,302.2200,305.6000,302.2000,304.1800,15138900,,
-2010-10-29,304.2300,305.8800,300.8700,300.9800,15375400,,
-2010-10-28,307.9500,308.0000,300.9000,305.2400,19680400,,
-2010-10-27,307.6500,309.9000,305.6000,307.8300,14250100,,
-2010-10-26,306.8700,309.7400,305.6500,308.0500,14033200,,
-2010-10-25,309.0900,311.6000,308.4400,308.8400,14016500,,
-2010-10-22,309.0700,310.0400,306.3000,307.4700,13313500,,
-2010-10-21,312.3600,314.7400,306.8000,309.5200,19695000,,
-2010-10-20,309.0000,314.2500,306.8700,310.5300,25772300,,
-2010-10-19,303.4000,313.7700,300.0200,309.4900,44028000,,
-2010-10-18,318.4700,319.0000,314.2900,318.0000,39036100,,
-2010-10-15,307.4400,315.0000,304.9100,314.7400,32935500,,
-2010-10-14,301.6900,302.4700,300.4000,302.3100,15546300,,
-2010-10-13,300.2000,301.9600,299.8000,300.1400,22503300,,
-2010-10-12,295.4100,299.5000,292.4900,298.5400,19948000,,
-2010-10-11,294.7400,297.2400,294.6000,295.3600,15276900,,
-2010-10-08,291.7129,294.5000,290.0000,294.0700,23514400,,
-2010-10-07,290.3362,290.4800,286.9100,289.2200,14585700,,
-2010-10-06,289.5900,291.9900,285.2600,289.1900,23959600,,
-2010-10-05,282.0000,289.4500,281.8200,288.9400,17927400,,
-2010-10-04,281.6000,282.9000,277.7700,278.6400,15546500,,
-2010-10-01,283.7500,286.5800,281.3500,282.5200,16005100,,
-2010-09-30,289.0000,290.0000,281.2500,283.7500,24049700,,
-2010-09-29,287.2300,289.8100,286.0000,287.3700,16773000,,
-2010-09-28,291.7700,291.7700,275.0000,286.8600,36965800,,
-2010-09-27,293.9750,294.7300,291.0100,291.1640,17244100,,
-2010-09-24,292.1000,293.5300,290.5500,292.3200,23196000,,
-2010-09-23,286.3300,292.7600,286.0000,288.9200,28075600,,
-2010-09-22,282.7100,287.9800,282.4100,287.7500,20903200,,
-2010-09-21,283.8600,287.3500,282.7900,283.7700,23859800,,
-2010-09-20,276.0800,283.7800,275.8500,283.2300,23524200,,
-2010-09-17,277.6900,277.9600,273.6800,275.3700,22659900,,
-2010-09-16,270.2400,276.6700,269.5000,276.5700,23289400,,
-2010-09-15,268.1700,270.3800,267.8400,270.2200,15334600,,
-2010-09-14,266.2100,269.1700,265.5200,268.0600,14576800,,
-2010-09-13,265.8200,268.2800,265.7600,267.0400,13885000,,
-2010-09-10,263.1900,264.5000,261.4000,263.4100,13840800,,
-2010-09-09,265.0400,266.5200,262.9200,263.0700,15663400,,
-2010-09-08,259.7800,264.3899,259.1000,262.9200,18805400,,
-2010-09-07,256.6400,259.5300,256.2500,257.8100,12234200,,
-2010-09-03,255.0900,258.7800,254.5000,258.7700,18599600,,
-2010-09-02,251.2623,252.1700,248.5700,252.1700,14836700,,
-2010-09-01,247.4700,251.4600,246.2800,250.3300,24894200,,
-2010-08-31,241.8500,244.5600,240.3500,243.1000,15028100,,
-2010-08-30,240.7600,245.7500,240.6801,242.5000,13688900,,
-2010-08-27,241.7500,242.6100,235.5600,241.6200,19585400,,
-2010-08-26,245.4500,245.7500,240.2778,240.2800,16660900,,
-2010-08-25,238.0400,243.9900,237.2000,242.8900,21316700,,
-2010-08-24,242.6700,243.0000,238.6500,239.9300,21520200,,
-2010-08-23,251.7900,252.0000,245.2500,245.8000,14787200,,
-2010-08-20,249.3900,253.9200,249.0000,249.6400,13722500,,
-2010-08-19,252.8400,253.4800,248.6800,249.8800,15239500,,
-2010-08-18,252.3600,254.6700,251.5800,253.0700,12132000,,
-2010-08-17,250.0800,254.6300,249.2000,251.9700,15094300,,
-2010-08-16,247.5800,250.0100,246.6200,247.6400,11372500,,
-2010-08-13,251.6500,251.8800,249.0900,249.1000,12673900,,
-2010-08-12,246.6900,253.1000,246.1200,251.7900,19104300,,
-2010-08-11,255.4000,255.6900,249.8100,250.1900,22144800,,
-2010-08-10,259.8500,260.4500,257.5500,259.4100,16140000,,
-2010-08-09,261.4800,262.1500,259.5700,261.7500,10826000,,
-2010-08-06,259.7800,261.4900,257.6300,260.0910,15889200,,
-2010-08-05,261.7300,263.1800,260.5500,261.7000,10324900,,
-2010-08-04,262.8400,264.2800,260.3110,262.9800,15013400,,
-2010-08-03,261.0100,263.2600,259.4200,261.9300,14916200,,
-2010-08-02,260.4400,262.5900,259.6200,261.8500,15287700,,
-2010-07-30,255.8925,259.7000,254.9000,257.2500,16007500,,
-2010-07-29,260.7100,262.6500,256.1000,258.1100,22993100,,
-2010-07-28,263.6700,265.9900,260.2500,260.9600,18570900,,
-2010-07-27,260.8700,264.8000,260.3000,264.0800,20884700,,
-2010-07-26,260.0000,260.0998,257.7100,259.2800,15019700,,
-2010-07-23,257.0900,260.3800,256.2800,259.9400,19049600,,
-2010-07-22,257.6800,260.0000,255.3100,259.0240,23047100,,
-2010-07-21,265.0900,265.1500,254.0000,254.2400,42345400,,
-2010-07-20,242.9000,252.9000,240.0100,251.8900,38391100,,
-2010-07-19,249.8800,249.8800,239.6000,245.5800,36588500,,
-2010-07-16,253.1800,254.9700,248.4100,249.9000,37137800,,
-2010-07-15,248.2300,256.9700,247.3000,251.4500,29459500,,
-2010-07-14,249.3800,255.8000,249.0000,252.7270,29001700,,
-2010-07-13,256.3200,256.4000,246.4300,251.7980,42533000,,
-2010-07-12,258.5300,261.8500,254.8600,257.2850,20102800,,
-2010-07-09,256.8900,259.9000,255.1600,259.6200,15475800,,
-2010-07-08,262.4800,262.9000,254.8900,258.0900,26362300,,
-2010-07-07,250.4900,258.7700,249.7500,258.6650,23377000,,
-2010-07-06,251.0000,252.8000,246.1600,248.6300,21972700,,
-2010-07-02,250.4900,250.9300,243.2000,246.9400,24780100,,
-2010-07-01,254.3000,254.8000,243.2200,248.4800,36532000,,
-2010-06-30,256.7100,257.9700,250.0100,251.5300,26409000,,
-2010-06-29,264.1205,264.3900,254.3000,256.1700,40476600,,
-2010-06-28,266.9300,269.7500,264.5200,268.3000,20891000,,
-2010-06-25,270.0600,270.2700,265.8100,266.7000,19640800,,
-2010-06-24,271.0000,273.1950,268.1000,269.0000,25509900,,
-2010-06-23,274.5800,274.6600,267.9000,270.9700,27444900,,
-2010-06-22,272.1600,275.9700,271.5000,273.8500,25616500,,
-2010-06-21,277.6900,279.0100,268.7300,270.1700,27731800,,
-2010-06-18,272.2500,275.0000,271.4200,274.0740,28022200,,
-2010-06-17,270.6000,272.9000,269.5000,271.8700,31173400,,
-2010-06-16,261.1000,267.7500,260.6302,267.2500,27988500,,
-2010-06-15,255.6400,259.8500,255.5000,259.6900,20895500,,
-2010-06-14,255.9600,259.1500,254.0100,254.2800,21534300,,
-2010-06-11,248.2250,253.8600,247.3700,253.5100,19491400,,
-2010-06-10,244.8400,250.9800,242.2000,250.5100,27727000,,
-2010-06-09,251.4700,251.9000,242.4900,243.2000,30522500,,
-2010-06-08,253.2400,253.8000,245.6500,249.3300,35741800,,
-2010-06-07,258.2900,259.1500,250.5500,250.9400,31676500,,
-2010-06-04,258.2100,261.9000,254.6300,255.9650,27082300,,
-2010-06-03,265.1800,265.5500,260.4100,263.1200,23218100,,
-2010-06-02,264.5400,264.8000,260.3350,263.9500,24591000,,
-2010-06-01,259.6900,265.9400,258.9600,260.8300,31302600,,
-2010-05-28,259.3881,259.4000,253.3500,256.8800,29129100,,
-2010-05-27,250.6000,253.8900,249.1100,253.3500,23795800,,
-2010-05-26,250.0800,252.1300,243.7500,244.1090,30380500,,
-2010-05-25,239.3500,246.7600,237.1600,245.2200,37428800,,
-2010-05-24,247.2800,250.9000,246.2600,246.7600,26937100,,
-2010-05-21,232.8200,244.5000,231.3500,242.3200,43710400,,
-2010-05-20,241.8800,243.8500,236.2100,237.7600,45818400,,
-2010-05-19,249.5000,252.9200,244.8500,248.3400,36633100,,
-2010-05-18,256.9800,258.5500,250.2600,252.3600,27952800,,
-2010-05-17,254.7000,256.1800,247.7100,254.2200,27244100,,
-2010-05-14,255.1650,256.4800,249.5000,253.8200,27120100,,
-2010-05-13,263.2200,265.0000,256.4000,258.3600,21418300,,
-2010-05-12,259.2450,263.1300,258.7000,262.0900,23370700,,
-2010-05-11,251.8400,259.8900,250.5000,256.5200,30318100,,
-2010-05-10,250.2500,254.6500,248.5300,253.9900,35153800,,
-2010-05-07,243.7100,246.5700,225.2100,235.8600,59857800,,
-2010-05-06,253.8300,258.2500,199.2500,246.2500,45923600,,
-2010-05-05,253.0300,258.1400,248.7300,255.9850,31539400,,
-2010-05-04,262.8900,263.2900,256.7500,258.6800,25850700,,
-2010-05-03,263.8400,267.8800,262.8800,266.3500,16226500,,
-2010-04-30,269.3100,270.5700,261.0000,261.0900,19373700,,
-2010-04-29,263.0200,270.0000,262.0100,268.6400,19958600,,
-2010-04-28,263.2500,264.0000,256.4100,261.6000,27085800,,
-2010-04-27,267.2700,267.8400,260.5200,262.0400,25333700,,
-2010-04-26,271.8800,272.4600,268.1900,269.5000,17109600,,
-2010-04-23,267.9900,272.1800,267.0000,270.8300,28462700,,
-2010-04-22,258.2400,266.7500,256.2000,266.4695,28336600,,
-2010-04-21,258.8050,260.2500,255.7300,259.2200,35085400,,
-2010-04-20,248.5400,249.2500,242.9550,244.5900,26368800,,
-2010-04-19,247.0300,247.8900,241.7700,247.0700,20247300,,
-2010-04-16,248.5700,251.1400,244.5500,247.4000,26805200,,
-2010-04-15,245.7800,249.0300,245.5100,248.9200,13456600,,
-2010-04-14,245.2800,245.8100,244.0700,245.6900,14431300,,
-2010-04-13,241.8600,242.8000,241.1100,242.4300,10936100,,
-2010-04-12,242.2000,243.0700,241.8100,242.2900,11893800,,
-2010-04-09,241.4300,241.8900,240.4600,241.7900,11935100,,
-2010-04-08,240.4400,241.5400,238.0400,239.9500,20463900,,
-2010-04-07,239.7200,241.9200,238.6601,240.6000,22446500,,
-2010-04-06,238.2000,240.2400,237.0000,239.5400,15964900,,
-2010-04-05,234.9750,238.5100,234.7700,238.4900,24446700,,
-2010-04-01,237.4900,238.7300,232.7500,235.9700,21540900,,
-2010-03-31,235.4900,236.6100,234.4600,235.0000,15380700,,
-2010-03-30,236.6027,237.4800,234.2500,235.8450,18832500,,
-2010-03-29,233.0000,233.8699,231.6200,232.3900,19312300,,
-2010-03-26,228.9500,231.9500,228.5500,230.9000,22888400,,
-2010-03-25,230.4580,230.9700,226.2500,226.6500,19367300,,
-2010-03-24,227.6400,230.2000,227.5100,229.3700,21349300,,
-2010-03-23,225.6400,228.7800,224.1000,228.3600,21515400,,
-2010-03-22,220.4700,226.0000,220.1500,224.7500,16300700,,
-2010-03-19,224.7900,225.2400,221.2300,222.2499,19980200,,
-2010-03-18,224.1000,225.0000,222.6100,224.6500,12218200,,
-2010-03-17,224.9000,226.4500,223.2700,224.1200,16105600,,
-2010-03-16,224.1800,224.9800,222.5100,224.4500,15961000,,
-2010-03-15,225.3800,225.5000,220.2500,223.8400,17625100,,
-2010-03-12,227.3700,227.7300,225.7500,226.6000,14868700,,
-2010-03-11,223.9100,225.5000,223.3200,225.5000,14489300,,
-2010-03-10,223.8295,225.4800,223.2000,224.8400,21293500,,
-2010-03-09,218.3100,225.0000,217.8900,223.0200,32866400,,
-2010-03-08,220.0100,220.0900,218.2500,219.0800,15353200,,
-2010-03-05,214.9400,219.7000,214.6300,218.9500,32129300,,
-2010-03-04,209.2800,210.9200,208.6300,210.7100,13072900,,
-2010-03-03,208.9400,209.8700,207.9400,209.3300,13287600,,
-2010-03-02,209.9300,210.8300,207.7400,208.8500,20233800,,
-2010-03-01,205.7500,209.5000,205.4500,208.9900,19646200,,
-2010-02-26,202.3800,205.1700,202.0000,204.6200,18123600,,
-2010-02-25,197.3800,202.8600,196.8900,202.0000,23754500,,
-2010-02-24,198.2300,201.4400,197.8400,200.6560,16448800,,
-2010-02-23,200.0000,201.3300,195.7100,197.0590,20539100,,
-2010-02-22,202.3400,202.5000,199.1900,200.4160,13948700,,
-2010-02-19,201.8600,203.2000,201.1100,201.6700,14838200,,
-2010-02-18,201.6300,203.8900,200.9200,202.9280,15100900,,
-2010-02-17,204.1900,204.3100,200.8600,202.5500,15585600,,
-2010-02-16,201.9400,203.6900,201.5200,203.4000,19419200,,
-2010-02-12,198.1100,201.6400,195.5000,200.3800,23409600,,
-2010-02-11,194.8800,199.7500,194.0600,198.6700,19655200,,
-2010-02-10,195.8900,196.6000,194.2600,195.1160,13227200,,
-2010-02-09,196.4200,197.5000,194.7500,196.1900,22603100,,
-2010-02-08,195.6900,197.8800,194.0000,194.1200,17081100,,
-2010-02-05,192.6250,196.0000,190.8500,195.4600,30368100,,
-2010-02-04,196.7300,198.3700,191.5700,192.0500,27059000,,
-2010-02-03,195.1700,200.2000,194.4200,199.2300,21976000,,
-2010-02-02,195.9100,196.3200,193.3800,195.8600,24940800,,
-2010-02-01,192.3700,196.0000,191.3000,194.7300,26781300,,
-2010-01-29,201.0800,202.2000,190.2500,192.0630,44498300,,
-2010-01-28,204.9300,205.5000,198.7000,199.2900,41910800,,
-2010-01-27,206.8500,210.5800,199.5310,207.8840,61520300,,
-2010-01-26,205.9500,213.7100,202.5800,205.9400,66682500,,
-2010-01-25,202.5100,204.7000,200.1900,203.0750,38060700,,
-2010-01-22,206.7800,207.5000,197.1600,197.7500,31491700,,
-2010-01-21,212.0800,213.3138,207.2100,208.0720,21719800,,
-2010-01-20,214.9100,215.5500,209.5000,211.7250,21862600,,
-2010-01-19,208.3300,215.1900,207.2400,215.0400,26071700,,
-2010-01-15,210.9300,211.6000,205.8700,205.9300,21216700,,
-2010-01-14,210.1100,210.4600,209.0200,209.4300,15460500,,
-2010-01-13,207.8700,210.9300,204.1000,210.6500,21639000,,
-2010-01-12,209.1900,209.7700,206.4200,207.7200,21230700,,
-2010-01-11,212.8000,213.0000,208.4500,210.1100,16508200,,
-2010-01-08,210.3000,212.0000,209.0600,211.9800,15986100,,
-2010-01-07,211.7500,212.0000,209.0500,210.5800,17040400,,
-2010-01-06,214.3800,215.2300,210.7500,210.9700,19720000,,
-2010-01-05,214.6000,215.5900,213.2500,214.3800,21496600,,
-2010-01-04,213.4300,214.5000,212.3800,214.0100,17633200,,
-2009-12-31,213.1300,213.3500,210.5600,210.7320,12586100,,
-2009-12-30,208.8300,212.0000,208.3100,211.6400,14717300,,
-2009-12-29,212.6300,212.7200,208.7300,209.1000,15900200,,
-2009-12-28,211.7200,213.9500,209.6110,211.6100,23020200,,
-2009-12-24,203.5500,209.3500,203.3500,209.0400,17888900,,
-2009-12-23,201.2500,202.3800,200.8100,202.1000,12340200,,
-2009-12-22,199.4400,200.8500,198.6600,200.3600,12482700,,
-2009-12-21,196.0500,199.7500,195.6700,198.2300,21853800,,
-2009-12-18,193.1700,195.5030,192.6000,195.4300,21741800,,
-2009-12-17,194.2600,195.0000,191.0000,191.8600,13887100,,
-2009-12-16,195.1000,196.5000,194.5500,195.0300,12606600,,
-2009-12-15,195.8300,197.5100,193.2700,194.1700,14980700,,
-2009-12-14,195.3700,197.4300,192.5600,196.9800,17706800,,
-2009-12-11,197.7800,198.0000,193.4300,194.6700,15349100,,
-2009-12-10,199.5000,199.7000,196.1200,196.4300,17488200,,
-2009-12-09,191.2800,198.1600,190.3100,197.8000,24456500,,
-2009-12-08,189.3600,192.3500,188.7000,189.8700,24657100,,
-2009-12-07,193.3200,193.7700,188.6800,188.9500,25527100,,
-2009-12-04,199.6995,199.8800,190.2800,193.3200,29531600,,
-2009-12-03,197.4200,198.9800,196.2700,196.4800,16025700,,
-2009-12-02,198.9600,201.4200,195.7500,196.2300,25545000,,
-2009-12-01,202.2400,202.7700,196.8300,196.9700,16634400,,
-2009-11-30,201.1100,201.6800,198.7700,199.9100,15173500,,
-2009-11-27,199.2200,202.9600,198.3700,200.5900,10544900,,
-2009-11-25,205.4000,205.6500,203.7600,204.1900,10230500,,
-2009-11-24,205.3300,205.8800,202.9000,204.4400,11372800,,
-2009-11-23,203.0000,206.0000,202.9500,205.8800,16960600,,
-2009-11-20,199.1500,200.3900,197.7600,199.9200,14523800,,
-2009-11-19,204.6100,204.6100,199.8000,200.5100,19368800,,
-2009-11-18,206.5400,207.0000,204.0000,205.9600,13368600,,
-2009-11-17,206.0800,207.4400,205.0000,207.0000,14161200,,
-2009-11-16,205.4800,208.0000,205.0100,206.6300,17328800,,
-2009-11-13,202.8700,204.8300,202.0700,204.4500,12258600,,
-2009-11-12,203.1400,204.8700,201.4300,201.9900,12990400,,
-2009-11-11,204.5600,205.0000,201.8300,203.2500,15852500,,
-2009-11-10,201.0200,204.9800,201.0100,202.9800,14328400,,
-2009-11-09,196.9400,201.9000,196.2600,201.4600,18887700,,
-2009-11-06,192.5100,195.1900,192.4000,194.3400,10539200,,
-2009-11-05,192.4000,195.0000,191.8200,194.0301,13742900,,
-2009-11-04,190.7300,193.8500,190.2300,190.8100,17411800,,
-2009-11-03,187.8500,189.5200,185.9200,188.7500,18662200,,
-2009-11-02,189.8000,192.8800,185.5700,189.3100,24249400,,
-2009-10-30,196.0560,196.8000,186.0667,188.5000,25625900,,
-2009-10-29,195.0000,196.8100,192.1400,196.3500,20366800,,
-2009-10-28,197.7100,198.0200,191.1000,192.4000,29228100,,
-2009-10-27,201.6600,202.8100,196.4500,197.3700,27019700,,
-2009-10-26,203.6700,206.7500,200.1000,202.4800,17297800,,
-2009-10-23,205.7000,205.8000,203.2300,203.9400,15028100,,
-2009-10-22,204.7000,207.8500,202.5100,205.2000,28264000,,
-2009-10-21,199.5200,208.7099,199.2300,204.9200,42633100,,
-2009-10-20,200.6000,201.7500,197.8500,198.7600,40751400,,
-2009-10-19,187.8500,190.0000,185.5500,189.8600,33651100,,
-2009-10-16,189.3500,190.3600,187.8400,188.0500,15408100,,
-2009-10-15,189.6300,190.9200,189.5300,190.5600,13341300,,
-2009-10-14,192.2500,192.3200,190.2300,191.2900,13411100,,
-2009-10-13,190.6300,191.1700,189.7000,190.0200,12429300,,
-2009-10-12,191.0200,191.5100,189.6400,190.8100,10286600,,
-2009-10-09,188.9700,190.7000,188.6200,190.4700,10474000,,
-2009-10-08,190.6600,191.4500,188.8900,189.2700,15650400,,
-2009-10-07,189.7600,190.5500,189.0320,190.2500,16631000,,
-2009-10-06,187.7400,190.0100,187.3000,190.0100,21610200,,
-2009-10-05,186.2000,186.8600,184.2701,186.0240,15111900,,
-2009-10-02,181.4100,185.9400,181.3500,184.9000,19761000,,
-2009-10-01,185.3500,186.2200,180.7000,180.8599,18739700,,
-2009-09-30,186.1300,186.4500,182.6127,185.3500,19270900,,
-2009-09-29,186.7300,187.4000,184.3100,185.3800,12335200,,
-2009-09-28,183.8700,186.6800,183.3300,186.1519,12051600,,
-2009-09-25,182.0100,185.5000,181.4400,182.3700,15901400,,
-2009-09-24,187.2000,187.7000,182.7700,183.8200,19674300,,
-2009-09-23,185.4000,188.9000,185.0300,185.5000,21198700,,
-2009-09-22,185.1900,185.3800,182.8500,184.4800,12741200,,
-2009-09-21,184.2900,185.1600,181.6200,184.0200,15632700,,
-2009-09-18,185.8300,186.5500,184.7600,185.0200,21485100,,
-2009-09-17,181.9800,186.7900,181.9700,184.5500,28949000,,
-2009-09-16,177.9900,182.7500,177.8800,181.8700,26929400,,
-2009-09-15,174.0400,175.6500,173.5900,175.1600,15231100,,
-2009-09-14,170.8300,173.9000,170.2500,173.7200,11500400,,
-2009-09-11,172.9100,173.1800,170.8700,172.1600,12462900,,
-2009-09-10,172.0600,173.2500,170.8100,172.5600,17540500,,
-2009-09-09,172.7800,174.4700,169.7000,171.1400,28967400,,
-2009-09-08,172.9800,173.1400,172.0000,172.9300,11251700,,
-2009-09-04,167.2757,170.7000,167.0900,170.3100,13379600,,
-2009-09-03,166.4400,167.1000,165.0000,166.5500,10498400,,
-2009-09-02,164.6200,167.6100,164.1100,165.1800,13008900,,
-2009-09-01,167.9900,170.0000,164.9400,165.2980,16751000,,
-2009-08-31,168.1600,168.8500,166.5000,168.2100,11119200,,
-2009-08-28,172.2700,172.4900,168.5300,170.0500,16203600,,
-2009-08-27,168.7500,169.5700,164.8300,169.4500,16042200,,
-2009-08-26,168.9200,169.5500,166.7600,167.4100,10857100,,
-2009-08-25,169.4599,170.9400,169.1300,169.4000,11584100,,
-2009-08-24,170.1200,170.7100,168.2700,169.0600,14533200,,
-2009-08-21,167.6500,169.3700,166.8000,169.2200,14859800,,
-2009-08-20,164.9800,166.7200,164.6100,166.3300,12215400,,
-2009-08-19,162.7500,165.3000,162.4500,164.6000,14759700,,
-2009-08-18,161.6300,164.2400,161.4100,164.0000,15398300,,
-2009-08-17,163.5500,163.5900,159.4200,159.5900,18727900,,
-2009-08-14,167.9400,168.2267,165.5300,166.7800,10922000,,
-2009-08-13,166.6500,168.6700,166.5000,168.4200,15713600,,
-2009-08-12,162.5500,166.7100,162.4600,165.3100,15895400,,
-2009-08-11,163.6900,164.3800,161.8800,162.8300,12690800,,
-2009-08-10,165.6600,166.6000,163.6600,164.7200,10724800,,
-2009-08-07,165.4900,166.6000,164.8000,165.5100,13834100,,
-2009-08-06,165.5800,166.5100,163.0900,163.9100,12200600,,
-2009-08-05,165.7500,167.3900,164.2100,165.1100,15113700,,
-2009-08-04,164.9300,165.5700,164.2100,165.5500,14136100,,
-2009-08-03,165.2100,166.6400,164.8700,166.4300,14080000,,
-2009-07-31,162.9881,165.0000,162.9100,163.3900,15090600,,
-2009-07-30,161.7000,164.7200,161.5000,162.7900,16771600,,
-2009-07-29,158.9000,160.4500,158.2500,160.0300,13648500,,
-2009-07-28,158.8800,160.1050,157.6000,160.0000,12984100,,
-2009-07-27,160.1700,160.8800,157.2600,160.1000,15475400,,
-2009-07-24,156.9500,160.0000,156.5000,159.9860,15655800,,
-2009-07-23,156.6300,158.4400,155.5600,157.8200,18820100,,
-2009-07-22,157.7900,158.7300,156.1100,156.7400,31218000,,
-2009-07-21,153.2900,153.4300,149.7500,151.5100,31242200,,
-2009-07-20,153.2700,155.0360,150.8900,152.9090,26268800,,
-2009-07-17,149.0800,152.0200,148.6300,151.7500,21505500,,
-2009-07-16,145.7600,148.0200,145.5700,147.5200,14056100,,
-2009-07-15,145.0400,147.0000,144.3200,146.8800,17342400,,
-2009-07-14,142.0300,143.1800,141.1610,142.2700,12401700,,
-2009-07-13,139.5400,142.3400,137.5300,142.3400,17267900,,
-2009-07-10,136.3400,138.9700,136.3200,138.5200,15902700,,
-2009-07-09,137.7600,137.9900,135.9300,136.3600,12250900,,
-2009-07-08,135.9200,138.0400,134.4200,137.2200,20568900,,
-2009-07-07,138.4800,139.6800,135.1800,135.4000,16485600,,
-2009-07-06,138.7000,138.9900,136.2500,138.6100,17810300,,
-2009-07-02,141.2500,142.8300,139.7900,140.0200,13231400,,
-2009-07-01,143.5000,144.6600,142.5200,142.8300,14792100,,
-2009-06-30,142.5800,143.8000,141.8000,142.4300,15508000,,
-2009-06-29,143.4600,143.9500,141.5400,141.9700,20272000,,
-2009-06-26,139.7900,143.5600,139.7400,142.4400,15692300,,
-2009-06-25,135.7500,140.2000,135.2100,139.8600,21051700,,
-2009-06-24,135.4200,137.5000,134.8600,136.2200,17340200,,
-2009-06-23,136.4000,136.9500,132.8800,134.0100,25233300,,
-2009-06-22,140.6700,141.5600,136.3300,137.3700,22675500,,
-2009-06-19,138.0700,139.5000,136.9000,139.4800,25780600,,
-2009-06-18,136.1100,138.0000,135.5900,135.8800,15274300,,
-2009-06-17,136.6700,137.4500,134.5300,135.5800,20407600,,
-2009-06-16,136.6600,138.4700,136.1000,136.3500,18385900,,
-2009-06-15,136.0100,136.9300,134.8900,136.0900,19276800,,
-2009-06-12,138.8100,139.1000,136.0400,136.9700,20110200,,
-2009-06-11,139.5500,141.5600,138.5500,139.9500,18743700,,
-2009-06-10,142.2800,142.3500,138.3000,140.2500,24593700,,
-2009-06-09,143.8100,144.5600,140.5500,142.7200,24177300,,
-2009-06-08,143.8200,144.2300,139.4300,143.8500,33273300,,
-2009-06-05,145.3100,146.4000,143.2100,144.6700,22597000,,
-2009-06-04,140.1300,144.1800,140.0400,143.7400,19665500,,
-2009-06-03,140.0000,141.1100,139.0700,140.9500,20185700,,
-2009-06-02,138.9900,141.3400,138.3500,139.4900,16293700,,
-2009-06-01,136.4700,139.9900,136.0000,139.3500,16160700,,
-2009-05-29,135.3900,135.9000,133.8500,135.8100,16304800,,
-2009-05-28,133.4500,135.3900,132.0300,135.0700,17412600,,
-2009-05-27,131.7800,134.9800,130.9100,133.0500,23086500,,
-2009-05-26,124.7600,130.8300,124.5500,130.7800,22747400,,
-2009-05-22,124.0500,124.1800,121.7500,122.5000,10642800,,
-2009-05-21,125.1500,126.7800,122.8900,124.1800,14569500,,
-2009-05-20,127.6300,129.2100,125.3000,125.8700,13878000,,
-2009-05-19,126.8200,129.3100,125.7400,127.4500,13300800,,
-2009-05-18,123.7300,126.7000,121.5700,126.6500,16387200,,
-2009-05-15,122.3200,124.6200,121.6100,122.4200,13127400,,
-2009-05-14,119.7800,123.5300,119.7000,122.9500,15993800,,
-2009-05-13,123.2100,124.0200,119.3800,119.4900,21284700,,
-2009-05-12,129.5600,129.7100,123.2500,124.4200,21767200,,
-2009-05-11,127.3700,130.9600,127.1200,129.5700,14452100,,
-2009-05-08,129.0400,131.2342,126.2600,129.1900,16713000,,
-2009-05-07,132.3300,132.3900,127.9000,129.0600,18992000,,
-2009-05-06,133.3300,133.5000,130.2200,132.5000,16912100,,
-2009-05-05,131.7500,132.8600,131.1200,132.7100,14223400,,
-2009-05-04,128.2400,132.2500,127.6800,132.0700,21762800,,
-2009-05-01,125.8000,127.9500,125.8000,127.2400,14197000,,
-2009-04-30,126.2200,127.0000,124.9200,125.8300,17803200,,
-2009-04-29,124.8500,126.8500,123.8300,125.1400,16361100,,
-2009-04-28,123.3501,126.2100,123.2600,123.9020,16280600,,
-2009-04-27,122.9000,125.0000,122.6600,124.7300,17167500,,
-2009-04-24,124.6400,125.1400,122.9700,123.9000,19313000,,
-2009-04-23,126.6200,127.2000,123.5100,125.4000,33755600,,
-2009-04-22,122.6300,125.3500,121.2000,121.5100,33527400,,
-2009-04-21,118.8900,122.1400,118.6000,121.7600,16810200,,
-2009-04-20,121.7300,122.9900,119.1600,120.5000,16659500,,
-2009-04-17,121.1800,124.2500,120.2500,123.4200,17767700,,
-2009-04-16,119.1900,123.1500,118.7900,121.4500,21194500,,
-2009-04-15,117.2000,118.2500,115.7600,117.6400,14745800,,
-2009-04-14,119.5700,120.1700,117.2500,118.3100,16236500,,
-2009-04-13,120.0100,120.9800,119.0000,120.2200,13901300,,
-2009-04-09,118.4200,120.0000,117.9600,119.5700,18955600,,
-2009-04-08,115.4300,116.7900,114.5800,116.3200,16272500,,
-2009-04-07,116.5300,116.6700,114.1900,115.0000,19163600,,
-2009-04-06,114.9400,118.7500,113.2800,118.4500,23502300,,
-2009-04-03,114.1900,116.1300,113.5200,115.9900,22722900,,
-2009-04-02,110.1450,114.7500,109.7800,112.7100,29013100,,
-2009-04-01,104.0900,109.0000,103.8900,108.6900,21049000,,
-2009-03-31,105.4500,107.4500,105.0000,105.1200,20360000,,
-2009-03-30,104.5100,105.0100,102.6100,104.4900,17957000,,
-2009-03-27,108.2300,108.5300,106.4000,106.8500,17602600,,
-2009-03-26,107.8300,109.9800,107.5800,109.8700,22009000,,
-2009-03-25,107.5800,108.3600,103.8600,106.4900,23093500,,
-2009-03-24,106.3600,109.4400,105.3872,106.8300,22879000,,
-2009-03-23,102.7100,108.1600,101.7500,107.6600,23799900,,
-2009-03-20,102.0900,103.1100,100.5700,101.5900,24842400,,
-2009-03-19,101.9100,103.2000,100.2500,101.6200,17863600,,
-2009-03-18,99.9100,103.4800,99.7200,101.5200,28429900,,
-2009-03-17,95.2600,99.6900,95.0700,99.6600,28094500,,
-2009-03-16,96.4500,97.3900,94.1800,95.4200,28473000,,
-2009-03-13,96.3000,97.2000,95.0100,95.9300,21470300,,
-2009-03-12,92.9703,96.5800,92.0000,96.3500,27444900,,
-2009-03-11,89.9000,94.0700,89.5800,92.6800,30227600,,
-2009-03-10,84.8700,89.1700,84.3600,88.6275,30152100,,
-2009-03-09,84.1200,87.6000,82.5700,83.1100,24939200,,
-2009-03-06,88.3400,88.4000,82.3300,85.3000,36112400,,
-2009-03-05,90.2500,91.8700,88.4500,88.8400,25246400,,
-2009-03-04,90.2400,92.7700,89.4500,91.1700,26478700,,
-2009-03-03,88.8300,90.7400,87.8800,88.3700,25869300,,
-2009-03-02,89.3100,91.2000,87.6700,87.9400,27533200,,
-2009-02-27,87.9100,91.3000,87.6700,89.3100,25237800,,
-2009-02-26,92.0000,92.9200,88.9600,89.1900,22495300,,
-2009-02-25,89.8600,92.9200,89.2500,91.1600,29751900,,
-2009-02-24,87.4475,90.8900,87.0000,90.2500,28825200,,
-2009-02-23,91.6000,92.0000,86.5100,86.9500,28106500,,
-2009-02-20,89.4000,92.4000,89.0000,91.2000,26797000,,
-2009-02-19,93.3700,94.2500,90.1100,90.6400,32957300,,
-2009-02-18,95.0300,95.8500,92.7200,94.3700,24456400,,
-2009-02-17,96.7900,97.0400,94.2800,94.5300,24222800,,
-2009-02-13,99.1100,99.9400,98.1200,99.1600,21749200,,
-2009-02-12,95.8300,99.7500,95.8300,99.2700,29185300,,
-2009-02-11,96.3500,98.3100,95.7700,96.8200,24106200,,
-2009-02-10,101.1700,102.5100,97.0600,97.8300,30323600,,
-2009-02-09,101.1650,103.0000,99.5000,102.5100,25536100,,
-2009-02-06,97.0000,100.0000,97.0000,99.7200,24543200,,
-2009-02-05,92.7700,97.2500,92.6200,96.4600,26758800,,
-2009-02-04,93.2400,96.2500,93.1000,93.5500,28872200,,
-2009-02-03,91.9200,93.3800,90.2800,92.9800,21403900,,
-2009-02-02,89.1000,92.0000,88.9000,91.5100,19937400,,
-2009-01-30,92.6200,93.6200,90.0100,90.1300,23267100,,
-2009-01-29,93.0900,94.3400,92.6000,93.0000,21168900,,
-2009-01-28,92.1500,95.0000,91.5000,94.2000,30764500,,
-2009-01-27,90.1900,91.5500,89.7400,90.7300,22072800,,
-2009-01-26,88.8800,90.9700,88.3000,89.6400,24722800,,
-2009-01-23,86.8100,89.8700,86.5000,88.3600,27277500,,
-2009-01-22,88.0000,90.0000,85.8200,88.3600,50340300,,
-2009-01-21,79.4500,82.8800,79.3100,82.8300,38902500,,
-2009-01-20,81.9300,82.0000,78.2000,78.2000,32854100,,
-2009-01-16,84.3000,84.3800,80.4000,82.3300,37415200,,
-2009-01-15,80.5600,84.1200,80.0500,83.3800,65415500,,
-2009-01-14,86.2400,87.2500,84.7200,85.3300,36488000,,
-2009-01-13,88.2400,89.7399,86.3500,87.7100,28514200,,
-2009-01-12,90.4600,90.9900,87.5500,88.6600,22061300,,
-2009-01-09,93.2100,93.3800,90.1400,90.5800,19530200,,
-2009-01-08,90.4300,93.1500,90.0400,92.7000,24053600,,
-2009-01-07,91.8100,92.5000,90.2600,91.0100,26894600,,
-2009-01-06,95.9500,97.1700,92.3900,93.0200,46046800,,
-2009-01-05,93.1700,96.1800,92.7100,94.5800,42200300,,
-2009-01-02,85.8800,91.0400,85.1600,90.7500,26643400,,
-2008-12-31,85.9700,87.7400,85.3400,85.3500,21697900,,
-2008-12-30,87.4200,88.0500,84.7200,86.2900,34557200,,
-2008-12-29,86.5200,87.6200,85.0700,86.6100,24500000,,
-2008-12-26,86.6400,87.4200,85.2400,85.8100,11011600,,
-2008-12-24,86.1400,86.2500,84.5500,85.0400,9690500,,
-2008-12-23,86.8700,87.8700,85.9000,86.3800,22679700,,
-2008-12-22,90.0200,90.0300,84.6900,85.7400,30169300,,
-2008-12-19,90.1300,90.9400,88.8000,90.0000,28640000,,
-2008-12-18,89.3100,90.8300,88.4400,89.4300,30622000,,
-2008-12-17,91.0300,91.1000,88.0200,89.1600,46209300,,
-2008-12-16,93.9800,96.4800,92.7500,95.4300,39053800,,
-2008-12-15,95.9900,96.2100,93.0000,94.7500,31848500,,
-2008-12-12,92.8000,99.0000,92.5300,98.2700,37184800,,
-2008-12-11,97.3500,101.2400,94.8300,95.0000,37164900,,
-2008-12-10,97.8700,99.4900,96.5000,98.2100,33501700,,
-2008-12-09,98.3950,103.6000,97.2100,100.0600,42982000,,
-2008-12-08,97.2800,100.8000,95.8000,99.7200,42326500,,
-2008-12-05,90.3500,94.4900,88.8600,94.0000,37278400,,
-2008-12-04,94.4300,95.2100,89.0600,91.4100,38977500,,
-2008-12-03,89.4000,96.2300,88.8000,95.9000,47810000,,
-2008-12-02,90.0300,92.6500,86.5000,92.4700,41025800,,
-2008-12-01,91.3000,92.2700,88.9230,88.9300,32991700,,
-2008-11-28,94.7000,94.7600,91.8600,92.6700,10634800,,
-2008-11-26,89.9200,95.2500,89.8500,95.0000,32137000,,
-2008-11-25,94.6300,94.7099,88.1600,90.8000,44117600,,
-2008-11-24,85.2100,94.7900,84.8400,92.9500,51509200,,
-2008-11-21,81.9300,84.1200,79.1400,82.5800,56045400,,
-2008-11-20,85.2400,86.4500,80.0000,80.4900,61314800,,
-2008-11-19,89.4400,91.5800,86.2100,86.2900,41853600,,
-2008-11-18,89.6400,90.9900,86.8600,89.9100,43203400,,
-2008-11-17,88.4800,90.5500,87.2600,88.1400,41518800,,
-2008-11-14,93.7600,93.9900,90.0000,90.2400,50188100,,
-2008-11-13,89.8700,96.4400,86.0200,96.4400,66217400,,
-2008-11-12,92.4300,93.2400,90.0100,90.1200,42106300,,
-2008-11-11,94.8100,97.1700,92.2600,94.7700,43733500,,
-2008-11-10,100.1700,100.4000,94.5000,95.8800,40136500,,
-2008-11-07,99.2400,99.8500,95.7200,98.2400,39116200,,
-2008-11-06,101.0500,102.7800,98.0000,99.1000,47109800,,
-2008-11-05,108.9100,109.7200,102.9900,103.3000,44873400,,
-2008-11-04,109.9900,111.7900,106.6700,110.9900,49952900,,
-2008-11-03,105.9300,109.1000,104.8600,106.9600,37783500,,
-2008-10-31,107.4000,110.7800,105.1400,107.5900,59277000,,
-2008-10-30,108.2300,112.1900,107.6100,111.0400,58503200,,
-2008-10-29,100.8600,109.5400,99.9400,104.5500,69677800,,
-2008-10-28,95.4300,100.5000,92.3700,99.9100,58361900,,
-2008-10-27,95.0700,97.6300,91.8600,92.0900,43170400,,
-2008-10-24,90.3300,97.9000,90.1100,96.3800,56787800,,
-2008-10-23,96.5100,99.2500,91.9000,98.2300,59836800,,
-2008-10-22,97.3700,101.2500,92.9300,96.8700,80314600,,
-2008-10-21,96.9500,97.9000,91.1600,91.4900,78345000,,
-2008-10-20,99.7800,100.0300,93.6400,98.4400,55327500,,
-2008-10-17,99.6000,102.0400,85.8850,97.4000,62936700,,
-2008-10-16,99.7700,103.4300,91.7400,101.8900,70732900,,
-2008-10-15,103.8400,107.0000,97.8900,97.9500,56577700,,
-2008-10-14,116.2600,116.4000,103.1400,104.0800,70749800,,
-2008-10-13,104.5500,110.5300,101.0200,110.2600,54967000,,
-2008-10-10,85.7000,100.0000,85.0000,96.8000,79260700,,
-2008-10-09,93.3500,95.8000,86.6000,88.7400,57763700,,
-2008-10-08,85.9125,96.3300,85.6800,89.7900,78847900,,
-2008-10-07,100.4800,101.5000,88.9500,89.1600,67099000,,
-2008-10-06,91.9600,98.7800,87.5400,98.1400,75264900,,
-2008-10-03,104.0000,106.5000,94.6500,97.0700,81942800,,
-2008-10-02,108.0100,108.7900,100.0000,100.1000,57477300,,
-2008-10-01,111.9200,112.3600,107.3900,109.1200,46303000,,
-2008-09-30,108.2500,115.0000,106.3000,113.6600,58095800,,
-2008-09-29,119.6200,119.6800,100.5900,105.2600,93644900,,
-2008-09-26,124.9100,129.8000,123.0000,128.2400,40230400,,
-2008-09-25,129.8000,134.7900,128.5200,131.9300,35930200,,
-2008-09-24,127.2700,130.9500,125.1500,128.7100,37393400,,
-2008-09-23,131.8500,135.8000,126.6600,126.8400,45727300,,
-2008-09-22,139.9400,140.2500,130.6600,131.0500,30596900,,
-2008-09-19,142.6000,144.2000,136.3100,140.9100,51102700,,
-2008-09-18,130.5700,140.0000,120.6800,134.0900,59866200,,
-2008-09-17,138.4900,138.5100,127.8300,127.8300,42873400,,
-2008-09-16,133.8600,142.5000,132.1500,139.8800,42851300,,
-2008-09-15,142.0300,147.6900,140.3600,140.3600,32879800,,
-2008-09-12,150.9099,150.9099,146.5000,148.9400,28322400,,
-2008-09-11,148.1800,152.9900,146.0000,152.6500,34683400,,
-2008-09-10,152.3200,154.9900,148.8000,151.6100,34755100,,
-2008-09-09,156.8600,159.9600,149.7900,151.6800,44465200,,
-2008-09-08,164.5700,164.8900,151.4585,157.9200,37356400,,
-2008-09-05,158.5900,162.4000,157.6500,160.1800,28103000,,
-2008-09-04,165.8600,167.9125,160.8100,161.2200,26549500,,
-2008-09-03,166.8400,168.6800,164.0000,166.9600,26244100,,
-2008-09-02,172.4000,173.5000,165.0000,166.1900,27884400,,
-2008-08-29,172.9600,173.5000,169.0401,169.5300,21403200,,
-2008-08-28,175.2800,176.2500,172.7500,173.7400,15406600,,
-2008-08-27,173.3100,175.7600,172.1909,174.6700,17063600,,
-2008-08-26,172.7600,174.8800,172.6101,173.6400,15912500,,
-2008-08-25,176.1500,176.2300,171.6600,172.5500,17300900,,
-2008-08-22,175.8200,177.5000,175.5700,176.7900,15700400,,
-2008-08-21,174.4700,175.4500,171.8900,174.2900,19276600,,
-2008-08-20,174.7725,176.9400,173.6100,175.8400,18105400,,
-2008-08-19,174.5400,177.0700,171.8100,173.5300,22007300,,
-2008-08-18,175.5700,177.8100,173.8200,175.3900,19714800,,
-2008-08-15,179.0400,179.7500,175.0500,175.7400,25294700,,
-2008-08-14,178.3300,180.4500,177.8400,179.3200,25403600,,
-2008-08-13,177.9800,180.0000,175.9000,179.3000,30083800,,
-2008-08-12,173.5200,179.2900,173.5100,176.7300,29867100,,
-2008-08-11,170.0700,176.5000,169.6700,173.5600,31832300,,
-2008-08-08,163.8600,169.6500,163.7500,169.5500,25499900,,
-2008-08-07,162.8900,166.1500,161.5000,163.5700,24013300,,
-2008-08-06,159.9700,167.4000,158.0000,164.1900,28264600,,
-2008-08-05,155.5000,160.8000,154.8200,160.6400,24584700,,
-2008-08-04,156.5800,157.9000,152.9100,153.2300,21161700,,
-2008-08-01,159.9400,159.9900,155.7500,156.6600,19451400,,
-2008-07-31,157.7000,162.2000,156.9800,158.9500,22767800,,
-2008-07-30,157.7100,160.4900,156.0800,159.8800,25899400,,
-2008-07-29,156.5500,159.4500,153.6500,157.0800,24431100,,
-2008-07-28,162.1800,162.4700,154.0200,154.4000,27882600,,
-2008-07-25,160.3700,163.0000,158.6500,162.1200,22629900,,
-2008-07-24,164.3000,165.2600,158.4500,159.0300,29986400,,
-2008-07-23,165.1500,168.3700,161.5600,166.2600,37920300,,
-2008-07-22,148.9000,162.7600,146.5300,162.0200,67128300,,
-2008-07-21,166.9000,167.5000,161.1200,166.2900,48588200,,
-2008-07-18,168.2100,169.6500,165.0000,165.1500,31014800,,
-2008-07-17,174.0900,174.9800,171.3900,171.8100,27054500,,
-2008-07-16,170.0800,172.9300,168.6000,172.8100,26706800,,
-2008-07-15,172.3000,173.7400,166.3900,169.6400,37144400,,
-2008-07-14,175.3700,179.3000,173.0800,173.8800,31644800,,
-2008-07-11,175.3700,177.1100,171.0000,172.5800,33214700,,
-2008-07-10,174.9100,177.3400,171.3700,176.6300,30024600,,
-2008-07-09,180.2500,180.9100,174.1400,174.2500,31992000,,
-2008-07-08,175.4000,179.7000,172.7401,179.5500,31726800,,
-2008-07-07,173.0000,177.1300,171.9000,175.1600,29299700,,
-2008-07-03,169.5900,172.1700,165.7500,170.1200,18691500,,
-2008-07-02,175.0500,177.4500,168.1788,168.1800,29911400,,
-2008-07-01,164.0500,174.7200,164.0000,174.6800,39688600,,
-2008-06-30,170.0400,172.0000,166.6200,167.4400,24435600,,
-2008-06-27,166.4400,170.5700,164.1500,170.0900,37223200,,
-2008-06-26,174.1400,174.8440,168.0100,168.2600,31057500,,
-2008-06-25,174.5000,178.8300,173.8800,177.3900,23016100,,
-2008-06-24,172.0600,175.7800,171.6300,173.2500,22212400,,
-2008-06-23,174.7800,175.8800,171.5600,173.1600,23063600,,
-2008-06-20,176.5500,181.0000,175.0000,175.2700,31727400,,
-2008-06-19,178.4800,182.3400,176.8000,180.9000,28283900,,
-2008-06-18,181.0000,182.2000,177.3500,178.7500,28981000,,
-2008-06-17,178.1700,181.9900,177.4100,181.4300,32130600,,
-2008-06-16,171.2500,177.9000,169.0700,176.8400,37561800,,
-2008-06-13,171.5000,174.1600,165.3100,172.3700,48069900,,
-2008-06-12,181.4500,182.6000,171.2000,173.2600,46726200,,
-2008-06-11,184.3400,186.0000,179.5900,180.8100,34341100,,
-2008-06-10,180.3300,186.7800,179.0200,185.6400,40747900,,
-2008-06-09,184.9200,184.9400,175.7500,181.6100,67442600,,
-2008-06-06,188.0000,189.9500,185.5500,185.6400,34515100,,
-2008-06-05,186.2500,189.8400,185.7000,189.4300,26980200,,
-2008-06-04,184.0000,187.0900,183.2300,185.1900,25963700,,
-2008-06-03,186.9000,188.2000,182.3354,185.3700,26804300,,
-2008-06-02,188.5000,189.6500,184.5300,186.1000,24280000,,
-2008-05-30,187.5000,189.5400,187.3800,188.7500,21792300,,
-2008-05-29,186.9300,188.2000,185.5000,186.6900,23113800,,
-2008-05-28,187.4900,187.9500,183.7200,187.0100,26570700,,
-2008-05-27,182.8000,186.4300,181.8400,186.4300,28210900,,
-2008-05-23,180.7500,181.9900,177.8000,181.1700,32389900,,
-2008-05-22,179.1800,181.3300,172.0000,177.0500,43097700,,
-2008-05-21,185.6100,188.0000,176.2500,178.1900,41344900,,
-2008-05-20,181.8300,186.1600,180.1200,185.9000,34637500,,
-2008-05-19,187.9000,188.6900,181.3000,183.6000,33779300,,
-2008-05-16,190.3000,190.3000,187.0000,187.6201,27348900,,
-2008-05-15,186.7800,189.9000,184.2000,189.7300,31186000,,
-2008-05-14,191.2900,192.2400,185.5700,186.2600,32743700,,
-2008-05-13,188.6000,191.4500,187.8600,189.9600,29401300,,
-2008-05-12,185.1200,188.8700,182.8500,188.1600,29234400,,
-2008-05-09,183.1800,184.2500,181.3700,183.4500,24038300,,
-2008-05-08,183.7500,186.5000,183.0700,185.0600,32110200,,
-2008-05-07,186.1300,188.2000,180.5400,182.5900,41326200,,
-2008-05-06,184.5600,187.1200,182.1800,186.6600,32816800,,
-2008-05-05,181.8100,185.3100,181.0500,184.7300,30519900,,
-2008-05-02,180.3100,181.9200,178.5500,180.9400,35931500,,
-2008-05-01,175.0100,180.0000,174.8600,180.0000,32270600,,
-2008-04-30,176.2600,180.0000,172.9200,173.9500,40697300,,
-2008-04-29,171.1100,175.6600,170.2500,175.0500,32981300,,
-2008-04-28,169.7400,173.7500,169.1300,172.2400,28114800,,
-2008-04-25,170.6000,171.1000,166.4200,169.7300,35445500,,
-2008-04-24,165.3100,169.9800,159.1940,168.9400,60573800,,
-2008-04-23,164.0500,164.8400,161.0800,162.8900,53721100,,
-2008-04-22,167.4100,168.0000,158.0900,160.2000,51413300,,
-2008-04-21,162.3500,168.5000,161.7600,168.1600,37112600,,
-2008-04-18,159.0400,162.2600,158.3800,161.0400,36670200,,
-2008-04-17,154.1800,156.0000,153.3500,154.4900,25152400,,
-2008-04-16,151.7600,154.1000,150.6200,153.7000,28420500,,
-2008-04-15,149.4000,149.7200,145.7200,148.3800,24929900,,
-2008-04-14,146.7700,149.2500,144.5400,147.7800,30181700,,
-2008-04-11,152.7200,153.3000,146.4000,147.1400,43217000,,
-2008-04-10,151.1300,155.4200,150.6000,154.5500,34134400,,
-2008-04-09,153.3100,153.8900,150.4600,151.4400,31192800,,
-2008-04-08,153.5500,156.4500,152.3200,152.8400,36224800,,
-2008-04-07,156.1300,159.6900,155.1100,155.8900,41368800,,
-2008-04-04,152.1900,154.7150,150.7500,153.0800,30514900,,
-2008-04-03,147.0600,153.6300,147.0000,151.6100,37556000,,
-2008-04-02,148.7800,151.2000,145.8500,147.4900,37320300,,
-2008-04-01,146.3000,149.6600,143.6100,149.5301,36877400,,
-2008-03-31,143.2700,145.7100,142.5200,143.5000,27430900,,
-2008-03-28,141.8000,144.6500,141.6000,143.0100,25521800,,
-2008-03-27,144.9500,145.3100,139.9900,140.2500,35708200,,
-2008-03-26,140.8700,145.7400,140.6400,145.0600,42217300,,
-2008-03-25,139.9600,143.1000,137.3300,140.9800,37585400,,
-2008-03-24,134.0100,140.8500,133.6400,139.5300,38104300,,
-2008-03-20,131.1200,133.2915,129.1800,133.2700,32456700,,
-2008-03-19,133.1200,134.2900,129.6700,129.6700,36090600,,
-2008-03-18,129.1800,133.0015,128.6700,132.8200,43040000,,
-2008-03-17,122.5500,128.5900,122.5500,126.7300,38307100,,
-2008-03-14,129.8800,130.3000,124.2000,126.6100,41308600,,
-2008-03-13,124.1000,129.5000,123.0000,127.9400,45075100,,
-2008-03-12,127.0400,128.6800,125.1700,126.0300,37843900,,
-2008-03-11,124.1000,127.4800,122.0000,127.3501,41569400,,
-2008-03-10,121.9800,123.4600,119.3700,119.6900,35699600,,
-2008-03-07,120.4100,122.9799,119.0500,122.2500,43945100,,
-2008-03-06,124.4899,127.5000,120.8100,120.9300,52632100,,
-2008-03-05,123.5800,125.1400,122.2500,124.4899,43637000,,
-2008-03-04,121.9900,124.8800,120.4000,124.6200,63763700,,
-2008-03-03,124.4400,125.9800,118.0000,121.7300,56894400,,
-2008-02-29,129.7500,130.2100,124.8000,125.0200,44838600,,
-2008-02-28,127.2000,132.2000,125.7700,129.9100,57794800,,
-2008-02-27,118.2300,123.0500,118.0900,122.9600,52683500,,
-2008-02-26,117.6400,121.0900,115.4400,119.1500,53746000,,
-2008-02-25,118.5900,120.1700,116.6640,119.7400,44884800,,
-2008-02-22,122.4800,122.5100,115.8700,119.4600,54638500,,
-2008-02-21,126.0500,126.4700,120.8600,121.5400,33504100,,
-2008-02-20,122.2000,124.6000,121.6800,123.8200,34551400,,
-2008-02-19,125.9900,126.7500,121.4400,122.1800,35894500,,
-2008-02-15,126.2700,127.0800,124.0600,124.6300,32189300,,
-2008-02-14,129.4000,130.8000,127.0100,127.4600,34074900,,
-2008-02-13,126.6800,129.7800,125.6300,129.4000,34590500,,
-2008-02-12,130.7000,131.0000,123.6200,124.8600,43785000,,
-2008-02-11,128.0100,129.9800,127.2000,129.4500,42908300,,
-2008-02-08,122.0800,125.7000,121.6000,125.4800,48427600,,
-2008-02-07,119.9700,124.7800,117.2700,121.2400,74404700,,
-2008-02-06,130.8300,131.9200,121.7700,122.0000,56188300,,
-2008-02-05,130.4300,134.0000,128.9000,129.3600,40751500,,
-2008-02-04,134.2100,135.9000,131.4200,131.6500,32115500,,
-2008-02-01,136.2400,136.5900,132.1800,133.7500,36098000,,
-2008-01-31,129.4500,136.6500,129.4000,135.3600,48059800,,
-2008-01-30,131.3700,135.4500,130.0000,132.1800,44394700,,
-2008-01-29,131.1500,132.7900,129.0500,131.5400,39285100,,
-2008-01-28,128.1600,133.2000,126.4500,130.0100,52673000,,
-2008-01-25,138.9900,139.0900,129.6100,130.0100,55526400,,
-2008-01-24,139.9900,140.7000,132.0100,135.6000,71638100,,
-2008-01-23,136.1900,140.0000,126.1400,139.0720,120463200,,
-2008-01-22,148.0600,159.9800,146.0000,155.6400,86955500,,
-2008-01-18,161.7100,165.7500,159.6100,161.3600,61583700,,
-2008-01-17,161.5100,165.3600,158.4200,160.8900,62780700,,
-2008-01-16,165.2300,169.0100,156.7000,159.6400,79065900,,
-2008-01-15,177.7200,179.2200,164.6600,169.0400,83688500,,
-2008-01-14,177.5200,179.4200,175.1700,178.7800,39301800,,
-2008-01-11,176.0000,177.8500,170.0000,172.6900,44010200,,
-2008-01-10,177.5800,181.0000,175.4100,178.0200,52963400,,
-2008-01-09,171.3000,179.5000,168.3000,179.4000,64781500,,
-2008-01-08,180.1400,182.4600,170.8000,171.2500,54422000,,
-2008-01-07,181.2500,183.6000,170.2300,177.6400,74006900,,
-2008-01-04,191.4500,193.0000,178.8900,180.0500,51994000,,
-2008-01-03,195.4100,197.3900,192.6900,194.9300,30073800,,
-2008-01-02,199.2700,200.2600,192.5500,194.8400,38542100,,
-2007-12-31,199.5000,200.5000,197.7500,198.0800,19261900,,
-2007-12-28,200.5900,201.5600,196.8801,199.8300,24987400,,
-2007-12-27,198.9500,202.9600,197.8000,198.5700,28411700,,
-2007-12-26,199.0100,200.9600,196.8200,198.9500,25133300,,
-2007-12-24,195.0300,199.3300,194.7900,198.8000,17150100,,
-2007-12-21,190.1200,193.9125,189.8900,193.9100,35498600,,
-2007-12-20,185.4300,187.8300,183.3300,187.2100,27644900,,
-2007-12-19,182.9800,184.6394,180.9000,183.1200,29552800,,
-2007-12-18,186.5200,187.3300,178.6000,182.9800,43664400,,
-2007-12-17,190.7200,192.6500,182.9800,184.4000,36596200,,
-2007-12-14,190.3700,200.0000,189.5400,190.3900,24082600,,
-2007-12-13,190.1900,192.1200,187.8200,191.8300,30879200,,
-2007-12-12,193.4400,194.4800,185.7600,190.8600,43773600,,
-2007-12-11,194.7500,196.8300,187.3900,188.5404,39675900,,
-2007-12-10,193.5900,195.6600,192.6900,194.2100,25799200,,
-2007-12-07,190.5400,194.9900,188.0400,194.3000,38073800,,
-2007-12-06,186.1900,190.1000,186.1200,189.9528,32136100,,
-2007-12-05,182.8900,186.0000,182.4100,185.5000,31871500,,
-2007-12-04,177.1500,180.9000,176.9900,179.8100,27635700,,
-2007-12-03,181.8600,184.1400,177.7000,178.8600,34338200,,
-2007-11-30,187.3400,187.7000,179.7000,182.2200,42421500,,
-2007-11-29,179.4300,185.1700,179.1500,184.2900,37533100,,
-2007-11-28,176.8200,180.6000,175.3500,180.2200,41104000,,
-2007-11-27,175.2200,175.7900,170.0100,174.8100,47036800,,
-2007-11-26,173.5900,177.2699,172.3500,172.5419,46634100,,
-2007-11-23,172.0000,172.0500,169.7500,171.5400,16634200,,
-2007-11-21,165.8400,172.3500,164.6700,168.4600,43493200,,
-2007-11-20,165.6700,171.7900,163.5300,168.8500,55130100,,
-2007-11-19,166.1000,168.2000,162.1000,163.9500,41229600,,
-2007-11-16,165.3000,167.0200,159.3300,166.3900,49410500,,
-2007-11-15,166.3900,169.5900,160.3000,164.3000,53121800,,
-2007-11-14,177.1600,177.5700,163.7400,166.1100,51756000,,
-2007-11-13,160.8500,170.9800,153.7600,169.9600,62123100,,
-2007-11-12,165.2800,167.7000,150.6300,153.7600,63180900,,
-2007-11-09,171.1500,175.1200,165.2100,165.3700,54513600,,
-2007-11-08,186.6700,186.9000,167.7700,175.4663,67513500,,
-2007-11-07,190.6100,192.6800,186.1300,186.2999,35511700,,
-2007-11-06,187.0500,192.0000,185.2700,191.7900,34097400,,
-2007-11-05,185.2900,188.9600,184.2400,186.1800,28720600,,
-2007-11-02,189.2100,189.4400,183.4900,187.8700,35789800,,
-2007-11-01,188.6000,190.1000,180.0000,187.4400,28751300,,
-2007-10-31,187.6300,190.1200,184.9500,189.9500,29761100,,
-2007-10-30,186.1800,189.3700,184.7300,187.0000,33550500,,
-2007-10-29,185.7000,186.5900,184.7000,185.0900,19305500,,
-2007-10-26,185.2900,185.3700,182.8800,184.7000,25245600,,
-2007-10-25,184.8700,185.9000,181.6600,182.7800,34771500,,
-2007-10-24,185.8100,187.2100,179.2400,185.9300,46017200,,
-2007-10-23,188.5600,188.6000,182.7600,186.1600,64113000,,
-2007-10-22,170.3500,174.9000,169.9601,174.3600,58910700,,
-2007-10-19,174.2400,174.6300,170.0000,170.4200,46135000,,
-2007-10-18,171.5000,174.1900,171.0500,173.5000,29417000,,
-2007-10-17,172.6900,173.0400,169.1800,172.7500,40271900,,
-2007-10-16,165.5400,170.1800,165.1500,169.5800,38136800,,
-2007-10-15,167.9800,169.5700,163.5000,166.9800,38497500,,
-2007-10-12,163.0100,167.2800,161.8000,167.2537,35292000,,
-2007-10-11,169.4900,171.8800,153.2100,162.2300,58714000,,
-2007-10-10,167.5500,167.8800,165.6000,166.7900,23842500,,
-2007-10-09,170.2000,171.1100,166.6800,167.8600,39438800,,
-2007-10-08,163.4900,167.9100,162.9700,167.9100,29854600,,
-2007-10-05,158.3600,161.5800,157.7000,161.4499,33695400,,
-2007-10-04,158.0000,158.0800,153.5000,156.2400,23462800,,
-2007-10-03,157.7800,159.1800,157.0100,157.9201,24732800,,
-2007-10-02,156.5500,158.5900,155.8900,158.4500,28288200,,
-2007-10-01,154.6300,157.4100,152.9300,156.3390,29895300,,
-2007-09-28,153.4400,154.6000,152.7500,153.4700,21967900,,
-2007-09-27,153.7700,154.5200,152.3200,154.5000,23507100,,
-2007-09-26,154.4700,155.0000,151.2500,152.7700,34831000,,
-2007-09-25,146.8400,153.2200,146.8200,153.1800,42591100,,
-2007-09-24,146.7300,149.8500,146.6500,148.2800,37577200,,
-2007-09-21,141.1400,144.6500,140.3100,144.1500,40674300,,
-2007-09-20,140.1500,141.7900,139.3200,140.3100,24708600,,
-2007-09-19,143.0200,143.1600,139.4000,140.7699,36674300,,
-2007-09-18,139.0500,142.8500,137.8300,140.9200,38003200,,
-2007-09-17,138.9900,140.5900,137.6000,138.4100,28334700,,
-2007-09-14,136.5700,138.9800,136.2000,138.8100,21690000,,
-2007-09-13,138.8300,139.0000,136.6500,137.2000,23434400,,
-2007-09-12,135.9900,139.4000,135.7500,136.8500,36527500,,
-2007-09-11,137.9000,138.3000,133.7500,135.4900,34710200,,
-2007-09-10,137.0000,138.0400,133.9500,136.7100,53137100,,
-2007-09-07,132.0100,132.3000,130.0000,131.7700,51092000,,
-2007-09-06,135.5700,137.5700,132.7100,135.0100,67902200,,
-2007-09-05,144.9700,145.8400,136.1000,136.7600,83150800,,
-2007-09-04,139.9400,145.7300,139.8400,144.1600,47030100,,
-2007-08-31,139.4900,139.6500,137.4100,138.4800,31317400,,
-2007-08-30,132.6700,138.2500,132.3000,136.2500,51270800,,
-2007-08-29,129.8800,134.1800,129.5400,134.0800,41673600,,
-2007-08-28,130.9900,132.4100,126.6300,126.8200,42120200,,
-2007-08-27,133.3907,134.6600,132.1000,132.2500,25265700,,
-2007-08-24,130.5300,135.3700,129.8100,135.3000,32565500,,
-2007-08-23,133.0900,133.3400,129.7600,131.0700,30958500,,
-2007-08-22,131.2200,132.7500,130.3300,132.5100,37920200,,
-2007-08-21,122.2100,128.9600,121.0000,127.5700,46537400,,
-2007-08-20,123.9600,124.5000,120.5000,122.2200,28689900,,
-2007-08-17,122.0100,123.5000,119.8200,122.0600,42680800,,
-2007-08-16,117.0100,118.5000,111.6200,117.0500,66667500,,
-2007-08-15,122.7400,124.8600,119.6500,119.9000,35459000,,
-2007-08-14,128.2900,128.3000,123.7100,124.0300,26393100,,
-2007-08-13,128.3300,129.3500,126.5000,127.7900,26889700,,
-2007-08-10,123.1200,127.7500,120.3000,125.0000,50383900,,
-2007-08-09,131.1100,133.0000,125.0900,126.3900,40192700,,
-2007-08-08,136.7600,136.8600,132.0000,134.0100,28860600,,
-2007-08-07,134.9400,137.2400,132.6300,135.0301,33926300,,
-2007-08-06,132.9000,135.2700,128.3000,135.2500,33041800,,
-2007-08-03,135.2600,135.9500,131.5000,131.8499,24256700,,
-2007-08-02,136.6500,136.9600,134.1500,136.4900,30451600,,
-2007-08-01,133.6400,135.3800,127.7700,135.0000,62505600,,
-2007-07-31,142.9700,143.4800,131.5200,131.7600,62942600,,
-2007-07-30,144.3300,145.4500,139.5700,141.4300,39535300,,
-2007-07-27,146.1900,148.9200,143.7800,143.8500,41467800,,
-2007-07-26,145.8700,148.5000,136.9600,146.0000,78093900,,
-2007-07-25,137.3500,138.3600,135.0000,137.2600,53435100,,
-2007-07-24,138.8800,141.0000,134.1500,134.8899,64117600,,
-2007-07-23,143.3100,145.2200,140.9300,143.7000,37017500,,
-2007-07-20,141.6500,144.1800,140.0000,143.7500,41706200,,
-2007-07-19,140.3000,140.8100,139.6500,140.0000,26174700,,
-2007-07-18,138.1900,138.4400,136.0400,138.1200,27030600,,
-2007-07-17,138.3000,139.6000,137.5000,138.9099,25355700,,
-2007-07-16,138.3900,139.9800,137.5000,138.1000,33432600,,
-2007-07-13,135.0300,137.8500,134.5200,137.7300,32414500,,
-2007-07-12,133.8500,134.2400,132.3900,134.0699,25164600,,
-2007-07-11,132.0700,133.7000,131.3100,132.3900,29349000,,
-2007-07-10,128.8800,134.5000,128.8100,132.3500,44821700,,
-2007-07-09,132.3800,132.9000,129.1800,130.3301,35565000,,
-2007-07-06,133.1300,133.3400,130.4000,132.3000,31239100,,
-2007-07-05,128.8000,132.9700,128.6900,132.7500,51894700,,
-2007-07-03,122.0000,127.4000,121.5000,127.1700,41517200,,
-2007-07-02,121.0500,122.0900,119.3000,121.2600,35530800,,
-2007-06-29,121.9700,124.0000,121.0900,122.0400,40637200,,
-2007-06-28,122.3600,122.4900,120.0000,120.5600,29933700,,
-2007-06-27,120.6100,122.0400,119.2600,121.8900,34810600,,
-2007-06-26,123.9800,124.0000,118.7200,119.6500,48035900,,
-2007-06-25,124.1900,125.0900,121.0600,122.3400,34478700,,
-2007-06-22,123.8500,124.4500,122.3800,123.0000,22567000,,
-2007-06-21,121.7000,124.2900,120.7200,123.9000,30965900,,
-2007-06-20,123.8700,124.6600,121.5000,121.5500,32054000,,
-2007-06-19,124.6900,125.0100,122.9100,123.6600,33679500,,
-2007-06-18,123.2800,125.1800,122.5400,125.0900,32521600,,
-2007-06-15,120.6200,120.6700,119.8600,120.5000,28972100,,
-2007-06-14,117.2000,119.4500,116.4200,118.7500,34759500,,
-2007-06-13,121.1500,121.1900,115.4000,117.5000,61476900,,
-2007-06-12,119.3500,121.7100,118.3100,120.3800,50948800,,
-2007-06-11,126.0000,126.1500,119.5400,120.1900,66937800,,
-2007-06-08,125.8250,125.8300,122.2900,124.4900,44345800,,
-2007-06-07,124.9900,127.6100,123.1900,124.0690,68395700,,
-2007-06-06,122.3000,124.0500,121.9500,123.6400,39722900,,
-2007-06-05,121.4100,122.6900,120.5000,122.6700,32885200,,
-2007-06-04,118.6300,121.7300,117.9000,121.3300,31666900,,
-2007-06-01,121.1000,121.1900,118.2900,118.4000,31616500,,
-2007-05-31,120.0700,122.1700,119.5410,121.1910,46323800,,
-2007-05-30,114.3000,118.8800,113.5300,118.7700,52801600,,
-2007-05-29,114.4500,114.8600,112.6900,114.3500,23060500,,
-2007-05-25,112.0000,113.7800,111.5000,113.6200,22605700,,
-2007-05-24,112.8100,114.4600,110.3700,110.6900,31691500,,
-2007-05-23,114.0200,115.0000,112.5900,112.8900,32549100,,
-2007-05-22,112.4900,113.7500,112.0100,113.5400,20443200,,
-2007-05-21,110.3100,112.4500,110.0500,111.9800,22853300,,
-2007-05-18,110.2300,110.6400,109.7700,110.0200,22190900,,
-2007-05-17,107.1500,109.8700,107.1500,109.4400,26260400,,
-2007-05-16,108.5300,108.8300,103.4200,107.3400,40241700,,
-2007-05-15,109.5700,110.2000,106.4800,107.5200,34089800,,
-2007-05-14,109.6200,110.0000,108.2500,109.3600,23283800,,
-2007-05-11,107.7400,109.1300,106.7800,108.7400,23346300,,
-2007-05-10,106.6300,108.8400,105.9200,107.3400,42759200,,
-2007-05-09,104.9100,106.9600,104.8900,106.8800,25634200,,
-2007-05-08,103.4700,105.1500,103.4200,105.0600,27999900,,
-2007-05-07,101.0800,104.3500,101.0100,103.9200,30769900,,
-2007-05-04,100.8000,101.6000,100.5000,100.8100,13642400,,
-2007-05-03,100.7300,101.4500,100.0100,100.4000,20574200,,
-2007-05-02,99.6500,100.5400,99.4700,100.3900,18040900,,
-2007-05-01,99.5900,100.3500,98.5500,99.4700,19018700,,
-2007-04-30,100.0900,101.0000,99.6700,99.8000,22018200,,
-2007-04-27,98.1800,99.9500,97.6900,99.9200,24978700,,
-2007-04-26,101.5800,102.5000,98.3000,98.8400,62063500,,
-2007-04-25,94.2300,95.4000,93.8000,95.3480,42398000,,
-2007-04-24,93.9600,96.3900,91.3000,93.2400,37687600,,
-2007-04-23,91.5850,93.8000,91.4200,93.5100,27867500,,
-2007-04-20,90.8890,91.1800,90.5500,90.9700,18670700,,
-2007-04-19,90.1900,91.2500,89.8300,90.2700,15211200,,
-2007-04-18,90.1600,90.8500,89.6000,90.4000,16573000,,
-2007-04-17,92.0000,92.3000,89.7000,90.3500,26854300,,
-2007-04-16,90.5700,91.5000,90.2500,91.4300,21751200,,
-2007-04-13,90.9000,91.4001,90.0599,90.2400,25712200,,
-2007-04-12,92.0400,92.3100,90.7200,92.1900,23452700,,
-2007-04-11,93.9000,93.9500,92.3300,92.5900,19607800,,
-2007-04-10,93.6700,94.2580,93.4100,94.2500,12588100,,
-2007-04-09,95.2100,95.3000,93.0400,93.6500,14762200,,
-2007-04-05,94.1200,94.6800,93.5200,94.6800,12697000,,
-2007-04-04,94.9400,95.1400,94.1300,94.2700,17028000,,
-2007-04-03,94.1400,95.2300,93.7600,94.5000,20854800,,
-2007-04-02,94.1400,94.2500,93.0200,93.6500,17928300,,
-2007-03-30,94.2800,94.6800,92.7500,92.9100,21448500,,
-2007-03-29,94.1900,94.1900,92.2300,93.7500,25918700,,
-2007-03-28,94.8800,95.4000,93.1500,93.2400,33654900,,
-2007-03-27,95.7100,96.8300,95.0000,95.4600,33287600,,
-2007-03-26,93.9900,95.9000,93.3000,95.8500,30892400,,
-2007-03-23,93.3500,94.0700,93.3000,93.5200,16103000,,
-2007-03-22,93.7300,94.3600,93.0000,93.9600,20053300,,
-2007-03-21,91.9900,94.0000,91.6500,93.8700,24532000,,
-2007-03-20,91.3500,91.8400,91.0600,91.4800,17461300,,
-2007-03-19,90.2400,91.5500,89.5900,91.1300,25462900,,
-2007-03-16,89.5380,89.9900,89.3200,89.5900,20418000,,
-2007-03-15,89.9600,90.3600,89.3100,89.5700,19982100,,
-2007-03-14,88.6000,90.0000,87.9200,90.0000,28449500,,
-2007-03-13,89.4100,90.6000,88.4000,88.4000,30996100,,
-2007-03-12,88.0700,89.9900,87.9900,89.8700,26050300,,
-2007-03-09,88.8000,88.8500,87.4000,87.9700,16137000,,
-2007-03-08,88.5900,88.7200,87.4600,88.0000,18250400,,
-2007-03-07,88.0500,88.9700,87.4500,87.7200,22367300,,
-2007-03-06,87.8000,88.3100,87.4000,88.1900,25828100,,
-2007-03-05,85.8900,88.6500,85.7600,86.3199,29960700,,
-2007-03-02,86.7700,87.5400,85.2100,85.4100,30714300,,
-2007-03-01,84.0300,88.3100,83.7500,87.0600,50554600,,
-2007-02-28,83.0000,85.6000,83.0000,84.6100,32838400,,
-2007-02-27,86.3000,87.0800,83.4100,83.9300,40921900,,
-2007-02-26,89.8400,90.0000,87.6100,88.6500,21994600,,
-2007-02-23,89.1600,90.3400,88.8500,89.0700,18496200,,
-2007-02-22,90.8000,90.8100,88.5300,89.5100,29936600,,
-2007-02-21,85.9800,89.4900,85.9600,89.2000,41261200,,
-2007-02-20,84.6500,86.1600,84.1600,85.9000,22060800,,
-2007-02-16,85.2500,85.4100,84.6600,84.8300,14281000,,
-2007-02-15,85.4400,85.6200,84.7800,85.2100,12987900,,
-2007-02-14,84.6300,85.6400,84.5700,85.3000,18142200,,
-2007-02-13,85.1600,85.2900,84.3000,84.7000,20749500,,
-2007-02-12,84.4300,85.1800,83.6300,84.8800,25859700,,
-2007-02-09,85.8800,86.2000,83.2100,83.2700,30733600,,
-2007-02-08,85.4300,86.5100,85.4100,86.1800,24251100,,
-2007-02-07,84.4800,86.3800,83.5500,86.1500,38100900,,
-2007-02-06,84.4500,84.4700,82.8600,84.1500,30871200,,
-2007-02-05,84.3000,85.2300,83.9400,83.9400,20673300,,
-2007-02-02,84.1200,85.2500,83.7000,84.7500,22197500,,
-2007-02-01,86.2300,86.2700,84.7400,84.7400,23726500,,
-2007-01-31,84.8600,86.0000,84.3500,85.7300,30573900,,
-2007-01-30,86.4300,86.4900,85.2500,85.5500,20641800,,
-2007-01-29,86.3000,86.6500,85.5300,85.9400,32202300,,
-2007-01-26,87.1150,87.3700,84.9900,85.3800,35245500,,
-2007-01-25,87.1110,88.5000,86.0300,86.2500,32356200,,
-2007-01-24,86.6800,87.1500,86.0800,86.7000,33136200,,
-2007-01-23,85.7300,87.5100,85.5100,85.7000,43122300,,
-2007-01-22,89.1400,89.1600,85.6500,86.7900,51929500,,
-2007-01-19,88.6300,89.6500,88.1200,88.5000,48731200,,
-2007-01-18,92.1000,92.1100,89.0500,89.0700,84450200,,
-2007-01-17,97.5600,97.6000,94.8200,94.9500,58795000,,
-2007-01-16,95.6800,97.2500,95.4500,97.1000,44431300,,
-2007-01-12,94.5900,95.0600,93.2300,94.6200,46881800,,
-2007-01-11,95.9400,96.7800,95.1000,95.8000,51437600,,
-2007-01-10,94.7500,97.8000,93.4500,97.0000,105460000,,
-2007-01-09,86.4500,92.9800,85.1500,92.5700,119617800,,
-2007-01-08,85.9600,86.5300,85.2800,85.4700,28468100,,
-2007-01-05,85.7700,86.2000,84.4000,85.0500,29812200,,
-2007-01-04,84.0500,85.9500,83.8200,85.6600,30259300,,
-2007-01-03,86.2900,86.5800,81.9000,83.8000,44225700,,
-2006-12-29,83.9500,85.4000,83.3600,84.8400,38443900,,
-2006-12-28,80.2200,81.2500,79.6500,80.8700,39995600,,
-2006-12-27,78.1500,82.0000,76.7700,81.5200,69134100,,
-2006-12-26,82.1500,82.5700,80.8900,81.5100,17524600,,
-2006-12-22,83.4600,84.0391,81.6000,82.2000,21903700,,
-2006-12-21,84.6956,85.4800,82.2000,82.9000,32271400,,
-2006-12-20,86.4700,86.6700,84.7400,84.7600,20274700,,
-2006-12-19,84.7300,86.6800,83.6200,86.3100,32550200,,
-2006-12-18,87.6250,88.0000,84.5900,85.4700,25770600,,
-2006-12-15,89.0200,89.2200,87.3300,87.7200,26426400,,
-2006-12-14,89.0500,90.0000,88.2600,88.5500,29726100,,
-2006-12-13,87.9500,89.0700,87.1500,89.0500,30609000,,
-2006-12-12,88.6100,88.8400,85.5300,86.1400,36665000,,
-2006-12-11,88.9000,89.3000,88.0500,88.7500,17849300,,
-2006-12-08,87.2300,89.3900,87.0000,88.2600,28009900,,
-2006-12-07,90.0250,90.5000,86.9000,87.0400,35886700,,
-2006-12-06,90.6450,91.3900,89.6700,89.8300,22792300,,
-2006-12-05,91.6550,92.3300,90.8700,91.2700,23672800,,
-2006-12-04,91.8800,92.0500,90.5000,91.1200,25340600,,
-2006-12-01,91.8000,92.3300,90.1000,91.3200,28395700,,
-2006-11-30,92.2150,92.6800,91.0600,91.6600,31088800,,
-2006-11-29,93.0000,93.1500,90.2500,91.8000,41324400,,
-2006-11-28,90.3600,91.9700,89.9100,91.8100,37006200,,
-2006-11-27,92.5100,93.1590,89.5000,89.5400,38387000,,
-2006-11-24,89.5300,93.0800,89.5000,91.6300,18524200,,
-2006-11-22,88.9900,90.7500,87.8500,90.3100,23997900,,
-2006-11-21,87.4200,88.6000,87.1100,88.6000,22238100,,
-2006-11-20,85.4000,87.0000,85.2000,86.4700,20385500,,
-2006-11-17,85.1450,85.9400,85.0000,85.8500,16658000,,
-2006-11-16,84.8700,86.3000,84.6200,85.6100,24783600,,
-2006-11-15,85.0500,85.9000,84.0000,84.0500,23404400,,
-2006-11-14,84.8000,85.0000,83.9000,85.0000,21034100,,
-2006-11-13,83.2200,84.4500,82.6400,84.3500,16095500,,
-2006-11-10,83.5500,83.6000,82.5000,83.1200,13352300,,
-2006-11-09,82.9000,84.6900,82.1200,83.3400,32966200,,
-2006-11-08,80.0200,82.6900,79.8900,82.4500,24675600,,
-2006-11-07,80.4500,81.0000,80.1300,80.5100,18783300,,
-2006-11-06,78.9500,80.0600,78.4300,79.7100,15520600,,
-2006-11-03,79.3600,79.5300,77.7900,78.2900,15424600,,
-2006-11-02,78.9150,79.3200,78.5000,78.9800,16624400,,
-2006-11-01,81.1000,81.3800,78.3600,79.1600,21828300,,
-2006-10-31,81.4500,81.6800,80.2300,81.0800,17909800,,
-2006-10-30,79.9850,80.9000,79.5000,80.4200,17854200,,
-2006-10-27,81.7500,82.4500,80.0100,80.4100,21248800,,
-2006-10-26,81.9000,82.6000,81.1300,82.1900,15455600,,
-2006-10-25,81.3500,82.0000,81.0100,81.6800,17329100,,
-2006-10-24,81.2100,81.6800,80.2000,81.0500,16543300,,
-2006-10-23,79.9900,81.9000,79.7500,81.4600,29732400,,
-2006-10-20,78.9700,79.9900,78.6700,79.9500,22836200,,
-2006-10-19,79.2600,79.9500,78.1600,78.9900,54034900,,
-2006-10-18,74.7500,78.5900,73.9100,74.5300,40496700,,
-2006-10-17,75.0400,75.2700,74.0400,74.2900,17175900,,
-2006-10-16,75.1900,75.8800,74.7890,75.4000,18167600,,
-2006-10-13,75.6300,76.8800,74.7400,75.0200,24435600,,
-2006-10-12,73.6100,75.3900,73.6000,75.2600,21173400,,
-2006-10-11,73.4200,73.9800,72.6000,73.2300,20423400,,
-2006-10-10,74.5400,74.5800,73.0800,73.8100,18985300,,
-2006-10-09,73.8000,75.0800,73.5300,74.6300,15650800,,
-2006-10-06,74.4200,75.0400,73.8100,74.2200,16677100,,
-2006-10-05,74.5300,76.1600,74.1300,74.8300,24424400,,
-2006-10-04,74.1000,75.4620,73.1600,75.3800,29610100,,
-2006-10-03,74.4500,74.9500,73.1900,74.0700,28239600,,
-2006-10-02,75.1000,75.8700,74.3000,74.8600,25451400,,
-2006-09-29,77.1100,77.5200,76.6800,76.9800,14493300,,
-2006-09-28,77.0200,77.4800,75.9500,77.0100,25843200,,
-2006-09-27,77.1700,77.4700,75.8200,76.4100,28941900,,
-2006-09-26,76.1800,77.7800,76.1000,77.6100,39391000,,
-2006-09-25,73.8100,75.8600,73.7200,75.7500,30678300,,
-2006-09-22,74.3000,74.3400,72.5800,73.0000,23754000,,
-2006-09-21,75.2500,76.0600,74.0200,74.6500,28361600,,
-2006-09-20,74.3800,75.6800,74.2200,75.2600,29385400,,
-2006-09-19,74.1000,74.3600,72.8000,73.7700,25358900,,
-2006-09-18,73.8000,74.8600,73.3000,73.8900,25188500,,
-2006-09-15,74.6000,74.9800,73.2900,74.1000,35066200,,
-2006-09-14,73.7200,74.6700,73.4600,74.1700,28633200,,
-2006-09-13,72.8500,74.3200,72.3000,74.2000,40933500,,
-2006-09-12,72.8100,73.4500,71.4500,72.6300,60167400,,
-2006-09-11,72.4300,73.7300,71.4200,72.5000,33897300,,
-2006-09-08,73.3700,73.5700,71.9100,72.5200,31997200,,
-2006-09-07,70.6000,73.4800,70.2500,72.8000,45284200,,
-2006-09-06,71.0800,71.6900,69.7000,70.0300,34789400,,
-2006-09-05,68.9700,71.5000,68.5500,71.4800,36159200,,
-2006-09-01,68.4800,68.6500,67.8200,68.3800,14589100,,
-2006-08-31,67.2800,68.3000,66.6600,67.8500,20524900,,
-2006-08-30,67.3350,67.8200,66.6800,66.9600,24290800,,
-2006-08-29,66.9900,67.2600,65.1200,66.4800,33833300,,
-2006-08-28,68.5000,68.6100,66.6800,66.9800,26362900,,
-2006-08-25,67.3400,69.0500,67.3100,68.7500,19427100,,
-2006-08-24,67.8900,68.1900,66.2700,67.8100,23399700,,
-2006-08-23,68.0000,68.6500,66.9400,67.3100,19152100,,
-2006-08-22,66.6800,68.3200,66.5000,67.6200,20606000,,
-2006-08-21,67.3000,67.3100,66.1500,66.5600,18793800,,
-2006-08-18,67.7100,68.4000,67.2600,67.9100,19155500,,
-2006-08-17,68.0000,68.6600,67.1800,67.5900,20755300,,
-2006-08-16,67.1000,68.0700,66.3300,67.9800,27903000,,
-2006-08-15,65.3400,66.5000,64.8000,66.4500,30762600,,
-2006-08-14,64.0500,65.2200,63.6000,63.9400,25629300,,
-2006-08-11,63.2500,64.1300,62.5800,63.6500,27768900,,
-2006-08-10,63.2500,64.8100,62.7000,64.0700,24920000,,
-2006-08-09,65.4300,65.6000,63.4000,63.5900,34137100,,
-2006-08-08,67.0900,67.1120,64.5100,64.7800,35638000,,
-2006-08-07,67.7200,69.6000,66.3100,67.2100,44482600,,
-2006-08-04,67.0500,68.6100,64.9600,68.3000,66173800,,
-2006-08-03,67.9100,70.0000,67.8096,69.5900,30037300,,
-2006-08-02,67.6500,68.6800,67.5100,68.1600,19670300,,
-2006-08-01,67.2200,67.9300,65.9400,67.1800,25420200,,
-2006-07-31,66.8300,68.6300,66.2800,67.9600,31887200,,
-2006-07-28,63.9400,65.6800,63.5000,65.5900,24696700,,
-2006-07-27,64.5050,65.0200,62.8600,63.4000,26251600,,
-2006-07-26,62.0000,64.6400,61.6800,63.8700,32086700,,
-2006-07-25,61.7800,62.0900,60.7800,61.9280,21038200,,
-2006-07-24,61.2600,62.1000,60.4300,61.4200,25816300,,
-2006-07-21,59.8200,61.1500,59.6400,60.7200,31853300,,
-2006-07-20,60.9600,61.5900,59.7200,60.5000,70433800,,
-2006-07-19,52.9600,55.0800,52.3600,54.1000,49669400,,
-2006-07-18,53.1600,53.8500,51.8500,52.9000,35730300,,
-2006-07-17,51.7300,53.1100,51.6500,52.3700,36590800,,
-2006-07-14,52.5000,52.8900,50.1600,50.6700,35465600,,
-2006-07-13,52.0300,54.1200,51.4100,52.2500,44639500,,
-2006-07-12,55.1700,55.2400,52.9176,52.9600,33118900,,
-2006-07-11,55.1100,55.9900,54.5300,55.6500,29465100,,
-2006-07-10,55.7000,56.4900,54.5000,55.0000,18905200,,
-2006-07-07,55.4800,56.5500,54.6700,55.4000,28548600,,
-2006-07-06,57.0900,57.4000,55.6100,55.7700,22614600,,
-2006-07-05,57.1500,57.6000,56.5600,57.0015,18508600,,
-2006-07-03,57.5200,58.1800,57.3400,57.9500,6956100,,
-2006-06-30,57.5900,57.7500,56.5000,57.2700,26417700,,
-2006-06-29,56.7600,59.0900,56.3900,58.9700,31192800,,
-2006-06-28,57.2900,57.3000,55.4100,56.0200,30382300,,
-2006-06-27,59.0900,59.2200,57.4000,57.4300,19664700,,
-2006-06-26,59.1700,59.2000,58.3700,58.9900,16662000,,
-2006-06-23,59.7200,60.1700,58.7300,58.8300,23578700,,
-2006-06-22,58.2000,59.7500,58.0700,59.5800,34486900,,
-2006-06-21,57.7400,58.7100,57.3000,57.8600,30832000,,
-2006-06-20,57.6100,58.3500,57.2900,57.4700,24034800,,
-2006-06-19,57.8300,58.1800,57.0000,57.2000,25163400,,
-2006-06-16,58.9550,59.1900,57.5197,57.5600,29932200,,
-2006-06-15,57.3000,59.7400,56.7500,59.3800,42513700,,
-2006-06-14,58.2800,58.7800,56.6900,57.6100,31362000,,
-2006-06-13,57.6100,59.1000,57.3600,58.3300,38594400,,
-2006-06-12,58.8300,59.7300,56.9600,57.0000,25635200,,
-2006-06-09,61.1800,61.5600,59.1300,59.5200,27708500,,
-2006-06-08,58.4400,60.9300,57.1500,60.7600,49910100,,
-2006-06-07,60.1000,60.4000,58.3500,58.5650,26803800,,
-2006-06-06,60.2200,60.6300,58.9100,59.7230,25929900,,
-2006-06-05,61.1500,61.1500,59.9700,60.0000,21635200,,
-2006-06-02,62.9900,63.1000,60.8800,61.6600,24492400,,
-2006-06-01,59.8500,62.2800,59.5200,62.1700,33661000,,
-2006-05-31,61.7550,61.7900,58.6900,59.7700,45749200,,
-2006-05-30,63.2900,63.3000,61.2187,61.2200,20121500,,
-2006-05-26,64.3100,64.5600,63.1400,63.5490,15462500,,
-2006-05-25,64.2600,64.4500,63.2900,64.3300,16549000,,
-2006-05-24,62.9900,63.6500,61.5600,63.3400,32715400,,
-2006-05-23,64.8600,65.1900,63.0000,63.1500,24800500,,
-2006-05-22,63.8700,63.9900,62.7700,63.3800,25677700,,
-2006-05-19,63.2600,64.8800,62.8200,64.5100,35209500,,
-2006-05-18,65.6800,66.2600,63.1200,63.1800,23515800,,
-2006-05-17,64.7050,65.7000,64.0700,65.2600,26935500,,
-2006-05-16,68.1000,68.2500,64.7500,64.9800,33455000,,
-2006-05-15,67.3700,68.3800,67.1200,67.7900,18899200,,
-2006-05-12,67.7000,68.6900,66.8600,67.7000,22920500,,
-2006-05-11,70.8000,70.8400,67.5500,68.1500,29024600,,
-2006-05-10,71.2900,71.3300,69.6100,70.6000,16424600,,
-2006-05-09,71.8300,72.5600,70.6200,71.0300,18988100,,
-2006-05-08,72.9900,73.8000,71.7200,71.8900,21244700,,
-2006-05-05,71.8600,72.2500,71.1500,71.8900,20139700,,
-2006-05-04,71.2200,72.8900,70.4600,71.1300,30729300,,
-2006-05-03,71.9500,71.9500,70.1800,71.1400,24535400,,
-2006-05-02,70.1500,71.9800,70.1100,71.6200,27559400,,
-2006-05-01,70.7800,71.5400,69.1600,69.6000,26799300,,
-2006-04-28,69.2500,71.3000,69.2000,70.3900,27144200,,
-2006-04-27,67.7400,69.8600,67.3500,69.3600,30212400,,
-2006-04-26,66.6000,68.2800,66.4000,68.1500,25388800,,
-2006-04-25,65.9700,66.5900,65.5600,66.1700,18895100,,
-2006-04-24,66.9200,66.9200,65.5000,65.7500,25251000,,
-2006-04-21,68.4700,68.6400,66.4700,67.0400,28178100,,
-2006-04-20,69.5000,70.0000,66.2000,67.6300,59535100,,
-2006-04-19,66.8200,67.0000,65.4700,65.6500,38786900,,
-2006-04-18,65.0000,66.4737,64.7900,66.2200,28387300,,
-2006-04-17,66.5100,66.8400,64.3500,64.8110,25783500,,
-2006-04-13,66.3000,67.4400,65.8100,66.4690,26238500,,
-2006-04-12,68.1400,68.1738,66.3000,66.7100,26424800,,
-2006-04-11,69.0300,69.3000,67.0700,67.9900,33547000,,
-2006-04-10,70.2400,70.9300,68.4500,68.6700,32268400,,
-2006-04-07,70.9100,71.2100,68.4700,69.7900,55187100,,
-2006-04-06,68.3000,72.0500,68.2000,71.2400,95134600,,
-2006-04-05,64.7100,67.2100,64.1500,67.2100,79764600,,
-2006-04-04,62.1100,62.2200,61.0500,61.1700,33283000,,
-2006-04-03,63.6600,64.1200,62.6100,62.6500,29135400,,
-2006-03-31,63.2400,63.6100,62.2400,62.7200,29119900,,
-2006-03-30,62.8500,63.3000,61.5300,62.7500,49666100,,
-2006-03-29,59.1300,62.5200,57.6700,62.3300,83815500,,
-2006-03-28,59.6900,60.1400,58.2500,58.7100,48940100,,
-2006-03-27,60.2300,61.3800,59.4000,59.5100,39574000,,
-2006-03-24,60.2700,60.9400,59.0300,59.9600,38285000,,
-2006-03-23,61.6900,61.9000,59.6100,60.1600,50993800,,
-2006-03-22,62.2600,63.2500,61.2700,61.6700,48067700,,
-2006-03-21,64.3000,64.3400,61.3900,61.8100,48048800,,
-2006-03-20,65.2100,65.4600,63.8700,63.9900,21622900,,
-2006-03-17,64.7400,65.5400,64.1100,64.6600,29001500,,
-2006-03-16,66.8900,66.9000,64.3000,64.3100,26772800,,
-2006-03-15,67.8200,68.0400,65.5200,66.2300,31857000,,
-2006-03-14,65.7900,67.3200,65.5000,67.3200,22929300,,
-2006-03-13,65.6100,66.2800,64.7900,65.6800,30756700,,
-2006-03-10,64.0100,64.4900,62.4500,63.1900,37255100,,
-2006-03-09,66.0900,66.4700,63.8100,63.9300,28546600,,
-2006-03-08,66.3600,67.2000,65.3500,65.6600,23330400,,
-2006-03-07,65.7600,66.9000,65.0800,66.3100,31174200,,
-2006-03-06,67.6000,67.7200,64.9400,65.4800,32595200,,
-2006-03-03,69.3300,69.9100,67.5300,67.7200,26345300,,
-2006-03-02,69.0200,69.9900,68.6700,69.6100,22331200,,
-2006-03-01,69.0000,69.4900,68.0200,69.1000,27279200,,
-2006-02-28,71.6000,72.4000,68.1000,68.4900,45249300,,
-2006-02-27,72.0200,72.1200,70.6500,70.9900,28258600,,
-2006-02-24,72.1400,72.8900,71.2000,71.4600,19098000,,
-2006-02-23,71.7800,73.0000,71.4300,71.7500,30604200,,
-2006-02-22,69.0000,71.6700,68.0000,71.3200,34937100,,
-2006-02-21,70.6300,70.8000,68.6800,69.0800,27843100,,
-2006-02-17,70.3100,70.8900,69.6100,70.2900,20571400,,
-2006-02-16,69.9900,71.0100,69.4800,70.5700,33863400,,
-2006-02-15,67.3100,69.6200,66.7500,69.2200,41420400,,
-2006-02-14,65.1100,68.1000,65.0000,67.6450,41462100,,
-2006-02-13,66.5200,66.7500,64.6400,64.7100,31553500,,
-2006-02-10,65.1300,67.6700,62.9000,67.3100,62874200,,
-2006-02-09,69.2100,69.2300,64.5300,64.9500,41063000,,
-2006-02-08,68.4600,69.0800,66.0000,68.8100,34039800,,
-2006-02-07,68.3400,69.4800,66.6800,67.6000,49601100,,
-2006-02-06,72.1600,72.5100,66.7400,67.3000,58991700,,
-2006-02-03,72.2800,72.7900,71.0400,71.8470,24718700,,
-2006-02-02,75.3200,75.3600,72.0500,72.1000,25261500,,
-2006-02-01,75.0000,76.4600,74.6400,75.4200,18613800,,
-2006-01-31,75.5000,76.3400,73.7500,75.5100,32626500,,
-2006-01-30,71.2800,76.6000,70.8700,75.0000,49942900,,
-2006-01-27,72.8900,73.6000,71.1000,72.0300,34066600,,
-2006-01-26,74.5300,75.4300,71.9300,72.3300,42192400,,
-2006-01-25,77.3900,77.5000,73.2500,74.2000,45563800,,
-2006-01-24,78.7600,79.4200,75.7700,76.0400,40794800,,
-2006-01-23,76.1000,79.5600,75.9999,77.6700,37847500,,
-2006-01-20,79.2800,80.0400,75.8300,76.0890,40527100,,
-2006-01-19,81.2500,81.6600,78.7400,79.0350,60566000,,
-2006-01-18,83.0800,84.0500,81.8500,82.4901,42879900,,
-2006-01-17,85.7000,86.3800,83.8700,84.7101,29843700,,
-2006-01-13,84.9900,86.0100,84.6000,85.5899,27725200,,
-2006-01-12,84.9700,86.4000,83.6200,84.2910,45743200,,
-2006-01-11,83.8400,84.8000,82.5900,83.9000,53349800,,
-2006-01-10,76.2500,81.8900,75.8300,80.8600,81423900,,
-2006-01-09,76.7300,77.2000,75.7400,76.0500,24108600,,
-2006-01-06,75.2400,76.7000,74.5500,76.3000,25159200,,
-2006-01-05,74.8300,74.9000,73.7500,74.3800,16050800,,
-2006-01-04,75.1300,75.9800,74.5000,74.9700,22128700,,
-2006-01-03,72.3320,74.7500,72.2500,74.7500,28829800,,
-2005-12-30,70.9100,72.4300,70.3400,71.8900,22295100,,
-2005-12-29,73.7800,73.8200,71.4200,71.4500,17500900,,
-2005-12-28,74.4400,74.7600,73.3200,73.5700,14218400,,
-2005-12-27,74.0000,75.1800,73.9500,74.2300,21092500,,
-2005-12-23,74.1700,74.2600,73.3000,73.3500,8209200,,
-2005-12-22,73.9100,74.4900,73.6000,74.0200,13236100,,
-2005-12-21,72.6000,73.6100,72.5400,73.5000,16990600,,
-2005-12-20,71.6250,72.3800,71.1200,72.1100,17111000,,
-2005-12-19,71.1100,72.6000,71.0400,71.3800,18903400,,
-2005-12-16,72.1400,72.3000,71.0600,71.1100,23970400,,
-2005-12-15,72.6800,72.8601,71.3500,72.1800,20041500,,
-2005-12-14,72.5300,73.3000,70.2700,72.0100,51811300,,
-2005-12-13,74.8500,75.4600,74.2100,74.9800,17636300,,
-2005-12-12,74.8700,75.3500,74.5600,74.9100,18749800,,
-2005-12-09,74.2100,74.5900,73.3500,74.3305,19835800,,
-2005-12-08,73.2000,74.1700,72.6000,74.0800,28231400,,
-2005-12-07,74.2300,74.4600,73.1200,73.9500,24266600,,
-2005-12-06,73.9300,74.8300,73.3500,74.0500,30608200,,
-2005-12-05,71.9500,72.5300,71.4900,71.8200,20845400,,
-2005-12-02,72.0900,72.7400,70.7000,72.6300,31991500,,
-2005-12-01,68.9500,71.7300,68.8100,71.6001,29031900,,
-2005-11-30,68.4300,68.8500,67.5200,67.8200,21274100,,
-2005-11-29,69.9900,70.3000,67.3500,68.1000,31836900,,
-2005-11-28,70.7200,71.0700,69.0700,69.6600,36375700,,
-2005-11-25,67.6600,69.5400,67.5000,69.3400,14107600,,
-2005-11-23,66.8800,67.9800,66.6900,67.1100,17351900,,
-2005-11-22,64.8400,66.7600,64.5200,66.5200,19295800,,
-2005-11-21,64.8200,65.1900,63.7200,64.9600,18275400,,
-2005-11-18,65.3500,65.4300,64.3700,64.5600,18748600,,
-2005-11-17,65.5900,65.8800,64.2500,64.5200,24150200,,
-2005-11-16,63.1500,65.0600,63.0900,64.9500,28018400,,
-2005-11-15,61.6000,63.0800,61.4600,62.2800,19172900,,
-2005-11-14,61.5400,61.9800,60.9100,61.4500,13211900,,
-2005-11-11,61.5400,62.1100,61.3400,61.5400,15194600,,
-2005-11-10,60.6400,61.2000,59.0100,61.1800,23762300,,
-2005-11-09,60.0000,61.2100,60.0000,60.1100,19747500,,
-2005-11-08,59.9500,60.3800,59.1000,59.9000,16920200,,
-2005-11-07,60.8500,61.6700,60.1400,60.2300,22815400,,
-2005-11-04,60.3500,61.2400,59.6200,61.1500,31358400,,
-2005-11-03,60.2600,62.3200,60.0700,61.8499,31585100,,
-2005-11-02,57.7200,60.0000,57.6000,59.9500,30609300,,
-2005-11-01,57.2400,58.1400,56.8700,57.5000,26774500,,
-2005-10-31,55.2000,57.9800,54.7500,57.5900,33601600,,
-2005-10-28,56.0400,56.4300,54.1700,54.4700,27492400,,
-2005-10-27,56.9900,57.0100,55.4100,55.4100,14697900,,
-2005-10-26,56.2800,57.5600,55.9200,57.0300,22556900,,
-2005-10-25,56.4000,56.8500,55.6900,56.1000,16611700,,
-2005-10-24,55.2500,56.7900,55.0900,56.7900,21776900,,
-2005-10-21,56.8400,56.9800,55.3600,55.6600,28454500,,
-2005-10-20,54.4700,56.5000,54.3500,56.1400,48491500,,
-2005-10-19,52.0700,54.9600,51.2100,54.9400,36024400,,
-2005-10-18,53.2500,53.9500,52.2000,52.2100,21771000,,
-2005-10-17,53.9800,54.2300,52.6800,53.4400,22029800,,
-2005-10-14,54.0300,54.3500,52.7900,54.0000,36984000,,
-2005-10-13,49.4400,53.9500,49.2700,53.7400,66627700,,
-2005-10-12,48.6500,50.3000,47.8700,49.2500,96338800,,
-2005-10-11,51.2300,51.8700,50.4000,51.5900,43781600,,
-2005-10-10,51.8400,51.9100,50.2800,50.3700,18125200,,
-2005-10-07,51.7400,51.9300,50.5500,51.3000,24210100,,
-2005-10-06,53.2000,53.4900,50.8700,51.7000,27054900,,
-2005-10-05,54.3300,54.3600,52.7500,52.7801,21813200,,
-2005-10-04,54.9500,55.3500,53.6400,53.7500,19266400,,
-2005-10-03,54.1600,54.5400,53.6800,54.4400,18126900,,
-2005-09-30,52.3300,53.6500,51.8800,53.6100,18986900,,
-2005-09-29,51.2300,52.5900,50.8100,52.3400,22744500,,
-2005-09-28,53.0700,53.1100,50.5900,51.0800,40198000,,
-2005-09-27,53.9200,54.2400,53.4300,53.4400,12203700,,
-2005-09-26,54.0300,54.5600,53.3200,53.8400,19520100,,
-2005-09-23,52.1000,53.5000,51.8400,53.2000,19944900,,
-2005-09-22,51.9500,52.4700,51.3200,51.9000,16561700,,
-2005-09-21,52.9600,53.0500,51.8600,52.1100,15526700,,
-2005-09-20,52.9900,53.8100,52.9200,53.1900,29279600,,
-2005-09-19,51.0500,52.8900,51.0500,52.6400,27990400,,
-2005-09-16,50.2300,51.2100,49.9500,51.2100,21107300,,
-2005-09-15,50.0000,50.1800,49.3300,49.8700,14827000,,
-2005-09-14,51.1800,51.1900,49.4620,49.6100,16943800,,
-2005-09-13,51.0200,51.2900,50.3200,50.8200,17603000,,
-2005-09-12,51.1000,51.6300,50.5800,51.4000,16171300,,
-2005-09-09,50.0400,51.3500,49.7900,51.3100,21987200,,
-2005-09-08,49.3500,50.1200,49.1400,49.7800,25094300,,
-2005-09-07,49.0500,49.4000,47.9200,48.6800,34395500,,
-2005-09-06,46.6900,48.8800,46.5500,48.8000,29236400,,
-2005-09-02,46.3000,46.8000,46.1200,46.2200,7942100,,
-2005-09-01,47.0000,47.1700,46.0900,46.2600,12727400,,
-2005-08-31,46.7900,47.0300,46.2700,46.8900,14391300,,
-2005-08-30,45.9900,46.7900,45.9200,46.5700,18527200,,
-2005-08-29,45.2700,46.0310,45.2600,45.8400,9153400,,
-2005-08-26,46.1100,46.3400,45.3600,45.7400,9323500,,
-2005-08-25,46.1200,46.4900,45.8100,46.0600,9866200,,
-2005-08-24,45.6000,47.1200,45.5900,45.7700,20431100,,
-2005-08-23,45.8500,46.1000,45.3200,45.7400,10557300,,
-2005-08-22,46.1500,46.7500,45.2600,45.8700,13847600,,
-2005-08-19,46.2500,46.7000,45.7700,45.8300,13448900,,
-2005-08-18,46.9100,47.0000,45.7500,46.3000,15805700,,
-2005-08-17,46.4000,47.4400,46.3700,47.1500,17847300,,
-2005-08-16,47.3900,47.5000,46.2100,46.2500,19200800,,
-2005-08-15,46.4800,48.3300,46.4500,47.6800,38811700,,
-2005-08-12,43.4600,46.2200,43.3600,46.1000,32715600,,
-2005-08-11,43.3900,44.1200,43.2500,44.0000,9713700,,
-2005-08-10,44.0000,44.3900,43.3100,43.3800,12890900,,
-2005-08-09,42.9300,43.8900,42.9100,43.8200,13601400,,
-2005-08-08,43.0000,43.2500,42.6100,42.6500,6299400,,
-2005-08-05,42.4900,43.3600,42.0200,42.9900,8640400,,
-2005-08-04,42.9800,43.0000,42.2900,42.7100,9618000,,
-2005-08-03,43.1900,43.3100,42.7700,43.2200,9225800,,
-2005-08-02,42.8900,43.5000,42.6100,43.1900,10602700,,
-2005-08-01,42.6000,43.0800,42.0800,42.7500,11223200,,
-2005-07-29,43.5600,44.3800,42.2600,42.6500,20074300,,
-2005-07-28,43.9600,44.0000,43.3000,43.8000,8975400,,
-2005-07-27,43.8300,44.0700,42.6700,43.9900,10133900,,
-2005-07-26,44.0100,44.1100,43.3600,43.6300,9592600,,
-2005-07-25,43.9900,44.2800,43.7300,43.8100,10522400,,
-2005-07-22,43.4400,44.0000,43.3900,44.0000,10753800,,
-2005-07-21,43.7000,44.0400,42.9000,43.2900,14438000,,
-2005-07-20,42.8600,43.8000,42.6500,43.6300,16192700,,
-2005-07-19,41.5200,43.2300,41.0700,43.1900,23966500,,
-2005-07-18,41.4100,42.1000,41.3700,41.4900,20939200,,
-2005-07-15,40.9700,41.5700,40.4600,41.5500,24560100,,
-2005-07-14,40.7900,42.0100,40.2300,40.7500,74859300,,
-2005-07-13,38.2900,38.5000,37.9000,38.3500,24458400,,
-2005-07-12,38.2300,38.4000,37.9100,38.2400,13822800,,
-2005-07-11,38.3700,38.6500,37.7800,38.1000,13885300,,
-2005-07-08,37.8700,38.2800,37.4700,38.2500,10383400,,
-2005-07-07,36.8100,37.7600,36.8000,37.6300,13704400,,
-2005-07-06,37.7800,38.1600,37.2000,37.3900,14093800,,
-2005-07-05,36.6000,38.1500,36.5000,37.9800,16223900,,
-2005-07-01,36.8300,36.9700,36.2900,36.5000,8928600,,
-2005-06-30,36.6100,37.1600,36.3100,36.8100,14942500,,
-2005-06-29,37.2300,37.2900,36.1200,36.3700,16012800,,
-2005-06-28,37.4900,37.5900,37.1700,37.3100,12510700,,
-2005-06-27,36.8400,38.1000,36.6800,37.1000,21434700,,
-2005-06-24,39.0900,39.1200,37.6800,37.7600,14668200,,
-2005-06-23,38.8300,39.7800,38.6500,38.8900,24080500,,
-2005-06-22,38.2600,38.6000,38.1400,38.5500,15175900,,
-2005-06-21,37.7000,38.1900,37.3800,37.8600,13233100,,
-2005-06-20,37.8500,38.0900,37.4500,37.6100,11561300,,
-2005-06-17,38.4800,38.5400,37.8300,38.3100,21290200,,
-2005-06-16,37.1900,38.0800,36.8200,37.9800,19559800,,
-2005-06-15,36.8700,37.3000,36.3000,37.1300,20119400,,
-2005-06-14,36.0100,36.1500,35.7500,36.0000,12423100,,
-2005-06-13,35.8900,36.6100,35.8200,35.9000,15563300,,
-2005-06-10,37.4000,37.4000,35.5200,35.8100,24247600,,
-2005-06-09,37.0000,37.9400,36.8188,37.6500,13937700,,
-2005-06-08,36.6300,37.2500,36.5700,36.9200,14428800,,
-2005-06-07,37.6000,37.7300,36.4500,36.5400,26616600,,
-2005-06-06,38.3300,38.6300,37.5600,37.9200,28998800,,
-2005-06-03,38.1600,38.5800,37.7700,38.2400,34173900,,
-2005-06-02,40.0500,40.3200,39.6000,40.0400,13356200,,
-2005-06-01,39.8900,40.7600,39.8600,40.3000,16207600,,
-2005-05-31,40.6600,40.7400,39.5800,39.7593,14435900,,
-2005-05-27,40.6400,40.7900,40.0100,40.5600,11286000,,
-2005-05-26,40.0250,40.9400,38.8000,40.7400,18768600,,
-2005-05-25,39.5000,39.9500,39.3200,39.7800,14143100,,
-2005-05-24,39.4500,39.9900,39.0300,39.7000,21195000,,
-2005-05-23,37.8500,39.9000,37.8500,39.7600,37234800,,
-2005-05-20,37.2500,37.6500,37.1900,37.5500,16166100,,
-2005-05-19,35.8000,37.6800,35.7800,37.5500,28327200,,
-2005-05-18,35.5000,37.5600,34.9900,35.8400,22740100,,
-2005-05-17,35.1400,35.4600,34.5400,35.3600,21012300,,
-2005-05-16,34.5600,35.7100,34.5300,35.5500,16939100,,
-2005-05-13,34.2000,35.2300,34.0700,34.7700,25096900,,
-2005-05-12,35.4200,35.5900,34.0000,34.1300,34651500,,
-2005-05-11,35.2400,35.6700,33.1100,35.6100,72927900,,
-2005-05-10,36.6700,37.2500,36.3300,36.4200,15723700,,
-2005-05-09,37.2400,37.4500,36.7500,36.9700,12703400,,
-2005-05-06,36.8900,37.3300,36.7900,37.2400,11651700,,
-2005-05-05,37.2500,37.2700,36.4700,36.6800,13834500,,
-2005-05-04,36.1100,37.2000,36.1000,37.1500,16006300,,
-2005-05-03,36.4000,36.7400,36.0300,36.2100,17740700,,
-2005-05-02,36.2100,36.6500,36.0200,36.4300,16640000,,
-2005-04-29,36.1500,36.2300,35.2200,36.0600,23986800,,
-2005-04-28,36.2900,36.3400,35.2400,35.5400,20539500,,
-2005-04-27,35.8900,36.3600,35.5100,35.9500,21924600,,
-2005-04-26,36.7800,37.5100,36.1200,36.1900,28946700,,
-2005-04-25,36.4900,37.0200,36.1100,36.9800,26659300,,
-2005-04-22,36.8000,37.0000,34.9000,35.5000,29968900,,
-2005-04-21,36.4000,37.1900,35.9000,37.1400,27128300,,
-2005-04-20,37.6600,37.7400,35.4400,35.5100,33754700,,
-2005-04-19,36.6000,37.4400,35.8700,37.0900,38630100,,
-2005-04-18,35.0300,36.3000,34.0000,35.6200,47399200,,
-2005-04-15,36.6200,37.2500,35.2800,35.3500,61717400,,
-2005-04-14,38.8100,39.9800,36.8400,37.2600,98328300,,
-2005-04-13,42.9500,42.9900,40.3900,41.0400,48998100,,
-2005-04-12,42.4900,43.1900,42.0100,42.6600,35037900,,
-2005-04-11,44.2200,44.2500,41.9100,41.9200,29345100,,
-2005-04-08,43.7000,44.4500,43.5400,43.7400,23212500,,
-2005-04-07,42.3300,43.7500,42.2500,43.5600,18106700,,
-2005-04-06,42.4000,42.8100,42.1500,42.3300,14815200,,
-2005-04-05,41.2200,42.2400,41.0900,41.8900,19865700,,
-2005-04-04,40.9900,41.3100,40.1600,41.0900,20714800,,
-2005-04-01,42.0900,42.1800,40.5700,40.8900,22903000,,
-2005-03-31,42.4500,42.5200,41.5900,41.6700,22719100,,
-2005-03-30,41.9900,42.8000,41.8210,42.8000,14105700,,
-2005-03-29,42.5600,42.8300,41.5000,41.7500,16477000,,
-2005-03-28,42.7500,42.9600,42.4700,42.5300,9836100,,
-2005-03-24,42.9500,43.0000,42.5000,42.5000,12596600,,
-2005-03-23,42.4500,43.4000,42.0200,42.5500,21779400,,
-2005-03-22,43.7100,43.9600,42.6800,42.8300,19693400,,
-2005-03-21,43.2900,43.9700,42.8600,43.7000,19326000,,
-2005-03-18,43.3300,43.4400,42.5000,42.9600,33576800,,
-2005-03-17,41.5300,42.8800,41.3200,42.2500,28640000,,
-2005-03-16,41.2100,42.3100,40.7800,41.1800,24921900,,
-2005-03-15,40.6400,41.1400,40.2500,40.9600,18164600,,
-2005-03-14,40.5200,40.7900,39.5200,40.3200,21620900,,
-2005-03-11,40.2100,40.5900,39.8000,40.2700,22601100,,
-2005-03-10,39.5900,40.2600,39.1000,39.8300,27753900,,
-2005-03-09,39.6100,40.2800,38.8300,39.3500,47230900,,
-2005-03-08,41.9000,42.1600,40.1000,40.5300,36480400,,
-2005-03-07,42.8000,43.2500,42.3500,42.7500,16094000,,
-2005-03-04,42.7600,43.0100,41.8500,42.8100,27022100,,
-2005-03-03,44.3400,44.4100,41.2200,41.7900,50416200,,
-2005-03-02,44.2500,44.8900,44.0800,44.1210,16362900,,
-2005-03-01,44.9900,45.1100,44.1600,44.5000,16721000,,
-2005-02-28,44.6800,45.1400,43.9600,44.8600,11635900,,
-2005-02-25,89.6200,89.9100,88.1900,88.9900,16348400,,
-2005-02-24,88.4800,89.3100,87.7300,88.9300,27125500,,
-2005-02-23,86.6900,88.4500,85.5500,88.2300,24021100,,
-2005-02-22,86.3000,88.3000,85.2900,85.2900,21773100,,
-2005-02-18,87.7400,87.8600,86.2500,86.8100,20772400,,
-2005-02-17,90.6500,90.8800,87.4500,87.8100,27115600,,
-2005-02-16,88.1500,90.2000,87.3500,90.1300,29272200,,
-2005-02-15,86.6600,89.0800,86.0000,88.4100,41289600,,
-2005-02-14,83.1600,84.7900,82.0500,84.6300,22704700,,
-2005-02-11,79.8600,81.7600,78.9400,81.2100,21447400,,
-2005-02-10,78.7200,79.2800,76.6600,78.3600,19518200,,
-2005-02-09,81.0000,81.9900,78.1000,78.7400,21276000,,
-2005-02-08,79.0700,81.3800,78.7900,80.9000,15893200,,
-2005-02-07,78.9300,79.3500,77.5000,78.9400,9365300,,
-2005-02-04,78.0900,78.9300,77.5300,78.8400,10063500,,
-2005-02-03,79.1000,79.4300,77.3300,77.8100,13065200,,
-2005-02-02,77.9000,79.9100,77.6900,79.6300,18215400,,
-2005-02-01,77.0500,77.7700,76.5800,77.5300,12114200,,
-2005-01-31,74.5800,77.8900,74.5100,76.9000,30019600,,
-2005-01-28,72.6200,73.9800,72.4400,73.9800,14314500,,
-2005-01-27,72.1600,72.9200,71.5500,72.6400,8861200,,
-2005-01-26,72.6800,72.7500,71.2200,72.2500,13205300,,
-2005-01-25,71.4100,72.8400,70.9400,72.0500,17307700,,
-2005-01-24,70.9800,71.7800,70.5500,70.7600,15029100,,
-2005-01-21,71.2200,71.6000,70.0000,70.4900,16273800,,
-2005-01-20,69.6500,71.2700,69.4700,70.4600,16337900,,
-2005-01-19,70.6000,71.4600,69.7500,69.8800,13426700,,
-2005-01-18,69.7400,70.7000,69.2100,70.6500,17972500,,
-2005-01-14,70.2400,71.7200,69.1900,70.2000,31620400,,
-2005-01-13,73.6500,74.4200,69.7300,69.8000,56512800,,
-2005-01-12,65.3500,65.9000,63.3000,65.4600,34280400,,
-2005-01-11,68.2600,69.1500,64.1400,64.5600,46636200,,
-2005-01-10,69.9000,70.7000,67.8800,68.9600,30809100,,
-2005-01-07,65.0000,69.6300,64.7500,69.2500,39775900,,
-2005-01-06,64.6850,64.9100,63.3300,64.5500,12599200,,
-2005-01-05,64.4700,65.2500,64.0500,64.5000,12150600,,
-2005-01-04,63.8000,65.4700,62.9700,63.9400,19585900,,
-2005-01-03,64.7800,65.1100,62.6000,63.2900,12357000,,
-2004-12-31,64.8900,65.0000,64.0300,64.4000,4974800,,
-2004-12-30,64.8100,65.0300,64.2200,64.8000,6166800,,
-2004-12-29,63.8000,64.9800,63.5700,64.4400,8027900,,
-2004-12-28,63.3000,64.2500,62.0500,64.1800,10924200,,
-2004-12-27,64.6400,65.1500,62.8800,63.1600,9990900,,
-2004-12-23,63.7500,64.2500,63.6000,64.0100,4391600,,
-2004-12-22,64.1900,64.3600,63.4000,63.7500,10104100,,
-2004-12-21,63.5600,63.7700,61.6000,63.6900,19007400,,
-2004-12-20,65.4800,66.0000,61.7600,62.7200,20859400,,
-2004-12-17,66.8300,67.0400,64.9000,64.9900,13991000,,
-2004-12-16,66.2400,67.5000,66.0500,66.5960,20109200,,
-2004-12-15,65.2400,65.4600,64.6600,65.2600,7113600,,
-2004-12-14,65.3350,65.8800,65.0200,65.2900,7423600,,
-2004-12-13,65.7400,65.9000,64.6000,64.9100,7054300,,
-2004-12-10,65.0300,66.0500,64.7000,65.1500,13853100,,
-2004-12-09,62.7500,64.4000,62.0700,63.9900,13241100,,
-2004-12-08,63.1500,64.4300,62.0500,63.2800,12355400,,
-2004-12-07,65.9300,66.7300,62.5600,62.8900,18873200,,
-2004-12-06,64.3100,66.2400,62.9500,65.7800,22284300,,
-2004-12-03,64.5600,65.0000,61.7500,62.6800,22122300,,
-2004-12-02,66.1300,66.9000,64.6600,65.2100,17632900,,
-2004-12-01,67.7900,67.9500,66.2700,67.7900,14295600,,
-2004-11-30,68.7400,68.7900,67.0500,67.0500,18366400,,
-2004-11-29,69.0000,69.5700,67.4100,68.4400,30587800,,
-2004-11-26,65.3500,65.7600,64.3400,64.5500,9824000,,
-2004-11-24,61.6900,65.2000,61.5500,64.0500,24835500,,
-2004-11-23,62.2900,62.4500,61.0500,61.2700,16275900,,
-2004-11-22,58.0400,64.0000,57.9000,61.3500,45860900,,
-2004-11-19,55.4900,56.9100,54.5000,55.1700,13665700,,
-2004-11-18,54.3000,55.4500,54.2900,55.3900,8199100,,
-2004-11-17,55.1900,55.4500,54.2200,54.9000,7102700,,
-2004-11-16,55.1000,55.2000,54.4800,54.9350,5269700,,
-2004-11-15,55.0800,55.4600,54.3400,55.2400,6715100,,
-2004-11-12,55.0100,55.6900,54.8400,55.5000,7066100,,
-2004-11-11,54.9500,55.4300,54.2300,55.3000,7273200,,
-2004-11-10,53.9500,55.3900,53.9100,54.7500,9083500,,
-2004-11-09,54.2000,54.5500,53.3800,54.0500,8495800,,
-2004-11-08,54.5300,55.4500,53.8600,54.3800,9409300,,
-2004-11-05,54.9000,55.0000,52.0400,54.7200,21518700,,
-2004-11-04,55.0300,55.5500,54.3700,54.4500,16582600,,
-2004-11-03,54.4400,56.1100,53.9900,55.3100,21503100,,
-2004-11-02,52.4300,54.0800,52.4000,53.5000,13035500,,
-2004-11-01,52.5000,53.2600,52.0400,52.4500,10750900,,
-2004-10-29,51.9600,53.2000,51.8000,52.4000,14468200,,
-2004-10-28,49.9800,52.2200,49.5000,52.1900,15433300,,
-2004-10-27,48.6600,50.6200,48.1700,50.3000,21312400,,
-2004-10-26,47.4500,48.0500,46.9700,47.9700,10613600,,
-2004-10-25,47.1900,47.8400,47.0700,47.5500,7011500,,
-2004-10-22,47.4000,47.6700,47.0200,47.4100,8626200,,
-2004-10-21,47.6400,48.1300,47.3600,47.9400,12937600,,
-2004-10-20,47.1000,47.6000,46.6500,47.4700,10805500,,
-2004-10-19,48.1000,48.3500,47.3100,47.4200,14321300,,
-2004-10-18,44.7900,47.7500,44.7000,47.7500,21442000,,
-2004-10-15,44.9100,45.6100,44.1900,45.5000,18413000,,
-2004-10-14,43.0300,45.7500,42.5500,44.9800,49436200,,
-2004-10-13,38.8600,39.7600,38.7400,39.7500,20768000,,
-2004-10-12,38.5000,38.5800,37.6500,38.2900,8217700,,
-2004-10-11,38.8000,39.0600,38.2000,38.5900,5783400,,
-2004-10-08,39.5500,39.7700,38.8400,39.0600,6414800,,
-2004-10-07,40.5400,40.9300,39.4600,39.6200,7609800,,
-2004-10-06,39.5000,40.7600,39.4700,40.6400,7969700,,
-2004-10-05,38.5600,39.6700,38.4000,39.3700,7252900,,
-2004-10-04,39.0100,39.1800,38.7500,38.7900,10251500,,
-2004-10-01,39.1500,39.1900,38.5800,38.6700,8310800,,
-2004-09-30,39.0000,39.2700,38.4500,38.7500,7589500,,
-2004-09-29,37.9300,38.8600,37.8200,38.6800,4884100,,
-2004-09-28,37.5000,38.2900,37.4500,38.0400,6306900,,
-2004-09-27,36.9700,37.9800,36.8300,37.5300,7098500,,
-2004-09-24,37.4000,38.0000,37.1500,37.2900,6598000,,
-2004-09-23,37.0400,37.5000,36.9300,37.2700,7096500,,
-2004-09-22,38.1000,38.1400,36.8100,36.9200,7173000,,
-2004-09-21,37.7300,38.8700,37.4600,38.0100,6904500,,
-2004-09-20,36.9000,37.9800,36.8700,37.7100,4375000,,
-2004-09-17,36.5500,37.3800,36.4000,37.1400,8969800,,
-2004-09-16,35.2000,36.7600,35.0800,36.3500,8962800,,
-2004-09-15,35.2000,35.4770,34.8000,35.2000,4154800,,
-2004-09-14,35.3000,35.5500,34.7800,35.4900,4550400,,
-2004-09-13,35.8600,36.0700,35.3200,35.5900,5035300,,
-2004-09-10,35.6600,36.2300,35.4600,35.8700,5857400,,
-2004-09-09,36.1000,36.3000,35.2800,35.7000,8238200,,
-2004-09-08,35.7000,36.5700,35.6800,36.3500,6134400,,
-2004-09-07,35.4000,36.1900,35.2300,35.7600,5392100,,
-2004-09-03,35.0300,35.9200,35.0100,35.2300,5240500,,
-2004-09-02,35.5000,35.8100,34.8300,35.6600,7255800,,
-2004-09-01,34.3000,35.9900,34.1900,35.8600,9209400,,
-2004-08-31,34.0700,34.9500,34.0000,34.4900,6724300,,
-2004-08-30,34.0200,34.7200,33.9600,34.1200,3895400,,
-2004-08-27,34.6100,34.7600,34.0000,34.3500,6943100,,
-2004-08-26,33.0900,35.1800,32.7400,34.6600,17068900,,
-2004-08-25,31.9100,33.1500,31.7300,33.0500,9028900,,
-2004-08-24,31.2600,31.9500,31.1900,31.9500,6681000,,
-2004-08-23,30.8600,31.2700,30.6000,31.0800,4547500,,
-2004-08-20,30.7100,30.9900,30.4900,30.8000,5656800,,
-2004-08-19,31.5100,31.8600,30.3600,30.7100,6945000,,
-2004-08-18,30.5100,31.8500,30.4900,31.7400,6511700,,
-2004-08-17,30.6000,31.1300,30.3500,30.8700,5768200,,
-2004-08-16,30.8800,31.7200,30.6400,30.7800,7779900,,
-2004-08-13,30.6600,31.2800,30.4000,30.8400,5858000,,
-2004-08-12,30.4600,30.8500,30.2800,30.3700,4039300,,
-2004-08-11,31.1000,31.1300,30.2600,31.0100,5757000,,
-2004-08-10,30.3900,31.5400,30.3500,31.5200,6268500,,
-2004-08-09,29.8500,30.4500,29.8100,30.3000,5193700,,
-2004-08-06,30.9000,31.1000,29.7000,29.7800,8790900,,
-2004-08-05,31.7500,32.3000,31.2500,31.3900,4366100,,
-2004-08-04,31.1900,32.1200,31.1700,31.7900,4937300,,
-2004-08-03,31.5000,31.7200,31.1500,31.2900,3779100,,
-2004-08-02,31.1800,32.2000,31.1300,31.5800,6519500,,
-2004-07-30,32.6900,33.0000,32.0000,32.3400,4339700,,
-2004-07-29,32.5000,32.8200,32.1300,32.6400,3967100,,
-2004-07-28,32.3100,32.4100,31.1600,32.2700,5090200,,
-2004-07-27,31.7500,32.7500,31.5700,32.4300,7589400,,
-2004-07-26,30.8500,31.4500,30.7800,31.2600,7034500,,
-2004-07-23,31.7000,31.7500,30.4800,30.7000,4885200,,
-2004-07-22,31.3400,31.7300,31.0600,31.6800,5966400,,
-2004-07-21,32.3010,32.7100,31.3400,31.6200,5379600,,
-2004-07-20,31.9300,32.2000,31.5500,32.2000,5781200,,
-2004-07-19,32.0500,32.2200,31.6600,31.9700,9520900,,
-2004-07-16,32.8500,32.9200,32.1200,32.2000,8721100,,
-2004-07-15,32.6500,33.6300,32.1100,32.9300,31566500,,
-2004-07-14,28.8600,29.9700,28.7400,29.5800,14925000,,
-2004-07-13,29.2500,29.6000,29.0200,29.2200,5646000,,
-2004-07-12,30.0100,30.0400,28.9300,29.1400,9136100,,
-2004-07-09,30.2700,30.5000,30.0300,30.0300,3729700,,
-2004-07-08,30.1300,30.6800,29.9500,30.1400,4167500,,
-2004-07-07,30.8100,31.3600,30.1300,30.3900,7107000,,
-2004-07-06,31.2700,31.4200,30.8000,30.9500,6231800,,
-2004-07-02,30.4500,31.1800,29.7300,31.0800,16262200,,
-2004-07-01,32.0800,32.4800,31.9000,32.3000,6106100,,
-2004-06-30,32.5090,32.9700,31.8900,32.5400,6661500,,
-2004-06-29,32.1000,32.9900,31.4100,32.5000,10545600,,
-2004-06-28,33.9000,34.1900,32.2100,32.4900,9305300,,
-2004-06-25,33.0700,33.7000,33.0000,33.7000,5775500,,
-2004-06-24,33.5200,33.7000,32.9800,33.1800,4509200,,
-2004-06-23,33.0000,33.8300,32.8900,33.7000,6979800,,
-2004-06-22,32.3200,33.0900,32.2900,33.0000,6437700,,
-2004-06-21,33.1000,33.5000,32.1200,32.3300,6968100,,
-2004-06-18,32.5800,33.4090,32.4300,32.9100,7254500,,
-2004-06-17,32.5500,33.1300,32.2100,32.8100,9845000,,
-2004-06-16,30.6200,33.3200,30.5300,32.7400,16243600,,
-2004-06-15,30.5000,31.1400,30.2600,30.6900,7939900,,
-2004-06-14,30.6500,30.6800,29.5000,30.1200,4356900,,
-2004-06-10,30.3200,30.9700,30.2000,30.7400,4599600,,
-2004-06-09,30.0900,30.7100,30.0000,30.2000,6235800,,
-2004-06-08,29.9900,30.4400,29.8300,30.3500,7421800,,
-2004-06-07,29.0400,29.9800,28.8100,29.8100,5283500,,
-2004-06-04,28.5600,29.2500,28.5100,28.7800,7127000,,
-2004-06-03,28.7200,28.9900,28.2900,28.4000,4480900,,
-2004-06-02,28.0300,29.1700,27.8000,28.9200,5691300,,
-2004-06-01,27.7900,28.2000,27.6100,28.0600,3252400,,
-2004-05-28,28.0800,28.2700,27.8000,28.0600,2602100,,
-2004-05-27,28.4800,28.6000,27.8200,28.1700,4213800,,
-2004-05-26,28.3100,28.7800,28.0000,28.5100,5753000,,
-2004-05-25,27.5000,28.5100,27.2900,28.4100,5713900,,
-2004-05-24,27.2500,27.9000,27.1100,27.3400,4207200,,
-2004-05-21,26.9000,27.2000,26.7300,27.1100,3212400,,
-2004-05-20,26.6300,27.0000,26.4700,26.7100,3505300,,
-2004-05-19,27.4000,27.5000,26.4200,26.4700,6707000,,
-2004-05-18,26.9700,27.2900,26.8000,27.0600,3679700,,
-2004-05-17,26.7000,27.0600,26.3600,26.6400,5365100,,
-2004-05-14,27.2500,27.3200,26.4500,27.0600,4603600,,
-2004-05-13,27.1273,27.7200,26.9000,27.1900,4104500,,
-2004-05-12,26.7900,27.3400,26.2400,27.3000,4382500,,
-2004-05-11,26.4000,27.1900,26.4000,27.1400,5449500,,
-2004-05-10,26.2700,26.6000,25.9400,26.2800,4463900,,
-2004-05-07,26.5700,27.5700,26.5500,26.6700,7482800,,
-2004-05-06,26.4100,26.7500,25.9000,26.5800,4706400,,
-2004-05-05,26.2000,26.7500,25.9600,26.6500,4251900,,
-2004-05-04,25.9700,26.5500,25.5000,26.1400,4999700,,
-2004-05-03,26.0000,26.3300,25.7400,26.0700,5314900,,
-2004-04-30,26.7100,26.9600,25.4900,25.7800,8330400,,
-2004-04-29,26.4500,27.0000,25.9800,26.7700,8228400,,
-2004-04-28,26.8200,27.0100,26.3400,26.4500,4128000,,
-2004-04-27,27.2400,27.4400,26.6900,26.9400,5069000,,
-2004-04-26,27.5800,27.6350,27.0000,27.1300,4127300,,
-2004-04-23,27.7000,28.0000,27.0500,27.7000,5639800,,
-2004-04-22,27.5600,28.1800,27.1100,27.7800,6153300,,
-2004-04-21,27.6000,28.1200,27.3700,27.7300,5819200,,
-2004-04-20,28.2100,28.4100,27.5600,27.7300,6330700,,
-2004-04-19,28.1200,28.7500,27.8300,28.3500,12720600,,
-2004-04-16,29.0700,29.3100,28.5000,29.1800,7195200,,
-2004-04-15,29.0000,29.5800,28.1600,29.3000,31454400,,
-2004-04-14,26.7400,27.0700,26.3100,26.6400,11423800,,
-2004-04-13,28.0000,28.0300,26.8400,26.9300,7792800,,
-2004-04-12,27.5000,28.1000,27.4900,28.0400,4116800,,
-2004-04-08,27.9000,28.0000,27.2000,27.5300,4302100,,
-2004-04-07,27.6200,27.7000,26.9200,27.3100,4555700,,
-2004-04-06,27.7400,28.1500,27.4300,27.8300,4607000,,
-2004-04-05,27.4800,28.3700,27.4400,28.3200,6887000,,
-2004-04-02,27.7400,27.9300,27.2300,27.5000,4901400,,
-2004-04-01,26.9000,27.2700,26.6200,27.1100,5684500,,
-2004-03-31,27.8600,27.9800,26.9500,27.0400,6978100,,
-2004-03-30,27.8600,27.9500,27.3400,27.9200,6422800,,
-2004-03-29,27.4000,27.9900,27.2000,27.9100,6263000,,
-2004-03-26,26.9100,27.3600,26.9100,27.0400,7498100,,
-2004-03-25,26.1000,26.9100,25.8900,26.8700,10115100,,
-2004-03-24,25.3000,25.7500,25.2700,25.5000,7646700,,
-2004-03-23,25.9200,26.0000,25.2200,25.2900,6884200,,
-2004-03-22,25.3700,26.1700,25.2500,25.8600,7482700,,
-2004-03-19,25.7000,26.9400,25.5400,25.8600,7296000,,
-2004-03-18,25.9400,26.0600,25.5900,25.6700,5733600,,
-2004-03-17,25.9600,26.3800,25.7800,26.1900,7347000,,
-2004-03-16,26.5500,26.6100,25.3900,25.8200,10811300,,
-2004-03-15,27.0300,27.3500,26.2600,26.4500,8602100,,
-2004-03-12,27.3200,27.7800,27.1700,27.5600,5879000,,
-2004-03-11,27.2600,28.0400,27.0900,27.1500,10640200,,
-2004-03-10,26.9900,28.1400,26.9400,27.6800,17981500,,
-2004-03-09,25.9000,27.2300,25.7500,27.1000,11042200,,
-2004-03-08,26.7900,26.7900,25.8000,26.0000,9337000,,
-2004-03-05,24.9500,27.4900,24.9000,26.7400,27510700,,
-2004-03-04,23.9600,25.2200,23.9100,25.1600,11789700,,
-2004-03-03,23.6000,24.1900,23.6000,23.9200,4020200,,
-2004-03-02,24.0000,24.1000,23.7700,23.8100,4583700,,
-2004-03-01,24.0900,24.3000,23.8700,24.0200,5744300,,
-2004-02-27,22.9600,24.0200,22.9500,23.9200,8372100,,
-2004-02-26,22.8400,23.1800,22.8000,23.0400,3543000,,
-2004-02-25,22.2200,22.9000,22.2100,22.8100,4933500,,
-2004-02-24,22.1400,22.7400,22.0000,22.3600,4626000,,
-2004-02-23,22.4500,22.4600,21.8899,22.1900,3465700,,
-2004-02-20,22.5000,22.5100,22.2100,22.4000,4957200,,
-2004-02-19,23.3100,23.6400,22.4100,22.4700,5769300,,
-2004-02-18,23.1800,23.4400,23.0500,23.2600,2529200,,
-2004-02-17,23.1000,23.4900,23.1000,23.1600,3052800,,
-2004-02-13,23.8500,24.1000,22.8300,23.0000,5642500,,
-2004-02-12,23.6700,23.9900,23.6000,23.7300,3285500,,
-2004-02-11,23.0900,23.8700,23.0500,23.8000,6224000,,
-2004-02-10,22.6200,23.1200,22.4400,22.9800,4559700,,
-2004-02-09,22.6200,22.8600,22.5000,22.6670,3361800,,
-2004-02-06,22.4500,22.8900,22.4000,22.7100,3452500,,
-2004-02-05,21.8200,22.9100,21.8100,22.4200,6300800,,
-2004-02-04,22.0000,22.0900,21.7000,21.7900,5456300,,
-2004-02-03,22.3000,22.4000,22.0000,22.2600,3228800,,
-2004-02-02,22.4600,22.8100,22.0800,22.3200,5132700,,
-2004-01-30,22.7400,22.8700,22.4200,22.5600,3308900,,
-2004-01-29,22.6300,22.8000,22.1900,22.6800,3798200,,
-2004-01-28,22.8400,23.3800,22.4100,22.5200,4917900,,
-2004-01-27,23.0300,23.2500,22.7980,23.0700,5483400,,
-2004-01-26,22.4600,23.0600,22.4300,23.0100,4844100,,
-2004-01-23,22.2500,22.7398,22.2500,22.5600,4056600,,
-2004-01-22,22.5600,22.8330,22.1800,22.1800,3660800,,
-2004-01-21,22.7000,22.9700,22.4300,22.6100,4047500,,
-2004-01-20,22.6700,22.8000,22.2500,22.7300,5641900,,
-2004-01-16,22.9960,23.0400,22.6100,22.7200,6657500,,
-2004-01-15,22.9400,23.4000,22.5000,22.8500,18182300,,
-2004-01-14,24.4000,24.5400,23.7770,24.2000,11072200,,
-2004-01-13,24.7000,24.8400,23.8600,24.1200,12125300,,
-2004-01-12,23.1600,24.0000,23.1000,23.7300,8706200,,
-2004-01-09,23.2300,24.1300,22.7900,23.0000,7633200,,
-2004-01-08,22.8400,23.7300,22.6500,23.3600,8219700,,
-2004-01-07,22.1000,22.8300,21.9300,22.5900,10479900,,
-2004-01-06,22.2500,22.4200,21.7100,22.0900,9095500,,
-2004-01-05,21.4200,22.3900,21.4200,22.1700,7053900,,
-2004-01-02,21.5500,21.7500,21.1800,21.2800,2582900,,
-2003-12-31,21.3500,21.5300,21.1800,21.3700,3115200,,
-2003-12-30,21.1800,21.5000,21.1500,21.2800,3658100,,
-2003-12-29,20.9100,21.1600,20.8600,21.1500,4168900,,
-2003-12-26,20.3500,20.9100,20.3400,20.7800,1851700,,
-2003-12-24,19.7200,20.5900,19.6500,20.4100,3169200,,
-2003-12-23,19.9400,19.9500,19.6000,19.8100,5508900,,
-2003-12-22,19.6500,19.8900,19.2500,19.8500,6733300,,
-2003-12-19,20.1900,20.4200,19.6200,19.7000,8099300,,
-2003-12-18,19.9000,20.1800,19.9000,20.0400,5909200,,
-2003-12-17,20.0800,20.1300,19.7900,19.8800,4897500,,
-2003-12-16,20.1900,20.4900,20.0100,20.1200,6677800,,
-2003-12-15,21.4900,21.4900,20.0700,20.1700,6944800,,
-2003-12-12,21.3200,21.3200,20.7000,20.8900,3440600,,
-2003-12-11,20.2500,21.3400,20.2100,21.2100,3270300,,
-2003-12-10,20.4500,20.6100,19.9600,20.3800,4845300,,
-2003-12-09,21.1700,21.2500,20.4000,20.4500,2413300,,
-2003-12-08,20.7800,21.0800,20.4100,21.0500,2647100,,
-2003-12-05,20.9000,21.1500,20.7300,20.8500,3324600,,
-2003-12-04,20.9400,21.1700,20.7700,21.1500,3177500,,
-2003-12-03,21.5400,21.8400,20.9600,21.0300,3416000,,
-2003-12-02,21.6000,21.9000,21.4100,21.5400,3666000,,
-2003-12-01,21.0400,21.8500,21.0000,21.7100,6456000,,
-2003-11-28,20.7800,21.0700,20.5200,20.9100,1358900,,
-2003-11-26,20.8900,21.1500,20.2490,20.7200,4377300,,
-2003-11-25,21.2300,21.2500,20.6140,20.6800,4797400,,
-2003-11-24,20.5000,21.2700,20.4500,21.1500,6818300,,
-2003-11-21,20.3400,20.5800,19.8500,20.2800,4318500,,
-2003-11-20,20.1000,21.0800,20.1000,20.3750,4278400,,
-2003-11-19,20.5600,20.6500,20.2600,20.4199,6153300,,
-2003-11-18,21.2100,21.3400,20.3500,20.4100,4771300,,
-2003-11-17,21.3500,21.3700,20.9500,21.1300,4076000,,
-2003-11-14,22.4800,22.6100,21.2800,21.4600,4233000,,
-2003-11-13,22.0700,22.5600,21.9200,22.4200,3799500,,
-2003-11-12,21.4800,22.7200,21.4800,22.3300,5357200,,
-2003-11-11,21.9000,22.0200,21.4800,21.5400,3840600,,
-2003-11-10,22.4500,22.6500,21.8400,21.9000,4183500,,
-2003-11-07,23.1900,23.2400,22.4500,22.5000,3752600,,
-2003-11-06,22.9100,23.1500,22.6500,23.1200,7090600,,
-2003-11-05,22.8200,23.1300,22.4700,23.0300,5758400,,
-2003-11-04,23.0700,23.1000,22.5900,22.9100,4450600,,
-2003-11-03,22.8300,23.3000,22.7800,23.1500,5407900,,
-2003-10-31,23.3000,23.3500,22.7800,22.8900,3895600,,
-2003-10-30,23.9900,24.0000,22.8700,23.0900,4652800,,
-2003-10-29,23.5100,23.9000,23.3400,23.6900,4769300,,
-2003-10-28,22.5600,23.7700,22.4000,23.7200,4494900,,
-2003-10-27,22.7500,22.8900,22.4900,22.6000,2893100,,
-2003-10-24,22.5600,22.8500,22.2300,22.6000,3926000,,
-2003-10-23,22.7300,23.1500,22.5900,22.9900,2950200,,
-2003-10-22,22.9400,23.2000,22.6800,22.7600,2885700,,
-2003-10-21,23.3100,23.4000,22.7500,23.1800,3151100,,
-2003-10-20,22.6000,23.3400,22.3800,23.2200,4984500,,
-2003-10-17,23.3800,23.4900,22.4300,22.7500,6425200,,
-2003-10-16,23.8000,23.8400,22.4100,23.2500,17422900,,
-2003-10-15,24.8500,25.0110,24.5810,24.8200,10894700,,
-2003-10-14,24.3200,24.7400,24.1880,24.5500,4918200,,
-2003-10-13,23.7300,24.4100,23.7200,24.3500,4997600,,
-2003-10-10,23.5000,23.8100,23.3700,23.6800,3122100,,
-2003-10-09,23.3000,23.6700,22.7900,23.4500,6209800,,
-2003-10-08,23.2500,23.5400,22.7300,23.0600,7654800,,
-2003-10-07,22.0500,23.4100,21.9100,23.2200,7467400,,
-2003-10-06,21.6700,22.3300,21.5800,22.2900,4791600,,
-2003-10-03,20.9900,21.8600,20.8800,21.6900,5350000,,
-2003-10-02,20.8000,20.8000,20.2800,20.5700,3643900,,
-2003-10-01,20.7500,21.1000,20.1900,20.7900,4216300,,
-2003-09-30,21.0900,21.2200,20.4400,20.7200,5096900,,
-2003-09-29,21.4900,21.6700,20.6500,21.3000,6530400,,
-2003-09-26,20.3000,21.4200,20.1490,20.6900,6200900,,
-2003-09-25,21.3400,21.3700,20.2500,20.4300,10256800,,
-2003-09-24,22.2100,22.3100,21.0824,21.3200,5380100,,
-2003-09-23,22.0200,22.4600,21.8800,22.4300,2365200,,
-2003-09-22,22.1800,22.5000,21.9200,22.0800,3211100,,
-2003-09-19,22.8800,23.0500,22.4300,22.5800,3677800,,
-2003-09-18,22.1000,22.9900,21.9500,22.8800,4516200,,
-2003-09-17,22.3700,22.3800,21.8550,22.1200,5167800,,
-2003-09-16,22.2100,22.6950,22.2000,22.3600,4803700,,
-2003-09-15,22.8100,22.9000,22.1200,22.2100,4050800,,
-2003-09-12,22.4700,23.1400,22.3100,23.1000,3214100,,
-2003-09-11,22.2500,22.7900,22.1000,22.5600,3815800,,
-2003-09-10,22.2500,22.6100,22.1100,22.1800,4015900,,
-2003-09-09,22.5300,22.6700,22.1200,22.3700,3220900,,
-2003-09-08,22.4800,22.7900,22.4700,22.7400,2986500,,
-2003-09-05,22.7300,23.1500,22.4100,22.5000,4288100,,
-2003-09-04,23.1600,23.2500,22.7700,22.8300,3567500,,
-2003-09-03,22.8000,23.3200,22.7600,22.9500,4800500,,
-2003-09-02,22.6600,22.9000,22.4000,22.8500,4323800,,
-2003-08-29,22.2000,22.8500,22.0490,22.6100,4699200,,
-2003-08-28,21.3300,22.2200,21.3300,22.1900,5707600,,
-2003-08-27,20.9100,21.4800,20.6600,21.4800,4030400,,
-2003-08-26,20.7500,21.0700,20.3500,21.0500,2945700,,
-2003-08-25,20.7800,20.9100,20.4900,20.8600,2460400,,
-2003-08-22,21.8100,22.0000,20.6360,20.8800,4469000,,
-2003-08-21,21.0300,21.7070,20.9500,21.6800,4559400,,
-2003-08-20,20.1800,21.2700,20.1400,21.0100,4878800,,
-2003-08-19,20.3700,20.4500,20.0000,20.3200,2387300,,
-2003-08-18,19.8600,20.4100,19.7200,20.3400,3442400,,
-2003-08-15,20.0200,20.0700,19.6600,19.7100,2247600,,
-2003-08-14,20.2100,20.3300,19.9400,19.9700,3442500,,
-2003-08-13,19.8600,20.3400,19.5800,20.1800,5073200,,
-2003-08-12,19.7600,19.8000,19.4600,19.7000,2936400,,
-2003-08-11,19.8200,19.9300,19.5100,19.6600,2450500,,
-2003-08-08,20.1100,20.1300,19.6000,19.6400,2458200,,
-2003-08-07,19.7300,20.0900,19.4200,19.9300,3113900,,
-2003-08-06,20.0600,20.1700,19.5000,19.6300,4383300,,
-2003-08-05,21.3500,21.4000,20.1000,20.3800,4454300,,
-2003-08-04,20.5300,21.5000,20.2800,21.2100,4109200,,
-2003-08-01,21.0000,21.2700,20.6400,20.7300,2671500,,
-2003-07-31,20.7400,21.3500,20.5700,21.0800,5383300,,
-2003-07-30,20.7700,20.9000,20.1700,20.2800,3099900,,
-2003-07-29,20.9900,21.0800,20.5200,20.7200,3520000,,
-2003-07-28,21.5000,21.5050,20.8600,20.9900,3042100,,
-2003-07-25,20.4100,21.5700,20.4000,21.5400,3869400,,
-2003-07-24,21.0400,21.5000,20.3800,20.5100,4093500,,
-2003-07-23,20.9500,20.9600,20.4600,20.7900,2554200,,
-2003-07-22,20.8700,20.9600,20.5000,20.8000,3543300,,
-2003-07-21,20.6900,20.8000,20.2999,20.6100,3282300,,
-2003-07-18,20.9000,21.1800,20.4000,20.8590,5336400,,
-2003-07-17,20.1900,20.9500,20.1300,20.9000,13414500,,
-2003-07-16,19.9700,20.0000,19.3800,19.8700,4480900,,
-2003-07-15,20.0200,20.2400,19.4300,19.6100,3690100,,
-2003-07-14,20.0100,20.4000,19.8700,19.9000,3364400,,
-2003-07-11,19.6600,20.0000,19.5310,19.8500,2443900,,
-2003-07-10,19.9100,19.9400,19.3700,19.5800,3052400,,
-2003-07-09,20.2100,20.4500,19.8850,19.8900,3815100,,
-2003-07-08,19.5200,20.5000,19.4900,20.4000,4584600,,
-2003-07-07,19.2700,20.1800,19.1300,19.8700,5112000,,
-2003-07-03,19.0000,19.5500,18.9800,19.1300,2460200,,
-2003-07-02,19.0300,19.4000,19.0200,19.2700,5808900,,
-2003-07-01,18.8700,19.1800,18.5100,19.0900,3232000,,
-2003-06-30,18.6800,19.2100,18.5900,19.0600,3967000,,
-2003-06-27,19.3000,19.3100,18.4800,18.7300,6532000,,
-2003-06-26,18.7000,19.3200,18.7000,19.2900,2887600,,
-2003-06-25,18.8600,19.4000,18.7100,19.0900,5889500,,
-2003-06-24,19.4700,19.6700,18.7200,18.7800,9185400,,
-2003-06-23,19.3010,19.6900,18.7500,19.0600,5488600,,
-2003-06-20,19.3500,19.5800,18.9000,19.2000,6366900,,
-2003-06-19,19.3500,19.6100,18.7700,19.1400,6813000,,
-2003-06-18,18.4500,19.4800,18.3090,19.1200,8124700,,
-2003-06-17,18.4100,18.5000,17.9900,18.1900,3169000,,
-2003-06-16,17.6000,18.2700,17.4500,18.2700,4259400,,
-2003-06-13,17.7500,17.9500,17.1300,17.4200,3415100,,
-2003-06-12,17.5500,17.8800,17.4500,17.7700,4510500,,
-2003-06-11,17.1500,17.5100,16.8140,17.4500,4019900,,
-2003-06-10,16.8900,17.2900,16.7500,17.1800,3154400,,
-2003-06-09,16.9400,17.0400,16.6300,16.7900,4642000,,
-2003-06-06,17.7400,18.0400,17.1400,17.1500,4310500,,
-2003-06-05,17.4500,17.7400,17.3300,17.6400,3669600,,
-2003-06-04,17.3000,17.7900,17.1400,17.6000,4842900,,
-2003-06-03,17.4400,17.6700,17.0200,17.3100,6443900,,
-2003-06-02,18.1000,18.2900,17.2700,17.4500,7474800,,
-2003-05-30,18.1200,18.1800,17.5300,17.9500,6834800,,
-2003-05-29,18.2900,18.5000,17.9000,18.1000,5960100,,
-2003-05-28,18.5000,18.6550,18.1500,18.2800,6065700,,
-2003-05-27,17.9600,18.9000,17.9100,18.8800,5180900,,
-2003-05-23,18.2100,18.4600,17.9600,18.3200,3691400,,
-2003-05-22,17.8900,18.4000,17.7400,18.2400,3186800,,
-2003-05-21,17.7900,18.0900,17.6700,17.8500,5446600,,
-2003-05-20,18.1000,18.1600,17.6000,17.7900,7432500,,
-2003-05-19,18.5300,18.6500,18.0600,18.1000,7962300,,
-2003-05-16,18.5900,19.0000,18.2800,18.8000,6100500,,
-2003-05-15,18.6000,18.8500,18.4700,18.7300,5089200,,
-2003-05-14,18.8300,18.8400,18.4300,18.5500,6348000,,
-2003-05-13,18.4300,18.9700,17.9500,18.6700,7978500,,
-2003-05-12,18.1500,18.7400,18.1300,18.5600,7488800,,
-2003-05-09,18.3300,18.4000,17.8800,18.3000,10506900,,
-2003-05-08,17.7000,18.0700,17.2990,18.0000,12281000,,
-2003-05-07,17.3300,18.2400,17.1100,17.6500,18828200,,
-2003-05-06,16.1200,17.9000,16.1080,17.5000,27044500,,
-2003-05-05,14.7700,16.8800,14.7500,16.0900,27780500,,
-2003-05-02,14.4600,14.5900,14.3400,14.4500,5735400,,
-2003-05-01,14.2500,14.3900,14.0000,14.3600,6120700,,
-2003-04-30,13.9300,14.3500,13.8500,14.2200,8181700,,
-2003-04-29,13.9800,14.1600,13.5800,14.0600,8182800,,
-2003-04-28,13.4800,13.9600,13.4300,13.8600,11371400,,
-2003-04-25,13.4600,13.5800,13.2300,13.3500,3666400,,
-2003-04-24,13.5200,13.6100,13.0000,13.4400,5805500,,
-2003-04-23,13.5300,13.6300,13.3700,13.5800,3744300,,
-2003-04-22,13.1800,13.6200,13.0900,13.5100,5367300,,
-2003-04-21,13.1300,13.1900,12.9800,13.1400,2720000,,
-2003-04-17,13.2000,13.2500,12.7200,13.1200,11004600,,
-2003-04-16,12.9900,13.6700,12.9200,13.2400,18146000,,
-2003-04-15,13.5900,13.6000,13.3000,13.3900,5428000,,
-2003-04-14,13.7100,13.7500,13.5000,13.5800,8981400,,
-2003-04-11,14.0500,14.4400,12.9300,13.2000,24869800,,
-2003-04-10,14.2000,14.3900,14.2000,14.3700,1912500,,
-2003-04-09,14.5200,14.6200,14.1400,14.1900,2620100,,
-2003-04-08,14.5100,14.6500,14.3642,14.4500,2302400,,
-2003-04-07,14.8500,14.9500,14.4100,14.4900,3515400,,
-2003-04-04,14.5200,14.6700,14.3900,14.4100,2607500,,
-2003-04-03,14.5500,14.7000,14.3500,14.4600,2602000,,
-2003-04-02,14.3600,14.6900,14.2675,14.6000,3060200,,
-2003-04-01,14.2000,14.3100,14.0700,14.1600,2756100,,
-2003-03-31,14.3400,14.5300,14.0400,14.1400,4583200,,
-2003-03-28,14.4000,14.6200,14.3700,14.5700,2594700,,
-2003-03-27,14.3200,14.7000,14.3200,14.4900,2185600,,
-2003-03-26,14.5500,14.5600,14.3000,14.4100,3184700,,
-2003-03-25,14.4100,14.8300,14.3700,14.5500,2994600,,
-2003-03-24,14.6700,14.8000,14.3500,14.3700,2876800,,
-2003-03-21,15.0900,15.1500,14.8200,15.0000,5320500,,
-2003-03-20,14.9300,14.9900,14.6000,14.9100,2913900,,
-2003-03-19,15.0700,15.1500,14.7900,14.9500,2523500,,
-2003-03-18,15.0000,15.0900,14.8200,15.0000,4106800,,
-2003-03-17,14.8900,15.0700,14.7100,15.0100,7141300,,
-2003-03-14,14.6800,15.0100,14.6400,14.7800,2733900,,
-2003-03-13,14.4700,14.8000,14.1700,14.7200,5990100,,
-2003-03-12,14.1700,14.3900,14.0600,14.2200,3974300,,
-2003-03-11,14.3600,14.4900,14.1200,14.2300,2878400,,
-2003-03-10,14.5100,14.6700,14.3000,14.3700,2403100,,
-2003-03-07,14.4700,14.7100,14.3100,14.5300,3589000,,
-2003-03-06,14.5800,14.6000,14.4000,14.5600,1783200,,
-2003-03-05,14.6100,14.8000,14.5200,14.6200,2262200,,
-2003-03-04,14.7400,14.8100,14.4400,14.5600,2257400,,
-2003-03-03,15.0100,15.1600,14.5500,14.6500,3638600,,
-2003-02-28,14.8600,15.0900,14.7700,15.0100,3483900,,
-2003-02-27,14.5700,15.0000,14.5100,14.8600,2756100,,
-2003-02-26,14.9900,15.0200,14.4800,14.5000,3876700,,
-2003-02-25,14.6800,15.0800,14.5900,15.0200,3368600,,
-2003-02-24,14.8600,15.0300,13.8000,14.7400,3218800,,
-2003-02-21,14.8200,15.0600,14.6500,15.0000,2811500,,
-2003-02-20,14.8500,14.9600,14.7100,14.7700,4006300,,
-2003-02-19,15.0700,15.1500,14.6800,14.8500,4292300,,
-2003-02-18,14.7500,15.3000,14.7200,15.2700,5194600,,
-2003-02-14,14.6100,14.7200,14.3500,14.6700,4344600,,
-2003-02-13,14.4100,14.6400,14.2400,14.5400,3723100,,
-2003-02-12,14.2700,14.6000,14.2700,14.3900,4083700,,
-2003-02-11,14.5000,14.6300,14.2000,14.3500,2942500,,
-2003-02-10,14.2600,14.5700,14.0600,14.3500,2998000,,
-2003-02-07,14.5500,14.6000,14.0700,14.1500,4816100,,
-2003-02-06,14.3600,14.5900,14.2200,14.4300,3199100,,
-2003-02-05,14.7100,14.9300,14.4500,14.4500,3957400,,
-2003-02-04,14.4500,14.6500,14.3100,14.6000,5668100,,
-2003-02-03,14.4100,14.9100,14.3500,14.6600,4728300,,
-2003-01-31,14.1900,14.5500,14.0500,14.3600,6093300,,
-2003-01-30,14.9800,15.0700,14.2900,14.3200,7268900,,
-2003-01-29,14.2400,14.6900,14.1600,14.5800,6661500,,
-2003-01-28,14.2400,14.6900,14.1600,14.5800,5111700,,
-2003-01-27,13.6800,14.5000,13.6500,14.1300,6989400,,
-2003-01-24,14.2400,14.2400,13.5600,13.8000,5454800,,
-2003-01-23,14.0500,14.3600,13.9500,14.1700,4076000,,
-2003-01-22,13.9800,14.1500,13.8000,13.8800,3841800,,
-2003-01-21,14.2100,14.4100,14.0000,14.0200,4526000,,
-2003-01-17,14.5600,14.5600,14.0800,14.1000,4763600,,
-2003-01-16,14.2100,14.7600,14.2100,14.6200,9983400,,
-2003-01-15,14.5900,14.7000,14.2600,14.4300,6627300,,
-2003-01-14,14.6900,14.8200,14.4900,14.6100,3336800,,
-2003-01-13,14.9000,14.9000,14.3600,14.6300,3195400,,
-2003-01-10,14.5800,14.8200,14.4900,14.7200,3126800,,
-2003-01-09,14.6200,14.9200,14.5000,14.6800,3843800,,
-2003-01-08,14.5800,14.7100,14.4400,14.5500,4100800,,
-2003-01-07,14.7900,15.0000,14.4700,14.8500,6113300,,
-2003-01-06,15.0300,15.3800,14.8800,14.9000,6973800,,
-2003-01-03,14.8000,14.9300,14.5900,14.9000,2633100,,
-2003-01-02,14.3600,14.9200,14.3500,14.8000,3239800,,
-2002-12-31,14.0000,14.3600,13.9500,14.3300,3584400,,
-2002-12-30,14.0800,14.1500,13.8400,14.0700,2768600,,
-2002-12-27,14.3100,14.3800,14.0100,14.0600,1429200,,
-2002-12-26,14.4200,14.8100,14.2800,14.4000,1525400,,
-2002-12-24,14.4400,14.4700,14.3000,14.3600,702500,,
-2002-12-23,14.1600,14.5500,14.1200,14.4900,2246900,,
-2002-12-20,14.2900,14.5600,13.7800,14.1400,5680300,,
-2002-12-19,14.5300,14.9200,14.1000,14.2000,6205700,,
-2002-12-18,14.8000,14.8600,14.5000,14.5700,2691100,,
-2002-12-17,14.8500,15.1900,14.6600,15.0800,3976100,,
-2002-12-16,14.8100,15.1000,14.6100,14.8500,4493300,,
-2002-12-13,15.1400,15.1500,14.6500,14.7900,2942500,,
-2002-12-12,15.5100,15.5500,15.0100,15.1900,2666800,,
-2002-12-11,15.3000,15.4900,15.0800,15.4900,4526800,,
-2002-12-10,14.7500,15.4500,14.7300,15.2800,5510900,,
-2002-12-09,14.9400,14.9500,14.6700,14.7500,4215800,,
-2002-12-06,14.6500,15.1900,14.5200,14.9500,4381400,,
-2002-12-05,15.0300,15.0800,14.5300,14.6300,4346400,,
-2002-12-04,15.1800,15.1900,14.5000,14.9700,5817100,,
-2002-12-03,15.2000,15.3400,15.1000,15.1600,4069100,,
-2002-12-02,15.9000,16.1000,15.0100,15.1800,7120400,,
-2002-11-29,15.7900,15.8800,15.4200,15.5000,2561300,,
-2002-11-27,15.6000,15.8600,15.4500,15.7200,5121400,,
-2002-11-26,15.8500,15.9000,15.2700,15.4100,4290400,,
-2002-11-25,16.0300,16.1400,15.7100,15.9700,3561200,,
-2002-11-22,16.0900,16.3100,15.9000,16.0100,4068900,,
-2002-11-21,15.9000,16.4400,15.7500,16.3500,7472900,,
-2002-11-20,15.3000,15.7000,15.2500,15.5300,3727500,,
-2002-11-19,15.5500,15.7500,15.0100,15.2700,3767000,,
-2002-11-18,16.1900,16.2000,15.5200,15.6500,2938900,,
-2002-11-15,16.2300,16.2400,15.7600,15.9500,2874900,,
-2002-11-14,15.9000,16.4100,15.7800,16.3000,2530600,,
-2002-11-13,15.5000,16.0700,15.2800,15.5900,4138200,,
-2002-11-12,15.3200,16.0400,15.2800,15.6400,3996300,,
-2002-11-11,15.7500,15.8900,15.1200,15.1600,2731700,,
-2002-11-08,16.0100,16.2000,15.5200,15.8400,3394000,,
-2002-11-07,16.9400,17.1000,15.8100,16.0000,6003200,,
-2002-11-06,17.0800,17.3200,16.7000,17.2200,3864100,,
-2002-11-05,16.7500,16.9700,16.3500,16.9000,3762400,,
-2002-11-04,16.5000,17.3800,16.3500,16.8900,6728900,,
-2002-11-01,15.9400,16.5000,15.8900,16.3600,3389800,,
-2002-10-31,15.9900,16.4400,15.9200,16.0700,5282800,,
-2002-10-30,15.5500,16.3700,15.4800,15.9800,4833500,,
-2002-10-29,15.5700,15.8800,14.9600,15.4400,4628200,,
-2002-10-28,15.5500,15.9500,15.2500,15.6100,6237500,,
-2002-10-25,14.6900,15.4500,14.5900,15.4200,4983400,,
-2002-10-24,15.0200,15.2100,14.5500,14.6900,3120500,,
-2002-10-23,14.6300,14.9800,14.5000,14.8800,3732800,,
-2002-10-22,14.4700,14.8800,14.2600,14.7000,3895500,,
-2002-10-21,14.2600,14.6300,14.0000,14.5600,4259300,,
-2002-10-18,14.0000,14.3500,13.9300,14.3400,5148200,,
-2002-10-17,14.2100,14.3900,13.9800,14.1100,8380300,,
-2002-10-16,14.8600,15.1300,14.4600,14.5600,5493300,,
-2002-10-15,15.2200,15.2500,14.7800,15.1600,7241400,,
-2002-10-14,14.5500,14.9800,14.4400,14.7700,3471500,,
-2002-10-11,14.2500,14.7800,14.1000,14.5100,5262100,,
-2002-10-10,13.6300,14.2200,13.5800,14.1200,5742400,,
-2002-10-09,13.5400,13.8500,13.4100,13.6000,6369400,,
-2002-10-08,13.9000,13.9600,13.3600,13.6900,8100800,,
-2002-10-07,13.9700,14.2100,13.7600,13.7700,4369600,,
-2002-10-04,14.3600,14.4000,14.0000,14.0300,3407600,,
-2002-10-03,14.1800,14.6000,14.0600,14.3000,3891000,,
-2002-10-02,14.3300,14.6300,14.1000,14.1700,4095500,,
-2002-10-01,14.5900,14.6000,14.0000,14.5100,6114700,,
-2002-09-30,14.4000,14.5700,14.1400,14.5000,4244600,,
-2002-09-27,14.4900,14.8500,14.4800,14.7200,3681300,,
-2002-09-26,15.1000,15.1900,14.5500,14.7000,3725800,,
-2002-09-25,14.6900,15.1700,14.6500,14.9300,4547900,,
-2002-09-24,14.4000,14.8200,14.4000,14.6400,4476100,,
-2002-09-23,14.7600,14.9600,14.4500,14.8500,4709100,,
-2002-09-20,14.6200,14.9400,14.5200,14.8700,6299800,,
-2002-09-19,14.7500,14.8000,14.4800,14.5800,3677600,,
-2002-09-18,14.6900,15.0900,14.5200,15.0200,5868600,,
-2002-09-17,14.5700,15.0300,14.5700,14.8000,7642800,,
-2002-09-16,14.1400,14.6100,14.1200,14.5000,5118600,,
-2002-09-13,14.1300,14.3400,14.0500,14.1700,5052700,,
-2002-09-12,14.2000,14.5100,14.1200,14.1400,4818400,,
-2002-09-11,14.3400,14.6000,14.1500,14.2900,3614500,,
-2002-09-10,14.4100,14.5000,14.1200,14.3300,4454800,,
-2002-09-09,14.2800,14.5300,14.1500,14.3700,2825800,,
-2002-09-06,14.5100,14.6500,14.2300,14.3800,3242700,,
-2002-09-05,14.2200,14.3600,14.0500,14.1800,4038900,,
-2002-09-04,14.2000,14.7800,14.1700,14.4800,7511800,,
-2002-09-03,14.4900,14.5500,14.0500,14.0500,4945300,,
-2002-08-30,14.7300,15.1400,14.5800,14.7500,3455700,,
-2002-08-29,14.6500,15.0800,14.5100,14.7000,2931600,,
-2002-08-28,14.8000,15.1200,14.6500,14.7000,4428100,,
-2002-08-27,15.7100,15.7400,14.7100,14.8500,4682700,,
-2002-08-26,15.9500,15.9500,15.1600,15.5300,3392300,,
-2002-08-23,15.9000,15.9300,15.4500,15.7300,2915100,,
-2002-08-22,16.2000,16.2500,15.6600,15.9700,4612700,,
-2002-08-21,16.0100,16.2400,15.4500,16.1200,3614800,,
-2002-08-20,15.9700,16.0900,15.5300,15.9100,3332600,,
-2002-08-19,15.7800,16.2500,15.7200,15.9800,3867100,,
-2002-08-16,15.4500,16.1000,15.2800,15.8100,4379000,,
-2002-08-15,15.2500,15.7500,15.0100,15.6100,5751400,,
-2002-08-14,14.6700,15.3500,14.5400,15.1700,7126500,,
-2002-08-13,14.9000,15.2100,14.5500,14.5900,4819100,,
-2002-08-12,14.9000,15.0200,14.6900,14.9900,3210100,,
-2002-08-09,15.2500,15.2500,14.7500,15.0000,3673500,,
-2002-08-08,14.7700,15.3800,14.7700,15.3000,4059800,,
-2002-08-07,15.0900,15.3600,14.3500,15.0300,5954900,,
-2002-08-06,14.2100,15.2300,14.0800,14.7400,4858100,,
-2002-08-05,14.5100,14.7000,13.9700,13.9900,3643300,,
-2002-08-02,14.7400,15.0000,14.2500,14.4500,3197500,,
-2002-08-01,15.1100,15.4200,14.7300,14.8000,4088500,,
-2002-07-31,15.4000,15.4200,14.9000,15.2600,5548200,,
-2002-07-30,14.8500,15.5100,14.5600,15.4300,6336400,,
-2002-07-29,14.4800,15.1000,14.3700,15.0200,4910000,,
-2002-07-26,14.4600,14.5300,13.8000,14.3400,3709000,,
-2002-07-25,14.9300,14.9500,14.0100,14.3600,8559900,,
-2002-07-24,14.3300,15.2200,14.2500,15.2000,7260600,,
-2002-07-23,14.9000,15.1300,14.4400,14.4700,7140900,,
-2002-07-22,14.7500,15.1900,14.6100,14.9200,7694600,,
-2002-07-19,14.7000,15.1700,14.5300,14.9600,6878700,,
-2002-07-18,15.5000,15.5600,14.7500,14.9900,9990400,,
-2002-07-17,16.1300,16.2000,15.1900,15.6300,21705100,,
-2002-07-16,18.1500,18.5700,17.6100,17.8600,7978000,,
-2002-07-15,17.4300,18.6000,16.8100,18.2300,5285600,,
-2002-07-12,18.5500,18.7900,17.2600,17.5000,7919500,,
-2002-07-11,17.2600,18.3500,16.9700,18.3000,6672800,,
-2002-07-10,17.7100,18.1700,17.2500,17.3200,3694300,,
-2002-07-09,18.0900,18.2900,17.4600,17.5300,4049100,,
-2002-07-08,18.5200,18.6100,17.6800,18.0100,3771500,,
-2002-07-05,17.7100,18.7500,17.7100,18.7400,2886600,,
-2002-07-03,16.8100,17.6800,16.7500,17.5500,3554100,,
-2002-07-02,17.0300,17.1600,16.8300,16.9400,5449800,,
-2002-07-01,17.7100,17.8800,17.0500,17.0600,3976600,,
-2002-06-28,17.1000,17.8200,17.0000,17.7200,4818900,,
-2002-06-27,16.7900,17.2700,16.4200,17.0600,4493900,,
-2002-06-26,16.8000,17.2900,15.9800,16.5500,9981300,,
-2002-06-25,17.4000,17.6800,16.8600,17.1400,5378600,,
-2002-06-24,16.7700,17.7300,16.7000,17.2700,7713100,,
-2002-06-21,16.9700,17.4900,16.7900,16.8500,7949600,,
-2002-06-20,17.1700,17.6000,16.8500,17.1100,7082800,,
-2002-06-19,17.3700,17.6000,16.8800,17.1200,30526200,,
-2002-06-18,20.4200,20.5900,19.9800,20.1500,6310000,,
-2002-06-17,20.2400,20.6300,19.8500,20.5400,5796600,,
-2002-06-14,19.2400,20.3600,18.1100,20.1000,7587500,,
-2002-06-13,20.0200,20.0500,19.3800,19.5400,6287200,,
-2002-06-12,20.4100,20.7500,19.9400,20.0900,9441400,,
-2002-06-11,21.6400,21.7000,20.4100,20.4600,6241000,,
-2002-06-10,21.4800,21.8400,21.3400,21.4800,4956700,,
-2002-06-07,21.7600,21.9400,20.9300,21.4000,10935300,,
-2002-06-06,22.9600,23.2300,22.0400,22.1600,4642800,,
-2002-06-05,22.8300,22.8900,22.3500,22.7200,4947900,,
-2002-06-04,22.8800,23.0400,22.1800,22.7800,6211100,,
-2002-06-03,23.3900,23.4500,22.5800,22.9100,4198400,,
-2002-05-31,24.0900,24.2500,23.2800,23.3000,6526700,,
-2002-05-30,23.7700,24.3800,23.5100,24.2000,3506700,,
-2002-05-29,23.9200,24.4400,23.4500,23.9800,3960600,,
-2002-05-28,23.6900,24.2000,23.4300,23.9800,2673500,,
-2002-05-24,24.9900,24.9900,23.9600,24.1500,2967400,,
-2002-05-23,24.4500,25.2400,24.0700,25.1800,6596400,,
-2002-05-22,23.3700,24.3700,23.3200,24.3200,5194200,,
-2002-05-21,24.8300,25.0000,23.4000,23.4600,5017700,,
-2002-05-20,24.5700,24.9300,24.5300,24.7400,4819900,,
-2002-05-17,25.4900,25.7800,24.6100,25.0100,4223100,,
-2002-05-16,25.0600,25.4500,24.7500,25.2100,4054500,,
-2002-05-15,25.3700,25.9800,24.8400,25.2800,5996900,,
-2002-05-14,24.4500,25.6800,24.2200,25.6100,9401900,,
-2002-05-13,23.5200,24.0900,22.9400,23.9400,4743000,,
-2002-05-10,24.2900,24.2900,22.9800,23.3200,4203500,,
-2002-05-09,24.2500,24.3500,23.8000,24.1900,4011000,,
-2002-05-08,23.2000,24.5200,23.0400,24.3700,7797900,,
-2002-05-07,22.9400,22.9500,22.1400,22.4700,4334800,,
-2002-05-06,23.3500,23.5000,22.4600,22.6500,4458300,,
-2002-05-03,23.5700,24.0200,23.4300,23.5100,4121100,,
-2002-05-02,23.8100,24.3400,23.6000,23.6900,4274000,,
-2002-05-01,24.2900,24.2900,23.3600,23.9800,3834000,,
-2002-04-30,23.8900,24.3800,23.7500,24.2700,5017200,,
-2002-04-29,23.1600,24.0600,23.0900,23.9600,4862300,,
-2002-04-26,24.2800,24.3700,23.0000,23.0100,5446100,,
-2002-04-25,23.5600,24.3400,23.5500,24.1200,3467900,,
-2002-04-24,24.3000,24.5000,23.6800,23.7700,2508000,,
-2002-04-23,24.5400,24.7800,24.0900,24.2500,4169100,,
-2002-04-22,24.8400,24.9300,24.2300,24.5300,4811200,,
-2002-04-19,25.4900,25.4900,24.9300,24.9800,6703700,,
-2002-04-18,25.5000,25.5200,24.8800,25.4100,7173400,,
-2002-04-17,25.9300,26.1700,25.3800,26.1100,7075900,,
-2002-04-16,25.1500,26.0000,25.1200,25.7400,10974600,,
-2002-04-15,25.0600,25.1500,24.8000,25.0000,5345900,,
-2002-04-12,25.0100,25.1700,24.5700,25.0600,5718600,,
-2002-04-11,25.0300,25.2000,24.7500,24.8600,7272400,,
-2002-04-10,24.2100,24.9500,24.0100,24.6600,4017500,,
-2002-04-09,24.5900,25.0000,24.0100,24.1000,3420200,,
-2002-04-08,24.1600,24.6800,23.7800,24.5600,4669900,,
-2002-04-05,24.9500,25.1900,24.1000,24.7400,4970500,,
-2002-04-04,23.6700,25.0500,23.6700,24.9000,6044600,,
-2002-04-03,24.0500,24.4900,23.6000,23.7500,3830900,,
-2002-04-02,24.0000,24.3000,23.8700,24.0700,3639200,,
-2002-04-01,24.7000,24.7000,23.2800,24.4600,3554400,,
-2002-03-28,23.7000,23.8800,23.4600,23.6700,1936700,,
-2002-03-27,23.3500,23.7200,23.2600,23.4700,2280400,,
-2002-03-26,23.2000,23.6400,23.0000,23.4600,4604300,,
-2002-03-25,24.0700,24.0900,23.2400,23.3500,4693400,,
-2002-03-22,24.2200,24.5600,23.8700,24.0900,3610600,,
-2002-03-21,24.3000,24.3000,23.2600,24.2700,11006300,,
-2002-03-20,24.6600,25.1400,24.5000,24.9200,5255700,,
-2002-03-19,24.6900,25.3000,24.3000,24.8500,4327600,,
-2002-03-18,24.9500,25.0500,24.3200,24.7400,5438500,,
-2002-03-15,24.4600,24.9600,24.2500,24.9500,4301800,,
-2002-03-14,24.6000,24.6000,23.8800,24.4300,3880300,,
-2002-03-13,24.3700,24.8500,24.1500,24.4900,3585100,,
-2002-03-12,24.7400,24.7400,24.1000,24.7200,4536700,,
-2002-03-11,24.6000,25.1400,24.1000,25.0600,4692600,,
-2002-03-08,24.7400,25.0900,24.3000,24.6600,4817400,,
-2002-03-07,24.0600,24.5300,23.6100,24.3800,4611600,,
-2002-03-06,23.4800,24.3400,22.9300,24.0700,4039400,,
-2002-03-05,24.1500,24.4300,23.4000,23.5300,4905400,,
-2002-03-04,23.2600,24.5800,22.7600,24.2900,6218900,,
-2002-03-01,21.9300,23.5000,21.8200,23.4500,6232000,,
-2002-02-28,22.1500,22.5900,21.3500,21.7000,8159600,,
-2002-02-27,23.9400,24.2500,20.9400,21.9600,18395700,,
-2002-02-26,23.9100,24.3700,23.2500,23.6700,4645200,,
-2002-02-25,22.8500,24.7200,22.3600,23.8100,7622300,,
-2002-02-22,21.6600,22.9500,21.5000,22.7400,7258500,,
-2002-02-21,22.9200,23.0000,21.4500,21.5000,7977700,,
-2002-02-20,23.2000,23.2000,22.3500,23.1300,5097200,,
-2002-02-19,23.7600,23.9000,22.4800,22.6200,6968900,,
-2002-02-15,24.9800,24.9800,23.8500,23.9000,4646200,,
-2002-02-14,25.0500,25.2300,24.3800,24.6000,4645900,,
-2002-02-13,24.7300,25.2400,24.6500,25.0100,5587000,,
-2002-02-12,24.6600,25.0400,24.4500,24.7100,4005000,,
-2002-02-11,23.9300,25.0000,23.7400,24.9800,7117900,,
-2002-02-08,24.4100,24.6400,23.3700,24.0300,6345200,,
-2002-02-07,24.6500,25.2900,24.0800,24.3000,6211300,,
-2002-02-06,25.6100,25.9800,24.1500,24.6700,10671000,,
-2002-02-05,25.0900,25.9800,25.0800,25.4500,8158700,,
-2002-02-04,24.3200,25.5200,24.2000,25.3500,9328100,,
-2002-02-01,24.9600,24.9600,24.3400,24.4100,7112600,,
-2002-01-31,24.1600,24.7300,24.1100,24.7200,8365100,,
-2002-01-30,23.0700,24.1400,22.9400,24.0900,8421000,,
-2002-01-29,23.2200,23.5400,22.8500,23.0700,4291500,,
-2002-01-28,23.4000,23.5500,22.7200,23.2700,3329400,,
-2002-01-25,22.8900,23.4200,22.6600,23.2500,3319900,,
-2002-01-24,22.9100,23.5100,22.9000,23.2100,6142900,,
-2002-01-23,23.0400,23.0400,21.5900,23.0200,7915700,,
-2002-01-22,22.2700,22.3700,21.8200,21.8200,5844900,,
-2002-01-18,22.0000,22.6000,21.9600,22.1700,6050200,,
-2002-01-17,21.9700,22.7400,21.8700,22.4800,11796000,,
-2002-01-16,21.4100,21.4100,20.5000,20.7800,10123100,,
-2002-01-15,21.3200,21.7600,21.2100,21.7000,5184300,,
-2002-01-14,21.0100,21.4000,20.9000,21.1500,7428500,,
-2002-01-11,21.3900,21.8400,20.6000,21.0500,6228600,,
-2002-01-10,21.2200,21.4700,20.2600,21.2300,8084600,,
-2002-01-09,22.8000,22.9300,21.2800,21.6500,5854200,,
-2002-01-08,22.7500,23.0500,22.4600,22.6100,8036400,,
-2002-01-07,23.7200,24.0000,22.7500,22.9000,7939000,,
-2002-01-04,23.3400,23.9500,22.9900,23.6900,7321000,,
-2002-01-03,23.7500,23.7500,22.7700,23.5800,10928700,,
-2002-01-02,22.0500,23.3000,21.9600,23.3000,9455300,,
-2001-12-31,22.5100,22.6600,21.8300,21.9000,2460400,,
-2001-12-28,21.9700,23.0000,21.9600,22.4300,5341500,,
-2001-12-27,21.5800,22.2500,21.5800,22.0700,3419800,,
-2001-12-26,21.3500,22.3000,21.1400,21.4900,2614300,,
-2001-12-24,20.9000,21.4500,20.9000,21.3600,904100,,
-2001-12-21,21.0100,21.5400,20.8000,21.0000,4577400,,
-2001-12-20,21.4000,21.4700,20.6200,20.6700,3944000,,
-2001-12-19,20.5800,21.6800,20.4700,21.6200,5177800,,
-2001-12-18,20.8900,21.3300,20.2200,21.0100,4200700,,
-2001-12-17,20.4000,21.0000,20.1900,20.6200,3102000,,
-2001-12-14,20.7300,20.8300,20.0900,20.3900,3390800,,
-2001-12-13,21.4900,21.5500,20.5000,21.0000,3532900,,
-2001-12-12,21.8700,21.9200,21.2500,21.4900,3436800,,
-2001-12-11,22.6700,22.8500,21.6500,21.7800,3669200,,
-2001-12-10,22.2900,22.9900,22.2300,22.5400,3035900,,
-2001-12-07,22.4600,22.7100,22.0000,22.5400,3634200,,
-2001-12-06,23.4800,23.5000,22.1400,22.7800,6052400,,
-2001-12-05,22.3600,24.0300,22.1700,23.7600,10153200,,
-2001-12-04,21.0500,22.5600,20.7200,22.4000,6793200,,
-2001-12-03,21.0600,21.2800,20.6000,21.0500,3235100,,
-2001-11-30,20.4700,21.4400,20.2500,21.3000,5427000,,
-2001-11-29,20.6000,20.7000,20.1900,20.4200,3620800,,
-2001-11-28,20.8500,21.2100,20.4100,20.5300,4475200,,
-2001-11-27,21.2000,21.5200,20.5000,21.0000,4795600,,
-2001-11-26,19.9400,21.5500,19.8800,21.3700,8226600,,
-2001-11-23,19.7100,19.9500,19.5700,19.8400,1071500,,
-2001-11-21,19.6100,19.8000,19.2600,19.6800,3599700,,
-2001-11-20,19.8200,20.2000,19.5000,19.5300,4939000,,
-2001-11-19,19.0000,20.0500,18.9600,20.0000,5939100,,
-2001-11-16,19.2700,19.2900,18.4000,18.9700,4119000,,
-2001-11-15,19.4500,19.9000,19.2300,19.4500,3804100,,
-2001-11-14,19.5900,19.9000,19.1500,19.6100,3949100,,
-2001-11-13,19.0800,19.3900,18.7100,19.3700,4012000,,
-2001-11-12,18.6600,19.1700,17.9600,18.7500,3598200,,
-2001-11-09,18.6000,19.2500,18.5500,18.7100,2398100,,
-2001-11-08,19.6300,19.8900,18.5700,18.7100,6109700,,
-2001-11-07,19.4600,20.1300,19.3300,19.5900,6839100,,
-2001-11-06,18.9600,19.6200,18.5300,19.5700,5643200,,
-2001-11-05,18.8400,19.2500,18.6100,19.0700,4210600,,
-2001-11-02,18.5200,18.8600,18.1600,18.5700,3521500,,
-2001-11-01,17.6500,18.7800,17.2500,18.5900,5589200,,
-2001-10-31,17.7300,18.4000,17.4400,17.5600,4888400,,
-2001-10-30,17.3800,18.0000,17.0600,17.6000,4942200,,
-2001-10-29,18.5700,18.6700,17.6000,17.6300,4271100,,
-2001-10-26,18.8600,19.2500,18.6200,18.6700,4981500,,
-2001-10-25,18.4400,19.2500,18.1600,19.1900,4552700,,
-2001-10-24,18.0600,19.0900,17.7500,18.9500,6686200,,
-2001-10-23,19.1200,19.4200,17.8700,18.1400,12231800,,
-2001-10-22,18.2100,19.0700,18.0900,19.0200,6998900,,
-2001-10-19,17.9400,18.4000,17.8800,18.3000,2978400,,
-2001-10-18,17.2900,18.2300,17.2900,18.0000,10938800,,
-2001-10-17,18.3400,18.4100,16.9600,16.9900,5098900,,
-2001-10-16,18.0900,18.2000,17.7700,18.0100,3624100,,
-2001-10-15,17.9500,18.3800,17.9500,17.9900,5692000,,
-2001-10-12,17.3100,18.0800,16.8600,18.0100,5139500,,
-2001-10-11,16.9200,17.7400,16.8500,17.7400,5967200,,
-2001-10-10,16.1000,16.8500,15.9500,16.8200,5495700,,
-2001-10-09,16.0500,16.2000,15.6300,16.0000,3107600,,
-2001-10-08,15.5700,16.3500,15.5000,16.2000,3714000,,
-2001-10-05,15.4000,16.1500,14.9900,16.1400,6119400,,
-2001-10-04,15.3500,16.2500,14.9900,15.8800,7162900,,
-2001-10-03,14.9500,15.3600,14.8300,14.9800,12197200,,
-2001-10-02,15.4300,15.8300,14.8800,15.0500,4212200,,
-2001-10-01,15.4900,15.9900,15.2300,15.5400,3718000,,
-2001-09-28,15.7100,15.9100,15.3900,15.5100,6519800,,
-2001-09-27,15.2500,15.7500,15.2000,15.5100,5754300,,
-2001-09-26,15.8100,15.8900,14.9300,15.1500,8817800,,
-2001-09-25,16.1400,16.2200,15.3500,15.5400,6685800,,
-2001-09-24,16.1100,16.8400,15.9500,16.4500,5259600,,
-2001-09-21,14.8000,16.2500,14.6800,15.7300,10187800,,
-2001-09-20,16.2900,16.9500,15.5000,15.6800,7342400,,
-2001-09-19,16.5000,17.1000,15.6000,17.0200,6666400,,
-2001-09-18,16.9000,17.7200,16.1700,16.2800,5841100,,
-2001-09-17,16.0000,17.0700,15.7300,16.9900,8178700,,
-2001-09-10,17.0000,17.5000,16.9200,17.3700,5515100,,
-2001-09-07,17.5000,18.1000,17.2000,17.2800,4318400,,
-2001-09-06,18.4000,18.9300,17.6500,17.7200,5042300,,
-2001-09-05,18.2400,18.9500,18.1200,18.5500,6429600,,
-2001-09-04,18.5000,19.0800,18.1800,18.2500,6218100,,
-2001-08-31,17.7300,18.6000,17.6500,18.5500,3873300,,
-2001-08-30,17.7400,18.1800,17.2800,17.8300,6583800,,
-2001-08-29,18.4400,18.8300,17.8300,17.8300,4285200,,
-2001-08-28,18.9000,19.1400,18.4000,18.4000,3066700,,
-2001-08-27,18.6000,19.3000,18.1600,18.9200,3136500,,
-2001-08-24,18.0000,18.6200,17.6500,18.5700,5184500,,
-2001-08-23,18.2000,18.3400,17.5800,17.8100,3876400,,
-2001-08-22,17.9400,18.2500,17.6100,18.2100,3106700,,
-2001-08-21,18.1400,18.1400,17.7000,17.9200,3316100,,
-2001-08-20,18.1400,18.2300,17.8100,18.1200,4505400,,
-2001-08-17,18.0000,18.4500,17.9900,18.0700,3721900,,
-2001-08-16,18.2700,18.7500,17.9700,18.6500,5144500,,
-2001-08-15,18.7600,18.9400,18.2000,18.4400,5165700,,
-2001-08-14,19.2000,19.3600,18.6700,18.7300,4088400,,
-2001-08-13,19.1000,19.3300,18.7600,19.0900,2642800,,
-2001-08-10,19.0400,19.3200,18.5900,19.0200,3338600,,
-2001-08-09,18.9600,19.1500,18.7200,19.0500,3583300,,
-2001-08-08,19.2600,19.7000,18.5400,18.9000,4931600,,
-2001-08-07,19.3300,19.6700,18.9800,19.2500,3009800,,
-2001-08-06,19.0400,19.6600,19.0000,19.1300,1779500,,
-2001-08-03,19.8900,19.9000,19.0000,19.5000,3322400,,
-2001-08-02,19.6500,19.8700,19.2600,19.8200,4501600,,
-2001-08-01,19.0100,19.7800,18.9500,19.0600,5431000,,
-2001-07-31,19.2700,19.4200,18.5100,18.7900,4196900,,
-2001-07-30,19.1200,19.3600,18.5100,18.9300,4345700,,
-2001-07-27,18.7500,19.2500,18.5000,18.9600,5966700,,
-2001-07-26,18.4800,18.8000,17.8500,18.5900,6591800,,
-2001-07-25,19.1200,19.3000,17.9700,18.4700,7926400,,
-2001-07-24,19.3900,19.9200,18.7300,19.0900,6221000,,
-2001-07-23,20.0900,20.5000,19.5100,19.5400,4310000,,
-2001-07-20,19.7000,20.0600,19.4900,19.9800,7939000,,
-2001-07-19,21.2300,21.4200,19.7500,19.9600,15377500,,
-2001-07-18,21.7800,22.7800,20.4200,20.7900,20303800,,
-2001-07-17,23.9800,25.2200,23.0100,25.1000,11568400,,
-2001-07-16,24.8800,25.1000,23.9100,23.9600,4976200,,
-2001-07-13,24.1300,25.0100,23.8400,24.8500,8120400,,
-2001-07-12,23.3000,24.8100,23.3000,24.3600,10978600,,
-2001-07-11,21.0300,22.5500,21.0000,22.5400,8401900,,
-2001-07-10,22.9500,23.0700,20.8400,21.1400,7058400,,
-2001-07-09,22.0900,23.0000,21.6800,22.7000,6026200,,
-2001-07-06,22.7600,22.9600,21.7200,22.0300,5409300,,
-2001-07-05,23.6000,23.7700,23.0100,23.1900,2719500,,
-2001-07-03,23.5100,24.1800,23.5000,23.8400,2009700,,
-2001-07-02,23.6400,24.2300,23.1400,23.9000,4108000,,
-2001-06-29,23.6600,25.1000,23.2000,23.2500,9203400,,
-2001-06-28,23.0500,23.9100,22.9400,23.5400,6221600,,
-2001-06-27,23.8300,24.0000,22.5000,23.3400,6680900,,
-2001-06-26,23.3400,23.7700,23.0100,23.7500,4871100,,
-2001-06-25,22.5000,24.0000,22.4500,23.9900,7849100,,
-2001-06-22,22.4800,23.0000,21.7600,22.2600,5107600,,
-2001-06-21,21.5500,23.0000,21.1000,22.4900,6095200,,
-2001-06-20,20.0000,21.8500,19.9800,21.6700,7707500,,
-2001-06-19,20.8500,21.4000,20.0100,20.1900,5733700,,
-2001-06-18,20.4100,20.8500,20.0000,20.3300,6177000,,
-2001-06-15,20.1000,20.7500,19.3500,20.4400,8118300,,
-2001-06-14,20.0400,20.4500,19.7700,19.8800,5309800,,
-2001-06-13,21.4200,21.7300,20.0600,20.4700,9133700,,
-2001-06-12,19.7700,20.6900,19.7600,20.3100,5424900,,
-2001-06-11,21.0500,21.0700,19.9500,20.0400,5250000,,
-2001-06-08,21.6500,21.6500,20.7100,21.3200,6118300,,
-2001-06-07,20.7100,21.7000,20.4500,21.6600,5806800,,
-2001-06-06,20.9300,20.9300,20.3300,20.7300,3985300,,
-2001-06-05,20.8000,21.1000,20.3500,20.9400,8424900,,
-2001-06-04,21.0800,21.1100,20.4600,20.6600,5034300,,
-2001-06-01,20.1300,21.0900,19.9800,20.8900,8144200,,
-2001-05-31,19.8000,20.2400,19.4900,19.9500,7908800,,
-2001-05-30,20.7600,20.7600,19.3000,19.7800,13876400,,
-2001-05-29,22.3200,22.5000,20.8100,21.4700,9214100,,
-2001-05-25,23.2000,23.2900,22.5000,22.7600,2834700,,
-2001-05-24,23.2900,23.3000,22.6200,23.2000,4852800,,
-2001-05-23,23.7500,23.7500,22.8600,23.2300,5018600,,
-2001-05-22,24.0000,24.1300,23.4000,23.5000,7373500,,
-2001-05-21,23.6300,23.9100,23.0500,23.5600,8232100,,
-2001-05-18,23.3600,23.6400,23.1200,23.5300,2840200,,
-2001-05-17,24.2300,24.3300,23.2500,23.5500,5930700,,
-2001-05-16,23.2600,24.5000,22.8500,24.1000,5755900,,
-2001-05-15,23.3700,25.5000,23.0400,23.1800,4232600,,
-2001-05-14,22.8900,23.6800,22.7500,23.2900,5521800,,
-2001-05-11,23.0100,23.4900,22.7600,22.8500,3625800,,
-2001-05-10,24.2100,24.5000,22.9500,23.0000,5160300,,
-2001-05-09,24.1400,24.5500,23.6700,23.9800,5801600,,
-2001-05-08,25.3500,25.4500,23.9500,24.5700,5632800,,
-2001-05-07,25.6200,25.7600,24.8400,24.9600,4938400,,
-2001-05-04,24.2400,25.8500,23.9600,25.7500,5018800,,
-2001-05-03,25.9700,26.2500,24.7300,24.9600,5384700,,
-2001-05-02,26.3400,26.7000,25.7600,26.5900,6580800,,
-2001-05-01,25.4100,26.5000,25.2000,25.9300,7629500,,
-2001-04-30,26.7000,27.1200,24.8700,25.4900,8835300,,
-2001-04-27,25.2000,26.2900,24.7500,26.2000,8089500,,
-2001-04-26,25.1700,26.1000,24.6800,24.6900,14280300,,
-2001-04-25,24.2100,24.8600,23.5700,24.7200,5906800,,
-2001-04-24,24.3300,24.7500,23.5100,24.0300,6734600,,
-2001-04-23,24.3400,25.0000,24.0000,24.2500,9670100,,
-2001-04-20,24.9300,25.6300,24.6000,25.0400,12382200,,
-2001-04-19,25.5500,25.7500,23.6000,25.7200,33458400,,
-2001-04-18,21.5700,24.0800,21.0800,22.7900,19657900,,
-2001-04-17,21.2000,21.2100,19.6000,20.4000,12235700,,
-2001-04-16,22.0900,22.4000,20.8600,21.4400,5093300,,
-2001-04-12,21.4200,23.0200,21.1500,22.4200,5338100,,
-2001-04-11,22.9800,23.0000,21.2800,21.8000,5966000,,
-2001-04-10,20.9000,22.7000,20.7800,22.0400,8167400,,
-2001-04-09,20.6900,21.3400,20.0600,20.5400,4760400,,
-2001-04-06,20.8000,21.0400,19.9000,20.5900,5801600,,
-2001-04-05,20.6000,22.5000,20.0000,20.8700,7977900,,
-2001-04-04,19.7600,20.2500,18.7500,19.5000,12240800,,
-2001-04-03,21.3600,21.4000,20.1300,20.2400,6583700,,
-2001-04-02,22.0900,22.6600,21.4000,21.5900,6087700,,
-2001-03-30,22.5500,22.7200,21.3400,22.0700,7149100,,
-2001-03-29,21.7700,23.4500,21.5000,22.5300,10947600,,
-2001-03-28,22.0800,22.5000,21.5000,22.1700,10440400,,
-2001-03-27,21.9400,23.0500,21.9000,22.8700,9711100,,
-2001-03-26,23.1300,23.7500,21.1300,21.7800,13115200,,
-2001-03-23,22.0600,23.5600,22.0000,23.0000,16873000,,
-2001-03-22,20.3700,21.7500,20.1900,21.6200,12916100,,
-2001-03-21,19.7800,20.8700,19.3700,20.1200,6631700,,
-2001-03-20,20.7200,20.9400,19.6900,19.6900,8914400,,
-2001-03-19,19.7500,20.6200,19.5000,20.5600,6357300,,
-2001-03-16,19.0000,20.3100,18.8700,19.6200,8398500,,
-2001-03-15,20.8700,21.3700,19.6900,19.6900,9452100,,
-2001-03-14,18.5000,20.5000,18.4400,20.4400,8531700,,
-2001-03-13,18.8700,19.5600,18.1900,19.5600,7916600,,
-2001-03-12,19.6900,19.8700,18.1200,18.6200,6982500,,
-2001-03-09,20.6200,20.6900,20.0000,20.2500,5341700,,
-2001-03-08,20.6900,21.1200,20.4400,20.8100,3658200,,
-2001-03-07,21.3100,21.6200,20.7500,21.2500,7491800,,
-2001-03-06,20.7200,22.0600,20.6900,21.5000,13067900,,
-2001-03-05,19.3700,20.5000,19.2500,20.3700,5788800,,
-2001-03-02,18.3100,20.4400,18.2500,19.2500,7253600,,
-2001-03-01,17.8100,18.7500,17.1900,18.7500,5901100,,
-2001-02-28,19.3700,19.4400,18.1200,18.2500,9075600,,
-2001-02-27,19.2800,19.4400,18.6900,19.3700,6223500,,
-2001-02-26,19.0600,19.6900,18.5600,19.5000,3686400,,
-2001-02-23,18.6200,18.8700,18.2500,18.8100,5247600,,
-2001-02-22,19.0600,19.3700,18.0000,18.8100,7713600,,
-2001-02-21,18.2500,19.9400,18.2500,18.8700,6968900,,
-2001-02-20,19.1900,19.4400,18.1900,18.3100,5623100,,
-2001-02-16,19.0000,19.5000,18.7500,19.0000,4712700,,
-2001-02-15,19.6900,20.5600,19.6900,20.0600,5561000,,
-2001-02-14,19.1900,19.6200,18.5000,19.5000,5520000,,
-2001-02-13,19.9400,20.4400,19.0000,19.1200,4233400,,
-2001-02-12,19.0600,20.0000,18.8100,19.6900,4895000,,
-2001-02-09,20.5000,20.8100,18.6900,19.1200,10537200,,
-2001-02-08,20.5600,21.0600,20.1900,20.7500,10788000,,
-2001-02-07,20.6600,20.8700,19.8100,20.7500,7033700,,
-2001-02-06,20.1600,21.3900,20.0000,21.1200,8262700,,
-2001-02-05,20.5000,20.5600,19.7500,20.1900,5109200,,
-2001-02-02,21.1200,21.9400,20.5000,20.6200,7631100,,
-2001-02-01,20.6900,21.5000,20.5000,21.1200,6601700,,
-2001-01-31,21.5000,22.5000,21.4400,21.6200,13048300,,
-2001-01-30,21.5600,22.0000,20.8700,21.7500,12364700,,
-2001-01-29,19.5600,21.7500,19.5600,21.6900,15277300,,
-2001-01-26,19.5000,19.8100,19.0600,19.5600,8621800,,
-2001-01-25,20.5600,20.5600,19.7500,19.9400,8744800,,
-2001-01-24,20.6200,20.6900,19.5600,20.5000,12805200,,
-2001-01-23,19.3100,20.9400,19.0600,20.5000,15705900,,
-2001-01-22,19.0600,19.6200,18.4400,19.2500,9273700,,
-2001-01-19,19.4400,19.5600,18.6900,19.5000,13869000,,
-2001-01-18,17.8100,18.7500,17.6200,18.6900,21910900,,
-2001-01-17,17.5600,17.5600,16.5000,16.8100,15015600,,
-2001-01-16,17.4400,18.2500,17.0000,17.1200,5466400,,
-2001-01-12,17.8700,18.0000,17.0600,17.1900,7560300,,
-2001-01-11,16.2500,18.5000,16.2500,18.0000,14352400,,
-2001-01-10,16.6900,17.0000,16.0600,16.5600,10371100,,
-2001-01-09,16.8100,17.6400,16.5600,17.1900,10516600,,
-2001-01-08,16.9400,16.9800,15.9400,16.5600,6673200,,
-2001-01-05,16.9400,17.3700,16.0600,16.3700,7363500,,
-2001-01-04,18.1400,18.5000,16.8100,17.0600,13203500,,
-2001-01-03,14.5000,16.6900,14.4400,16.3700,14590600,,
-2001-01-02,14.8800,15.2500,14.5600,14.8800,8077000,,
-2000-12-29,14.6900,15.0000,14.5000,14.8800,11256000,,
-2000-12-28,14.3800,14.9400,14.3100,14.8100,5449600,,
-2000-12-27,14.3400,14.8100,14.1900,14.8100,5811900,,
-2000-12-26,14.8800,15.0000,14.2500,14.6900,3871700,,
-2000-12-22,14.1300,15.0000,14.1300,15.0000,5679500,,
-2000-12-21,14.2500,15.0000,13.8800,14.0600,6550800,,
-2000-12-20,13.7800,14.6300,13.6300,14.3800,10095200,,
-2000-12-19,14.3800,15.2500,14.0000,14.0000,6678700,,
-2000-12-18,14.5600,14.6300,13.9400,14.2500,5818000,,
-2000-12-15,14.5600,14.6900,14.0000,14.0600,9177600,,
-2000-12-14,15.0300,15.2500,14.4400,14.4400,4702100,,
-2000-12-13,15.5600,15.5600,14.8800,15.0000,6158700,,
-2000-12-12,15.2500,16.0000,15.0000,15.3800,6897500,,
-2000-12-11,15.1900,15.3800,14.8800,15.1900,5937700,,
-2000-12-08,14.8100,15.3100,14.4400,15.0600,7779000,,
-2000-12-07,14.4400,14.8800,14.0000,14.3100,7302100,,
-2000-12-06,14.6300,15.0000,14.0000,14.3100,24544000,,
-2000-12-05,16.9400,17.4400,16.3700,17.0000,10963900,,
-2000-12-04,17.1900,17.1900,16.4400,16.6900,6634300,,
-2000-12-01,17.0000,17.5000,16.8100,17.0600,6887600,,
-2000-11-30,16.6900,17.0000,16.1200,16.5000,14457100,,
-2000-11-29,18.0900,18.3100,17.2500,17.5600,8788400,,
-2000-11-28,18.6900,19.0000,17.9400,18.0300,4805800,,
-2000-11-27,19.8700,19.9400,18.5000,18.6900,4621300,,
-2000-11-24,18.8600,19.5000,18.8100,19.3100,2873800,,
-2000-11-22,18.8100,19.1200,18.3700,18.5000,5009500,,
-2000-11-21,19.1900,19.5000,18.7500,18.8100,5392000,,
-2000-11-20,18.5900,19.5000,18.2500,18.9400,7286900,,
-2000-11-17,19.1900,19.2500,18.2500,18.5000,7967500,,
-2000-11-16,19.5000,19.8100,18.8700,19.0000,4274500,,
-2000-11-15,20.0300,20.1900,19.2500,19.8700,5042100,,
-2000-11-14,19.9400,20.5000,19.5600,20.2500,7303600,,
-2000-11-13,18.7500,20.0000,18.2500,19.3700,7711000,,
-2000-11-10,19.3600,19.8700,19.0600,19.0600,7540200,,
-2000-11-09,19.8700,20.5000,19.0600,20.1900,8514900,,
-2000-11-08,21.3700,21.4400,19.8100,20.0600,7537300,,
-2000-11-07,21.5000,21.8100,20.8100,21.3100,5392200,,
-2000-11-06,22.4400,22.6200,20.8700,21.4400,7026400,,
-2000-11-03,23.0000,23.0000,21.9400,22.2500,9211100,,
-2000-11-02,21.1200,22.4400,21.0600,22.3100,10548100,,
-2000-11-01,19.4400,20.8700,19.4400,20.5000,10274400,,
-2000-10-31,19.7500,20.2500,19.2500,19.5600,15819300,,
-2000-10-30,19.1200,19.9400,18.7500,19.3100,11414100,,
-2000-10-27,18.8700,19.1900,17.8700,18.5600,13294700,,
-2000-10-26,18.8100,18.8700,17.5000,18.5000,12890200,,
-2000-10-25,19.0600,19.1900,18.4400,18.5000,11856600,,
-2000-10-24,20.6900,20.8700,18.8100,18.8700,14365200,,
-2000-10-23,20.2700,20.5600,19.4400,20.3700,9844500,,
-2000-10-20,19.0600,20.3700,18.9400,19.5000,14129700,,
-2000-10-19,19.1600,19.8100,18.3100,18.9400,26905800,,
-2000-10-18,19.4400,21.0600,18.7500,20.1200,14897600,,
-2000-10-17,21.6900,21.9400,19.6900,20.1200,10745000,,
-2000-10-16,22.3100,23.2500,21.3700,21.5000,14646000,,
-2000-10-13,20.2500,22.1200,20.0000,22.0600,22281300,,
-2000-10-12,20.3100,20.8100,19.5000,20.0000,21269000,,
-2000-10-11,20.1200,21.0000,19.1200,19.6200,21400400,,
-2000-10-10,21.6200,22.4400,20.5000,20.8700,12341100,,
-2000-10-09,22.6200,22.8700,21.1200,21.7500,10670800,,
-2000-10-06,22.6900,22.9400,21.0000,22.1900,10940300,,
-2000-10-05,23.5000,24.5000,22.0000,22.0600,15589400,,
-2000-10-04,22.3700,23.7500,21.8700,23.6200,26179000,,
-2000-10-03,24.9400,25.0000,22.1900,22.3100,36395000,,
-2000-10-02,26.6900,26.7500,23.5000,24.2500,43299800,,
-2000-09-29,28.1900,29.0000,25.3700,25.7500,132529300,,
-2000-09-28,49.3100,53.8100,48.1300,53.5000,17492600,,
-2000-09-27,51.7500,52.7500,48.2500,48.9400,7183200,,
-2000-09-26,53.3100,54.7500,51.3800,51.4400,5195300,,
-2000-09-25,52.7500,55.5000,52.0600,53.5000,7777700,,
-2000-09-22,50.3100,52.4400,50.0000,52.1900,12976800,,
-2000-09-21,58.5000,59.6300,55.2500,56.6900,9115900,,
-2000-09-20,59.4100,61.4400,58.5600,61.0500,4060500,,
-2000-09-19,59.7500,60.5000,58.5600,59.9400,4848400,,
-2000-09-18,55.2500,60.7500,55.0600,60.6600,7581000,,
-2000-09-15,57.7500,58.1900,54.2500,55.2300,7044900,,
-2000-09-14,58.5600,59.6300,56.8100,56.8600,7617000,,
-2000-09-13,56.7500,59.5000,56.7500,58.0000,5464000,,
-2000-09-12,57.3400,60.0600,57.0000,57.7500,3357100,,
-2000-09-11,58.6900,60.3800,58.1300,58.4400,3346100,,
-2000-09-08,61.6300,61.6300,58.5000,58.8800,3491400,,
-2000-09-07,59.1300,62.5600,58.2500,62.0000,3883300,,
-2000-09-06,61.3800,62.3800,57.7500,58.4400,6346500,,
-2000-09-05,62.6600,64.1200,62.2500,62.4400,5332900,,
-2000-09-01,61.3100,63.6300,61.1300,63.4400,4587000,,
-2000-08-31,58.9700,61.5000,58.9400,60.9400,7492800,,
-2000-08-30,59.0000,60.0000,58.7000,59.5000,5096300,,
-2000-08-29,57.8800,59.4400,57.6900,59.1900,4768400,,
-2000-08-28,57.2500,59.0000,57.0600,58.0600,6410800,,
-2000-08-25,56.5000,57.5000,56.3800,56.8100,5972500,,
-2000-08-24,54.6700,56.6300,53.3800,56.1100,5549400,,
-2000-08-23,51.4700,54.7500,51.0600,54.3100,4229700,,
-2000-08-22,50.6300,52.8100,50.3800,51.6900,4942900,,
-2000-08-21,50.2500,51.5600,49.6300,50.5000,2401200,,
-2000-08-18,51.3800,51.8100,49.8800,50.0000,3396000,,
-2000-08-17,48.3800,52.4400,48.3100,51.4400,4837500,,
-2000-08-16,46.8800,49.0000,46.8100,48.5000,2565600,,
-2000-08-15,47.2500,47.9400,46.5000,46.6900,2039300,,
-2000-08-14,47.5900,47.6900,46.3100,47.0600,2797500,,
-2000-08-11,46.8400,48.0000,45.5600,47.6900,4251000,,
-2000-08-10,48.0000,48.4400,47.3800,47.5600,4494900,,
-2000-08-09,48.1300,48.4400,47.2500,47.5000,6779300,,
-2000-08-08,47.9400,48.0000,46.3100,46.7500,3154900,,
-2000-08-07,47.8800,49.0600,47.1900,47.9400,3345500,,
-2000-08-04,49.4700,51.2500,46.3100,47.3800,4698600,,
-2000-08-03,45.5600,48.0600,44.2500,48.0000,6069600,,
-2000-08-02,49.0000,49.9400,47.1900,47.2500,2899200,,
-2000-08-01,50.3100,51.1600,49.2500,49.3100,2451500,,
-2000-07-31,49.1600,51.6300,48.7500,50.8100,2773200,,
-2000-07-28,52.2800,52.5000,46.8800,48.3100,4248100,,
-2000-07-27,50.0000,53.2500,49.8800,52.0000,5267600,,
-2000-07-26,49.8400,51.2500,49.2500,50.0600,3758400,,
-2000-07-25,50.3100,50.6300,49.0600,50.0600,3778700,,
-2000-07-24,52.5600,52.8800,47.5000,48.6900,7360200,,
-2000-07-21,54.3600,55.6300,52.9400,53.5600,3504200,,
-2000-07-20,55.0000,57.0600,54.1300,55.1300,8313800,,
-2000-07-19,55.1900,56.8100,51.7500,52.6900,8176300,,
-2000-07-18,58.5000,58.8800,56.8800,57.2500,5685800,,
-2000-07-17,58.2500,58.8100,57.1300,58.3100,4642900,,
-2000-07-14,57.1300,59.0000,56.8800,57.6900,3397800,,
-2000-07-13,58.5000,60.6300,54.7500,56.5000,7958200,,
-2000-07-12,58.1300,58.9400,56.3800,58.8800,4025600,,
-2000-07-11,57.0000,59.2500,55.4400,56.9400,6391000,,
-2000-07-10,54.0900,58.2500,53.7500,57.1300,7103500,,
-2000-07-07,52.5900,54.8100,52.1300,54.4400,4707200,,
-2000-07-06,52.5000,52.9400,49.6300,51.8100,5527600,,
-2000-07-05,53.2500,55.1900,50.7500,51.6300,4736000,,
-2000-07-03,52.1300,54.3100,52.1300,53.3100,1264800,,
-2000-06-30,52.8100,54.9400,51.6900,52.3800,5769600,,
-2000-06-29,53.0600,53.9400,51.0600,51.2500,3636800,,
-2000-06-28,53.3100,55.3800,51.5000,54.4400,5114800,,
-2000-06-27,53.7800,55.5000,51.6300,51.7500,3633400,,
-2000-06-26,52.5000,54.7500,52.1300,54.1300,3309900,,
-2000-06-23,53.7800,54.6300,50.8100,51.6900,3660100,,
-2000-06-22,55.7500,57.6300,53.5600,53.7500,8352000,,
-2000-06-21,50.5000,56.9400,50.3100,55.6300,4375000,,
-2000-06-20,98.5000,103.9400,98.3700,101.2500,4476700,,
-2000-06-19,90.5600,97.8700,89.8100,96.6200,3517900,,
-2000-06-16,93.5000,93.7500,89.0600,91.1900,2710400,,
-2000-06-15,91.2500,93.3700,89.0000,92.3700,2219400,,
-2000-06-14,94.6900,96.2500,90.1200,90.4400,2477200,,
-2000-06-13,91.1900,94.6900,88.1900,94.5000,3138000,,
-2000-06-12,96.3700,96.4400,90.8700,91.1900,2592300,,
-2000-06-09,96.7500,97.9400,94.3700,95.7500,2253200,,
-2000-06-08,97.6200,98.5000,93.1200,94.8100,2129700,,
-2000-06-07,93.6200,97.0000,91.6200,96.5600,3009100,,
-2000-06-06,91.9700,96.7500,90.3100,92.8700,4691800,,
-2000-06-05,93.3100,95.2500,89.6900,91.3100,2889900,,
-2000-06-02,93.7500,99.7500,89.0000,92.5600,7079000,,
-2000-06-01,81.7500,89.5600,80.3700,89.1200,8070000,,
-2000-05-31,86.8700,91.2500,83.8100,84.0000,3870600,,
-2000-05-30,87.6200,88.1200,81.7500,87.5600,6366600,,
-2000-05-26,88.0000,89.8700,85.2500,86.3700,1617400,,
-2000-05-25,88.5000,92.6600,86.0000,87.2700,3631700,,
-2000-05-24,86.1900,89.7500,83.0000,87.6900,6057700,,
-2000-05-23,90.5000,93.3700,85.6200,85.8100,4621300,,
-2000-05-22,93.7500,93.7500,86.0000,89.9400,6745600,,
-2000-05-19,99.2500,99.2500,93.3700,94.0000,6613100,,
-2000-05-18,103.0000,104.9400,100.6200,100.7500,3337300,,
-2000-05-17,103.6200,103.6900,100.3700,101.3700,3554400,,
-2000-05-16,104.5200,109.0600,102.7500,105.6900,3932600,,
-2000-05-15,108.0600,108.0600,100.1200,101.0000,6061900,,
-2000-05-12,106.0000,110.5000,104.7700,107.6200,2740300,,
-2000-05-11,101.3700,104.2500,99.0000,102.8100,4462000,,
-2000-05-10,104.0600,105.0000,98.7500,99.3100,4777600,,
-2000-05-09,110.3100,111.2500,104.8700,105.4400,2920900,,
-2000-05-08,112.0900,113.6900,110.0000,110.1200,1650900,,
-2000-05-05,110.8100,114.7500,110.7200,113.1200,2536400,,
-2000-05-04,115.1200,115.2500,110.5600,110.6900,3567100,,
-2000-05-03,118.9400,121.2500,111.6200,115.0600,4373200,,
-2000-05-02,123.2500,126.2500,117.5000,117.8700,2111000,,
-2000-05-01,124.8700,125.1200,121.8700,124.3100,2019600,,
-2000-04-28,127.1200,127.5000,121.3100,124.0600,2228400,,
-2000-04-27,117.1900,127.0000,116.5800,126.7500,2916100,,
-2000-04-26,126.6200,128.0000,120.0000,121.3100,3276000,,
-2000-04-25,122.1200,128.7500,122.0600,128.3100,3496800,,
-2000-04-24,115.0000,120.5000,114.7500,120.5000,3960900,,
-2000-04-20,123.6900,124.7500,117.0600,118.8700,6447500,,
-2000-04-19,126.1900,130.2500,119.7500,121.1200,4644200,,
-2000-04-18,123.5000,126.8700,119.3700,126.8700,3490400,,
-2000-04-17,109.5000,123.9400,109.0600,123.8700,3656800,,
-2000-04-14,109.3100,118.0000,109.0000,111.8700,5960900,,
-2000-04-13,111.5000,120.0000,108.5000,113.8100,4730600,,
-2000-04-12,119.0000,119.0000,104.8700,109.2500,8403000,,
-2000-04-11,123.5000,124.8700,118.0600,119.4400,4837700,,
-2000-04-10,131.6900,132.7500,124.7500,125.0000,1895200,,
-2000-04-07,127.2500,131.8800,125.5000,131.7500,2164600,,
-2000-04-06,130.6300,134.5000,123.2500,125.1900,2318100,,
-2000-04-05,126.4700,132.8800,124.0000,130.3800,4086300,,
-2000-04-04,132.6300,133.0000,116.7500,127.3100,5895800,,
-2000-04-03,135.5000,139.5000,129.4400,133.3100,2933600,,
-2000-03-31,127.4400,137.2500,126.0000,135.8100,3612800,,
-2000-03-30,133.5600,137.6900,125.4400,125.7500,3700000,,
-2000-03-29,139.3800,139.4400,133.8300,135.9400,2141400,,
-2000-03-28,137.2500,142.0000,137.1300,139.1300,1812200,,
-2000-03-27,137.6300,144.7500,136.8800,139.5600,2492700,,
-2000-03-24,142.4400,143.9400,135.5000,138.6900,3990300,,
-2000-03-23,142.0000,150.3800,140.0000,141.3100,5022900,,
-2000-03-22,132.7800,144.3800,131.5600,144.1900,5071400,,
-2000-03-21,122.5600,136.7500,121.6200,134.9400,4681500,,
-2000-03-20,123.5000,126.2500,122.3700,123.0000,1825800,,
-2000-03-17,120.1200,125.0000,119.6200,125.0000,2723600,,
-2000-03-16,117.3100,122.0000,114.5000,121.5600,3375900,,
-2000-03-15,115.6200,120.2500,114.1200,116.2500,3960800,,
-2000-03-14,121.2200,124.2500,114.0000,114.2500,3826600,,
-2000-03-13,122.1200,126.5000,119.5000,121.3100,2713900,,
-2000-03-10,121.6900,127.9400,121.0000,125.7500,2219700,,
-2000-03-09,120.8700,125.0000,118.2500,122.2500,2470700,,
-2000-03-08,122.8700,123.9400,118.5600,122.0000,2421700,,
-2000-03-07,126.4400,127.4400,121.1200,122.8700,2437600,,
-2000-03-06,126.0000,129.1300,125.0000,125.6900,1880000,,
-2000-03-03,124.8700,128.2300,120.0000,128.0000,2887200,,
-2000-03-02,127.0000,127.9400,120.6900,122.0000,2779100,,
-2000-03-01,118.5600,132.0600,118.5000,130.3100,9616100,,
-2000-02-29,113.5600,117.2500,112.5600,114.6200,3294300,,
-2000-02-28,110.1200,115.0000,108.3700,113.2500,2931500,,
-2000-02-25,114.8100,117.0000,110.1200,110.3700,2224500,,
-2000-02-24,117.3100,119.1200,111.7500,115.2000,3361000,,
-2000-02-23,113.2300,119.0000,111.0000,116.2500,4224100,,
-2000-02-22,110.1200,116.9400,106.6900,113.8100,3770500,,
-2000-02-18,114.6200,115.3700,110.8700,111.2500,2084300,,
-2000-02-17,115.1900,115.5000,113.1200,114.8700,2584800,,
-2000-02-16,117.7500,118.1200,112.1200,114.1200,3377200,,
-2000-02-15,115.2500,119.9400,115.1900,119.0000,4337000,,
-2000-02-14,109.3100,115.8700,108.6200,115.8100,3281600,,
-2000-02-11,113.6200,114.1200,108.2500,108.7500,1895100,,
-2000-02-10,112.8700,113.8700,110.0000,113.5000,2705200,,
-2000-02-09,114.1200,117.1200,112.4400,112.6200,2672900,,
-2000-02-08,114.0000,116.1200,111.2500,114.8700,3648600,,
-2000-02-07,108.0000,114.2500,105.9400,114.0600,3938100,,
-2000-02-04,103.9400,110.0000,103.6200,108.0000,3797500,,
-2000-02-03,100.3100,104.2500,100.2500,103.3100,4242800,,
-2000-02-02,100.7500,102.1200,97.0000,98.8100,4144600,,
-2000-02-01,104.0000,105.0000,100.0000,100.2500,2839600,,
-2000-01-31,101.0000,103.8700,94.5000,103.7500,6265000,,
-2000-01-28,108.1900,110.8700,100.6200,101.6200,3779900,,
-2000-01-27,108.8100,113.0000,107.0000,110.0000,3037000,,
-2000-01-26,110.0000,114.1900,109.7500,110.1900,3278200,,
-2000-01-25,105.0000,113.1200,102.3700,112.2500,4438800,,
-2000-01-24,108.4400,112.7500,105.1200,106.2500,3936400,,
-2000-01-21,114.2500,114.2500,110.1900,111.3100,4427900,,
-2000-01-20,115.5000,121.5000,113.5000,113.5000,16349400,,
-2000-01-19,105.6200,108.7500,103.3700,106.5600,5336100,,
-2000-01-18,101.0000,106.0000,100.4400,103.9400,4099800,,
-2000-01-14,100.0000,102.2500,99.3700,100.4400,3485500,,
-2000-01-13,94.4800,98.7500,92.5000,96.7500,9220400,,
-2000-01-12,95.0000,95.5000,86.5000,87.1900,8714900,,
-2000-01-11,95.9400,99.3700,90.5000,92.7500,3942400,,
-2000-01-10,102.0000,102.2500,94.7500,97.7500,4509500,,
-2000-01-07,96.5000,101.0000,95.5000,99.5000,4113700,,
-2000-01-06,106.1200,107.0000,95.0000,95.0000,6856900,,
-2000-01-05,103.7500,110.5600,103.0000,104.0000,6949300,,
-2000-01-04,108.2500,110.6200,101.1900,102.5000,4574800,,
-2000-01-03,104.8700,112.5000,101.6900,111.9400,4783900,,
diff --git a/Statistical_Analysis/Data/ADBE.csv b/Statistical_Analysis/Data/ADBE.csv
deleted file mode 100644
index 884a93a..0000000
--- a/Statistical_Analysis/Data/ADBE.csv
+++ /dev/null
@@ -1,4493 +0,0 @@
-timestamp,open,high,low,close,volume,,
-2017-11-07,181.2300,181.7800,180.1100,180.8800,2493881,,
-2017-11-06,182.0100,182.2900,180.5400,180.8000,2011858,,
-2017-11-03,181.7600,182.7400,179.6400,182.3000,2232061,,
-2017-11-02,178.0200,181.4800,175.8000,180.9400,3249876,,
-2017-11-01,176.5900,176.9400,174.7000,176.2500,1965843,,
-2017-10-31,176.1600,176.7300,174.5200,175.1600,2587085,,
-2017-10-30,177.0000,177.4800,174.4500,176.0300,1744646,,
-2017-10-27,174.0200,177.5800,174.0200,177.3300,2780673,,
-2017-10-26,172.0600,175.0200,172.0200,173.7500,2516979,,
-2017-10-25,170.3700,173.4100,170.0400,171.8300,2719407,,
-2017-10-24,171.4700,172.4900,170.4900,171.5800,2231407,,
-2017-10-23,175.6800,175.8500,171.8300,172.1600,3193661,,
-2017-10-20,171.5000,175.8700,171.3600,175.6400,5892761,,
-2017-10-19,165.5000,172.1500,164.4200,171.7300,13318667,,
-2017-10-18,150.3300,153.4300,149.0300,153.0000,3532432,,
-2017-10-17,150.5200,150.9300,148.1500,150.3800,3509010,,
-2017-10-16,151.1500,153.0700,149.2800,150.4600,3813377,,
-2017-10-13,153.9600,154.5900,153.0600,153.9300,2475794,,
-2017-10-12,153.7200,154.8500,153.3900,153.6100,2421053,,
-2017-10-11,152.0900,154.0000,151.3500,153.6500,2711994,,
-2017-10-10,152.0000,152.8600,151.3200,152.1500,2767284,,
-2017-10-09,150.7600,151.5700,150.2500,151.5000,1455938,,
-2017-10-06,149.9600,151.3600,149.5300,151.1200,2247288,,
-2017-10-05,148.4900,150.4500,147.7100,150.2500,2329874,,
-2017-10-04,148.2100,148.4600,146.6000,147.9500,2847836,,
-2017-10-03,148.4800,148.8000,147.9900,148.6000,1778811,,
-2017-10-02,149.7900,150.4800,147.5200,147.9400,2307621,,
-2017-09-29,146.6900,149.2800,146.6000,149.1800,2135508,,
-2017-09-28,146.1400,147.3200,145.3900,146.8300,1611755,,
-2017-09-27,146.3100,147.0900,145.7500,146.4300,2832783,,
-2017-09-26,145.5000,146.3500,143.9600,145.4000,3201699,,
-2017-09-25,148.3900,148.7100,143.9500,144.5700,4784309,,
-2017-09-22,148.6900,149.5000,147.8500,148.5000,2910694,,
-2017-09-21,150.3800,151.2500,148.3000,149.3000,4847621,,
-2017-09-20,151.9900,152.4000,149.0000,149.9600,9131679,,
-2017-09-19,156.3000,157.0500,155.8100,156.6000,3477975,,
-2017-09-18,155.0100,156.3000,154.3700,155.7700,2454979,,
-2017-09-15,154.9000,155.1900,153.5600,154.4900,2953889,,
-2017-09-14,155.3700,156.2000,154.6800,154.9500,1643153,,
-2017-09-13,155.8800,156.7000,155.3900,156.2400,1212593,,
-2017-09-12,156.7600,157.2200,154.9200,156.3100,1696179,,
-2017-09-11,156.5900,157.8900,156.3800,156.8700,1612915,,
-2017-09-08,155.2400,155.8800,154.2900,155.3400,1441080,,
-2017-09-07,154.4900,155.8900,153.6400,155.4700,1414048,,
-2017-09-06,155.1100,155.5600,153.6100,153.7600,1200200,,
-2017-09-05,154.8300,155.4100,153.3100,154.2800,1268901,,
-2017-09-01,155.7600,156.0600,154.3800,155.0600,1321349,,
-2017-08-31,154.3600,155.3600,154.3500,155.1600,1895007,,
-2017-08-30,152.0500,154.2600,151.8900,153.6700,1453653,,
-2017-08-29,150.5500,152.7600,150.0100,152.1400,1122544,,
-2017-08-28,151.8700,152.5000,151.1900,151.7900,922616,,
-2017-08-25,152.0000,153.0000,150.9100,151.4500,1163074,,
-2017-08-24,151.2200,151.8300,149.1700,150.8100,1349527,,
-2017-08-23,152.1800,152.1800,150.7500,151.1000,1303270,,
-2017-08-22,150.1400,152.5900,150.1400,152.2500,1937080,,
-2017-08-21,148.0500,149.3300,147.5700,149.2600,1237614,,
-2017-08-18,147.7400,148.6900,147.1200,147.9700,1684173,,
-2017-08-17,151.6600,151.7200,148.1900,148.2300,2055994,,
-2017-08-16,150.7000,151.9900,149.7600,151.8000,1427886,,
-2017-08-15,149.5600,150.6500,148.4100,150.3600,1131102,,
-2017-08-14,147.8100,149.5000,147.5600,149.1600,1146768,,
-2017-08-11,145.2500,147.1000,144.1800,146.4700,1321035,,
-2017-08-10,147.2300,147.7400,144.7200,144.9200,1847436,,
-2017-08-09,146.6800,148.5000,146.5000,148.3500,1151688,,
-2017-08-08,148.1400,148.8600,146.3600,147.8100,1485434,,
-2017-08-07,147.7400,148.9000,147.5400,148.4400,1455624,,
-2017-08-04,148.2500,148.6200,147.2700,147.7100,1469260,,
-2017-08-03,147.4700,147.9800,145.6800,147.7900,1413564,,
-2017-08-02,147.5600,147.6000,144.5200,147.1300,2065173,,
-2017-08-01,147.4800,147.6500,146.5200,147.3600,1504934,,
-2017-07-31,146.3600,146.9100,145.0600,146.4900,2086152,,
-2017-07-28,145.7700,147.2400,144.5000,146.7300,1347691,,
-2017-07-27,149.8700,150.3700,144.2800,146.2000,2992238,,
-2017-07-26,148.6200,149.8300,148.4200,149.7800,1231814,,
-2017-07-25,149.8200,149.9000,148.1400,148.2100,1528077,,
-2017-07-24,149.1600,149.9500,149.0400,149.5300,1402935,,
-2017-07-21,149.1600,150.4000,148.9100,149.5200,1760496,,
-2017-07-20,149.0700,150.1000,148.3500,149.9400,1550135,,
-2017-07-19,147.8900,149.3200,147.5000,148.9200,1743349,,
-2017-07-18,146.4700,147.9600,145.3700,147.8900,1761609,,
-2017-07-17,146.1600,146.7300,145.3900,146.4000,1301725,,
-2017-07-14,145.5900,146.4800,145.2200,146.1600,2239954,,
-2017-07-13,145.9100,146.4800,144.9400,145.0500,1290943,,
-2017-07-12,144.0000,146.1900,143.7900,145.9100,1796610,,
-2017-07-11,142.9900,143.9800,142.1200,142.9300,1582970,,
-2017-07-10,142.2100,143.8800,141.5700,143.3400,1559903,,
-2017-07-07,141.0700,143.3600,140.9700,142.2200,1471108,,
-2017-07-06,139.7300,141.1800,138.8800,140.7500,1778197,,
-2017-07-05,138.6500,141.9700,138.5500,141.2100,2161137,,
-2017-07-03,141.7300,142.1500,138.3100,138.4100,1785944,,
-2017-06-30,141.8700,142.8100,140.7400,141.4400,2292260,,
-2017-06-29,143.0600,143.2000,139.6500,141.2400,2592002,,
-2017-06-28,143.0100,144.0800,141.1500,143.8100,2455586,,
-2017-06-27,144.3300,144.8100,142.5400,142.5400,2979371,,
-2017-06-26,146.0600,146.8900,144.3600,144.9600,2705715,,
-2017-06-23,143.7500,145.5900,143.0600,145.4100,3032264,,
-2017-06-22,145.1500,145.7700,143.6600,143.6900,3530747,,
-2017-06-21,145.0800,147.4500,142.7500,144.2400,8018353,,
-2017-06-20,141.2100,142.3000,140.1900,140.9100,4691823,,
-2017-06-19,138.7900,141.4700,138.6400,140.3500,4289569,,
-2017-06-16,137.3500,138.3500,136.2900,137.8400,4123411,,
-2017-06-15,136.6300,137.9000,134.4500,137.5200,2785500,,
-2017-06-14,139.2900,140.8500,136.4100,138.2500,2803037,,
-2017-06-13,138.7900,139.8600,138.0900,139.0900,2780810,,
-2017-06-12,133.7200,138.6400,131.2000,137.2500,6699269,,
-2017-06-09,143.1400,143.5900,135.7600,138.0500,4062545,,
-2017-06-08,143.9600,143.9700,141.7400,142.6300,2751070,,
-2017-06-07,143.3300,143.7700,142.4500,143.6200,1572648,,
-2017-06-06,143.3500,144.1700,142.7300,143.0300,2089424,,
-2017-06-05,144.1400,144.3400,143.5100,143.5900,1748393,,
-2017-06-02,142.1200,143.5700,141.8600,143.4800,2880481,,
-2017-06-01,141.6400,142.4900,140.9300,141.3800,2388864,,
-2017-05-31,143.0400,143.1900,141.4100,141.8600,2845709,,
-2017-05-30,141.8000,142.5600,141.5000,142.4100,1478726,,
-2017-05-26,142.9300,143.1000,141.6700,141.8900,1600557,,
-2017-05-25,142.1600,143.4800,141.8000,142.8500,1721157,,
-2017-05-24,140.1800,141.2500,139.8100,141.1200,1690144,,
-2017-05-23,139.1600,139.9500,138.7000,139.5200,2121248,,
-2017-05-22,137.3800,139.1900,136.5800,138.8600,2483435,,
-2017-05-19,135.1800,136.6100,134.3400,136.4300,3715552,,
-2017-05-18,132.7700,134.8500,130.8200,134.5400,4143710,,
-2017-05-17,137.2000,137.3200,134.2400,134.3300,3552266,,
-2017-05-16,138.0600,138.3900,137.6000,138.0300,2260621,,
-2017-05-15,137.1300,137.7100,136.8300,137.6000,3190940,,
-2017-05-12,136.4500,137.3800,135.8900,136.8400,1609315,,
-2017-05-11,135.9800,136.3100,135.4000,136.2900,1331306,,
-2017-05-10,135.8600,136.7500,135.5100,136.1500,1745022,,
-2017-05-09,135.3300,135.6200,134.9000,135.6000,1668197,,
-2017-05-08,135.3600,135.3900,134.2200,135.1200,1574920,,
-2017-05-05,135.1900,135.1900,134.1900,134.8400,1838594,,
-2017-05-04,135.1300,135.3500,134.4100,134.6100,1780458,,
-2017-05-03,134.9900,135.2100,134.3800,134.8500,1910277,,
-2017-05-02,135.5400,135.7000,134.7500,135.0000,2663385,,
-2017-05-01,134.3000,135.3400,133.7100,135.1100,1604751,,
-2017-04-28,133.4000,133.9200,132.6700,133.7400,1693599,,
-2017-04-27,133.1300,134.2500,132.7600,133.3800,1595468,,
-2017-04-26,133.5000,133.8000,132.4200,132.7900,1563134,,
-2017-04-25,133.4400,133.7200,132.8800,133.4900,2444047,,
-2017-04-24,132.9400,133.1800,132.1700,132.8900,1845335,,
-2017-04-21,131.8400,131.9700,131.0300,131.5200,2137086,,
-2017-04-20,130.7000,131.9900,130.2800,131.4200,2004260,,
-2017-04-19,129.9000,130.9800,129.8200,130.2200,2007572,,
-2017-04-18,129.7400,130.2300,129.4800,129.8100,1499916,,
-2017-04-17,129.6900,130.3600,129.1100,129.9900,1395416,,
-2017-04-13,129.6300,130.4200,129.0500,129.0500,1815148,,
-2017-04-12,129.9600,129.9600,128.7200,129.3800,2106257,,
-2017-04-11,129.9100,130.1700,128.2100,129.9500,2331569,,
-2017-04-10,130.3200,130.3800,129.4700,130.1600,2234853,,
-2017-04-07,130.1500,130.6700,129.5200,130.2200,2287623,,
-2017-04-06,129.8600,130.2200,129.1600,130.1500,1890783,,
-2017-04-05,130.5800,131.3300,129.3800,129.8900,2811597,,
-2017-04-04,129.4700,130.3700,129.0200,130.0400,2026519,,
-2017-04-03,129.5900,130.7500,128.8800,129.5900,2337174,,
-2017-03-31,129.5700,130.6900,129.4000,130.1300,2086431,,
-2017-03-30,129.5500,130.2800,129.3000,129.6100,2205186,,
-2017-03-29,128.4000,129.6300,128.2000,129.5800,2272464,,
-2017-03-28,127.8100,129.2800,127.8100,128.6900,2213163,,
-2017-03-27,127.4800,128.8400,126.3600,128.2500,2424236,,
-2017-03-24,127.8600,129.0000,127.0500,127.7000,3044007,,
-2017-03-23,126.2000,127.2500,126.0100,126.8700,2197390,,
-2017-03-22,124.6000,126.9400,124.5100,126.2100,3477250,,
-2017-03-21,126.6400,127.3600,124.9600,125.0700,3105349,,
-2017-03-20,126.9900,128.0900,125.7900,126.3100,3320867,,
-2017-03-17,128.4500,130.3000,126.9400,127.0100,8749926,,
-2017-03-16,123.2500,123.6000,121.5300,122.3500,4044627,,
-2017-03-15,122.0000,122.4200,120.9000,122.1100,2396325,,
-2017-03-14,121.6500,121.9900,120.6200,121.4400,1507722,,
-2017-03-13,121.1100,121.9600,120.8900,121.8000,1805225,,
-2017-03-10,120.5700,121.3700,120.2400,121.0900,2211585,,
-2017-03-09,119.8200,120.2600,119.1100,119.9100,1984225,,
-2017-03-08,120.2100,120.6600,119.3500,119.6000,2963124,,
-2017-03-07,120.0600,120.6900,119.6900,119.9800,1872509,,
-2017-03-06,119.7300,120.4800,119.3700,120.1500,1979700,,
-2017-03-03,119.8300,120.1300,119.4800,120.0400,1361060,,
-2017-03-02,120.0900,120.1200,119.2800,119.9000,1819664,,
-2017-03-01,119.2400,120.5700,118.3800,120.3500,2356481,,
-2017-02-28,118.8300,118.8400,118.0200,118.3400,2008016,,
-2017-02-27,119.0200,119.2000,118.0700,118.7800,1550480,,
-2017-02-24,118.3000,119.3200,117.8300,119.3100,1942492,,
-2017-02-23,120.1000,120.1500,118.0300,118.8300,2382433,,
-2017-02-22,119.6700,119.8900,118.8500,119.4700,1982071,,
-2017-02-21,119.7300,120.1700,119.3100,119.6300,2032259,,
-2017-02-17,118.7900,119.7200,118.2400,119.6700,2143337,,
-2017-02-16,118.8400,119.4700,118.4700,118.9300,1649517,,
-2017-02-15,117.3300,119.0900,117.0700,118.7300,1699561,,
-2017-02-14,117.6500,117.7900,116.6700,117.5800,1556662,,
-2017-02-13,117.0300,117.9400,116.2000,117.6500,1910382,,
-2017-02-10,116.5100,116.9400,115.0300,116.8500,2612905,,
-2017-02-09,116.2600,116.9000,116.0200,116.4400,1688862,,
-2017-02-08,115.0000,116.3800,114.4500,116.1300,2591686,,
-2017-02-07,114.8300,115.1900,114.5400,114.9600,1643454,,
-2017-02-06,114.6800,114.8300,113.2900,114.4600,3067477,,
-2017-02-03,113.5500,115.4500,113.4200,115.1700,2507874,,
-2017-02-02,112.8200,113.5800,112.2700,113.1600,1695789,,
-2017-02-01,113.3100,113.6400,112.6800,113.3600,1859067,,
-2017-01-31,113.2200,113.7500,112.6950,113.3800,1716649,,
-2017-01-30,113.2200,113.8700,112.2600,113.8200,2176539,,
-2017-01-27,113.0700,114.0100,112.7500,113.9900,1696857,,
-2017-01-26,113.7900,114.4400,112.7300,112.8800,2745739,,
-2017-01-25,113.7700,114.5700,113.2900,114.2500,4116861,,
-2017-01-24,111.4600,114.1700,111.3400,113.7200,3654774,,
-2017-01-23,110.7100,111.9200,110.3000,110.9700,2574228,,
-2017-01-20,110.0200,110.8100,109.5700,110.7100,3179186,,
-2017-01-19,108.6300,109.9800,108.0400,109.7900,3090902,,
-2017-01-18,108.5000,109.1700,107.5300,108.7900,2537255,,
-2017-01-17,107.7900,108.0500,107.0600,108.0000,1697769,,
-2017-01-13,108.8400,108.9000,107.9800,108.5300,1594154,,
-2017-01-12,107.9900,108.7400,107.1600,108.5900,1617882,,
-2017-01-11,108.2300,109.0500,108.0000,108.9900,1783953,,
-2017-01-10,108.5700,108.7900,107.6100,108.2600,3080998,,
-2017-01-09,107.9600,108.7900,107.5600,108.5700,2925379,,
-2017-01-06,105.9800,108.4300,105.2500,108.3000,2626352,,
-2017-01-05,104.1300,106.0200,103.7700,105.9100,2504772,,
-2017-01-04,103.7400,104.3700,103.4950,104.1400,1712583,,
-2017-01-03,103.4300,104.0300,102.8100,103.4800,2277933,,
-2016-12-30,104.0700,104.2200,102.4700,102.9500,2095844,,
-2016-12-29,103.6300,104.3911,103.4100,103.6800,1094982,,
-2016-12-28,104.8300,105.1600,103.5000,103.7700,1742924,,
-2016-12-27,105.0000,105.9000,104.8600,104.9800,1047901,,
-2016-12-23,104.6100,105.4200,104.6100,105.0200,1047659,,
-2016-12-22,105.1200,105.1455,103.9500,104.7200,1717345,,
-2016-12-21,105.7400,106.0600,104.4800,105.5100,2524647,,
-2016-12-20,105.5000,105.8800,104.7600,105.7700,2194542,,
-2016-12-19,103.5700,106.0800,103.4100,105.2900,3567060,,
-2016-12-16,107.8000,107.8000,101.9100,103.5500,8949417,,
-2016-12-15,106.3300,106.4800,104.6000,105.1000,5678867,,
-2016-12-14,106.3000,106.7900,105.4400,105.8100,3213662,,
-2016-12-13,105.7400,107.6000,105.6200,106.1500,3396638,,
-2016-12-12,104.6200,105.2400,103.5200,105.1600,2711975,,
-2016-12-09,104.0000,104.5000,103.4200,104.3100,2620553,,
-2016-12-08,103.3600,104.0700,102.5400,103.5000,1852118,,
-2016-12-07,100.8900,103.5100,100.8900,103.3600,2728942,,
-2016-12-06,101.9900,101.9900,100.7100,101.5500,2679915,,
-2016-12-05,100.4600,102.5200,100.1600,101.9500,2319383,,
-2016-12-02,99.5200,100.1450,98.0000,99.7300,3514407,,
-2016-12-01,102.8200,102.9200,98.8700,99.5100,5121202,,
-2016-11-30,104.9900,105.4600,102.8000,102.8100,3382600,,
-2016-11-29,104.2700,105.9800,104.2600,104.9500,2353061,,
-2016-11-28,104.8100,105.1500,104.0900,104.5000,1552584,,
-2016-11-25,104.1700,105.0300,103.9000,105.0200,938191,,
-2016-11-23,105.4100,105.5600,103.9800,104.2100,2144636,,
-2016-11-22,105.8500,106.3594,105.0400,105.2100,1703124,,
-2016-11-21,105.5600,106.1410,105.1400,105.6500,1805956,,
-2016-11-18,106.1900,106.8000,104.7200,105.0200,2358168,,
-2016-11-17,103.7700,105.9300,103.4801,105.8100,2606628,,
-2016-11-16,103.6100,104.4000,102.9600,104.0800,2459564,,
-2016-11-15,103.1400,104.7600,102.5500,103.6600,2561046,,
-2016-11-14,104.1200,104.4900,101.7700,102.4200,3040483,,
-2016-11-11,103.6200,104.4699,102.6200,103.6800,3833663,,
-2016-11-10,108.0800,108.2600,101.6600,104.0800,7301854,,
-2016-11-09,105.5500,108.0500,104.5200,107.8600,3650448,,
-2016-11-08,108.6800,109.1600,107.9300,108.3900,2453769,,
-2016-11-07,107.6600,108.9700,107.3700,108.6600,2729881,,
-2016-11-04,105.8500,107.0900,105.6000,106.2000,2587537,,
-2016-11-03,106.5400,108.1600,106.4800,107.1700,3666957,,
-2016-11-02,106.8500,106.9500,105.5700,105.8900,2140271,,
-2016-11-01,107.7900,107.9700,106.0406,106.8700,1951512,,
-2016-10-31,108.0200,108.2900,107.0400,107.5100,1678352,,
-2016-10-28,107.0800,108.3200,107.0500,107.6000,1931143,,
-2016-10-27,108.4700,108.6600,106.6900,107.0700,2393908,,
-2016-10-26,108.7400,108.8200,107.5900,107.9700,1623670,,
-2016-10-25,110.7600,110.7716,108.9500,109.0300,1713152,,
-2016-10-24,109.6300,111.0900,109.3500,110.8100,2014943,,
-2016-10-21,108.5100,109.1700,107.6300,109.0300,1838305,,
-2016-10-20,108.4100,109.3800,107.5500,109.0300,1820833,,
-2016-10-19,108.8100,108.8900,108.1500,108.3900,1282176,,
-2016-10-18,108.4400,108.8200,108.0100,108.4200,1318965,,
-2016-10-17,108.0000,108.2800,107.3900,107.4900,1136503,,
-2016-10-14,108.1900,109.1000,107.8200,107.8400,1968363,,
-2016-10-13,107.1300,108.1269,106.5300,108.0100,1588510,,
-2016-10-12,108.4200,108.4200,106.8200,108.0500,1464448,,
-2016-10-11,109.0000,109.2000,107.0400,107.3700,1970947,,
-2016-10-10,109.1500,110.1289,109.1500,109.2400,1581880,,
-2016-10-07,109.0700,109.0700,107.6000,108.6400,1412707,,
-2016-10-06,108.7200,109.2719,108.1400,108.5600,1590828,,
-2016-10-05,108.5700,109.3300,108.3200,108.8000,1854957,,
-2016-10-04,108.5200,108.9400,107.8500,108.3900,1394021,,
-2016-10-03,108.4100,108.9600,108.1600,108.4500,1553774,,
-2016-09-30,108.1500,108.8400,107.4400,108.5400,3717559,,
-2016-09-29,109.5000,109.5700,107.5500,107.8000,2436886,,
-2016-09-28,109.4800,109.6850,108.8200,109.4900,2740322,,
-2016-09-27,106.9900,109.7621,106.7400,109.7000,3531392,,
-2016-09-26,106.9100,107.5700,106.5300,107.2600,2342661,,
-2016-09-23,107.2100,108.0000,106.7925,107.4700,3087239,,
-2016-09-22,107.4600,108.5000,107.0100,107.9200,3960346,,
-2016-09-21,106.5400,108.2200,105.8000,107.7800,8764529,,
-2016-09-20,100.1600,100.9050,99.7200,100.6200,4104871,,
-2016-09-19,99.2100,100.2100,99.0200,99.6800,3307490,,
-2016-09-16,99.2600,99.6700,98.3200,98.9300,3700615,,
-2016-09-15,98.8400,100.0390,98.4900,99.6200,3094979,,
-2016-09-14,98.9500,99.5500,98.4900,98.7900,2028975,,
-2016-09-13,99.9200,99.9200,97.8700,98.7700,3797564,,
-2016-09-12,99.1800,100.5000,99.0000,100.3200,2882638,,
-2016-09-09,100.9700,101.2800,99.3800,99.3800,3379338,,
-2016-09-08,102.7700,102.9700,101.6200,101.8800,2110629,,
-2016-09-07,103.4700,103.5100,102.5800,103.0000,1386851,,
-2016-09-06,103.3300,103.7400,103.0900,103.5000,1585082,,
-2016-09-02,103.4900,104.1600,102.9450,103.5700,1719299,,
-2016-09-01,102.2300,102.9700,101.8100,102.9000,2006579,,
-2016-08-31,101.6600,102.6000,101.5101,102.3100,1773004,,
-2016-08-30,102.0900,102.3900,101.5100,102.0000,1325120,,
-2016-08-29,101.8500,102.6800,101.4000,102.3000,1161560,,
-2016-08-26,101.6800,102.7500,101.0810,102.0600,1834580,,
-2016-08-25,101.1500,101.7900,100.9101,101.6900,1174109,,
-2016-08-24,101.0000,101.5200,100.6900,101.1400,1425470,,
-2016-08-23,100.4600,101.2800,100.2400,101.1400,1008572,,
-2016-08-22,100.3200,100.6800,99.9200,100.2400,1000917,,
-2016-08-19,100.3100,100.6050,99.7200,100.3200,1587902,,
-2016-08-18,99.6000,100.9299,99.6000,100.6700,2027030,,
-2016-08-17,100.6500,100.8100,99.4499,99.7000,2123885,,
-2016-08-16,100.5200,100.9700,99.9100,100.6000,1649250,,
-2016-08-15,101.3800,101.6300,100.8800,100.9300,1697642,,
-2016-08-12,100.9800,101.2000,100.0600,101.0400,1713285,,
-2016-08-11,100.8500,101.9300,100.5900,101.6700,2259559,,
-2016-08-10,99.1300,100.9900,99.0900,100.6200,2670193,,
-2016-08-09,98.7100,99.2200,98.4700,98.8700,1001894,,
-2016-08-08,98.8600,98.9500,98.3000,98.4900,1107226,,
-2016-08-05,97.3600,99.0799,97.1500,99.0400,1932246,,
-2016-08-04,96.5000,97.2750,96.1900,97.0900,1282611,,
-2016-08-03,96.0600,96.6800,95.6500,96.6700,2071189,,
-2016-08-02,97.3800,97.6300,95.4200,96.0500,2352675,,
-2016-08-01,97.7500,98.1600,97.2200,97.7200,1474723,,
-2016-07-29,98.4000,98.5500,97.2300,97.8600,1786571,,
-2016-07-28,97.9200,98.6100,97.5700,98.4400,1665971,,
-2016-07-27,97.5900,98.4100,97.3900,97.9300,2312850,,
-2016-07-26,97.8100,98.4200,97.0000,97.9100,2196454,,
-2016-07-25,97.7500,97.7500,96.8800,97.3200,1815063,,
-2016-07-22,96.7100,98.2400,96.0900,98.0600,2101787,,
-2016-07-21,98.1200,98.4250,96.0800,96.3400,2579487,,
-2016-07-20,98.1600,98.8900,97.8500,98.4000,1553788,,
-2016-07-19,97.1100,98.1700,97.0010,97.7900,1796969,,
-2016-07-18,97.7400,98.5300,97.5800,97.7900,1544201,,
-2016-07-15,98.3900,98.4000,97.5000,97.8300,1530467,,
-2016-07-14,98.0000,98.1400,97.4600,97.7000,1402541,,
-2016-07-13,97.9700,98.3800,97.3400,97.3400,2125797,,
-2016-07-12,97.2500,97.7900,96.7000,97.5400,2054394,,
-2016-07-11,96.9800,97.5500,96.8100,97.1400,1732028,,
-2016-07-08,95.9300,96.8600,95.3400,96.7900,2023889,,
-2016-07-07,95.0100,95.5100,94.5400,95.1400,1576636,,
-2016-07-06,94.5300,95.4800,94.0618,95.1800,1490514,,
-2016-07-05,94.5500,95.6100,94.1500,94.7300,2314559,,
-2016-07-01,95.0400,97.1400,95.0000,95.3200,3001885,,
-2016-06-30,94.4800,95.8800,94.1300,95.7900,3544671,,
-2016-06-29,92.9100,94.6200,92.6800,94.3900,2965452,,
-2016-06-28,91.3700,92.6500,91.3600,92.4600,3319217,,
-2016-06-27,91.3600,92.0270,90.3500,90.8500,3930483,,
-2016-06-24,92.3900,94.3500,92.0400,92.2000,4329088,,
-2016-06-23,94.7300,96.2800,94.3100,96.2100,3803197,,
-2016-06-22,95.5300,96.5000,93.8600,94.0100,10280508,,
-2016-06-21,98.6400,99.9200,98.1300,99.7200,6505094,,
-2016-06-20,97.1000,98.7500,96.7700,97.9900,4310609,,
-2016-06-17,97.2500,97.3900,95.3600,95.5800,4541519,,
-2016-06-16,96.5000,97.3000,95.5436,97.1900,1952549,,
-2016-06-15,97.0100,97.8300,96.9000,97.0200,2270369,,
-2016-06-14,96.5300,97.2600,96.3200,96.9800,1889775,,
-2016-06-13,96.8700,98.0850,96.7000,96.9600,2291495,,
-2016-06-10,96.8900,97.8700,96.7500,97.0900,1863823,,
-2016-06-09,98.3600,98.7000,97.8500,98.0700,1609440,,
-2016-06-08,98.4500,98.9100,97.9900,98.6800,2078746,,
-2016-06-07,99.5100,99.6700,98.4700,98.5200,2143943,,
-2016-06-06,99.1600,99.4900,98.4700,99.1200,1395755,,
-2016-06-03,99.5200,99.5200,97.8900,98.7000,2417036,,
-2016-06-02,99.9800,100.1700,99.1700,100.1700,1761940,,
-2016-06-01,99.2400,100.4000,98.9300,100.0400,1663280,,
-2016-05-31,100.1400,100.5600,99.3500,99.4700,3480452,,
-2016-05-27,99.5200,100.1400,98.9000,100.1400,1603837,,
-2016-05-26,99.8100,100.3250,99.0700,99.3700,1970863,,
-2016-05-25,99.9100,99.9900,98.8001,99.6100,1955902,,
-2016-05-24,97.1800,99.7000,96.9700,99.6300,3014836,,
-2016-05-23,96.7100,97.4150,96.4963,96.6200,1095860,,
-2016-05-20,96.1000,97.1200,95.8600,96.8800,2218291,,
-2016-05-19,96.4100,96.9450,95.2500,95.8800,1988399,,
-2016-05-18,95.7800,97.4300,95.5000,96.7000,2010417,,
-2016-05-17,96.8100,97.3500,95.7500,95.9300,3279639,,
-2016-05-16,95.9100,97.7600,95.9100,97.2300,1918527,,
-2016-05-13,95.6200,97.2099,95.3700,95.9700,2221109,,
-2016-05-12,96.3100,96.9750,94.9300,95.9600,1198136,,
-2016-05-11,96.2600,97.2600,96.0400,96.1000,1569137,,
-2016-05-10,94.8200,96.5900,94.7500,96.5200,1808374,,
-2016-05-09,94.0000,95.1900,93.8700,94.6100,1406925,,
-2016-05-06,93.1300,94.4000,92.5700,94.3000,1465007,,
-2016-05-05,93.1000,94.2165,92.9200,93.5000,1894832,,
-2016-05-04,93.1800,93.5900,92.5500,92.9400,1710717,,
-2016-05-03,94.0700,94.3899,93.0900,93.6600,1811411,,
-2016-05-02,94.2900,94.9900,93.8095,94.9000,2330575,,
-2016-04-29,92.8900,94.5800,92.3200,94.2200,3163816,,
-2016-04-28,94.8000,95.7350,93.1500,93.6400,3497804,,
-2016-04-27,95.7200,95.9900,94.5300,95.6400,2082752,,
-2016-04-26,95.9600,96.2950,95.2200,96.1500,1419291,,
-2016-04-25,94.3800,96.0400,94.2150,95.8000,2046954,,
-2016-04-22,96.1700,96.2400,93.7600,94.7900,3797944,,
-2016-04-21,96.2100,97.1400,95.7600,96.3700,2067712,,
-2016-04-20,97.0000,97.0000,95.7600,96.3300,2712058,,
-2016-04-19,97.0000,97.6900,95.1300,96.5200,2507545,,
-2016-04-18,94.7500,96.5800,94.5900,96.5500,2174945,,
-2016-04-15,94.6600,95.2200,94.1600,95.1600,2187368,,
-2016-04-14,94.3400,94.7100,94.0100,94.4400,1764045,,
-2016-04-13,93.8200,94.6012,93.6900,94.5300,2054988,,
-2016-04-12,93.1800,93.6701,92.2211,93.4200,2078977,,
-2016-04-11,94.4300,94.8100,92.8400,92.9500,2165096,,
-2016-04-08,94.4800,94.5000,93.3900,94.0700,2063189,,
-2016-04-07,94.7200,94.8900,93.1900,93.7800,2370458,,
-2016-04-06,94.0700,95.4900,93.9700,95.4000,2705679,,
-2016-04-05,93.3200,94.7700,93.2200,94.1700,2472627,,
-2016-04-04,95.4200,96.2800,94.2300,94.5000,2398328,,
-2016-04-01,93.3300,95.4700,92.7700,95.1600,3981331,,
-2016-03-31,93.7600,94.5800,93.2300,93.8000,6561355,,
-2016-03-30,93.6300,94.4800,92.9800,93.7800,6797236,,
-2016-03-29,91.7900,93.4350,91.7601,93.2200,4248811,,
-2016-03-28,92.6800,92.8300,91.8975,92.4000,2282982,,
-2016-03-24,91.5000,92.7400,91.2500,92.5200,3266804,,
-2016-03-23,92.6200,92.9350,91.9300,92.1600,2767607,,
-2016-03-22,92.0600,93.4200,92.0500,92.5600,4475815,,
-2016-03-21,92.6900,93.2700,91.3300,92.5000,4657275,,
-2016-03-18,98.0000,98.0000,93.1100,93.4200,12530111,,
-2016-03-17,88.6600,90.2100,87.2500,89.9600,6914582,,
-2016-03-16,86.7000,88.4800,86.4000,88.1700,3383006,,
-2016-03-15,86.4000,87.1900,86.2200,86.8300,2909597,,
-2016-03-14,86.1100,87.7500,85.8370,87.0100,3754525,,
-2016-03-11,85.2000,86.2300,84.6300,86.0000,3330376,,
-2016-03-10,85.0600,86.5200,83.5900,84.8500,2969730,,
-2016-03-09,84.8800,85.2900,83.2500,85.2700,2491523,,
-2016-03-08,84.2500,85.9500,83.1700,84.3500,3054290,,
-2016-03-07,85.5800,85.9600,84.0500,85.1100,3124542,,
-2016-03-04,87.9300,87.9399,85.5800,86.1800,3002480,,
-2016-03-03,88.5000,88.5000,85.8500,87.2100,3082086,,
-2016-03-02,88.1200,88.5500,87.2600,88.3900,2863529,,
-2016-03-01,85.9200,88.3950,84.5900,88.3700,3604652,,
-2016-02-29,86.0100,86.1900,85.0900,85.1500,3164397,,
-2016-02-26,87.1100,87.4800,84.1000,86.6000,3723198,,
-2016-02-25,84.7600,86.7200,84.1500,86.6800,3284022,,
-2016-02-24,82.2200,83.5300,80.9300,83.4200,2667257,,
-2016-02-23,83.4100,84.4900,82.8600,83.0700,2958412,,
-2016-02-22,82.0900,84.1600,82.0500,83.8000,3615504,,
-2016-02-19,80.3200,80.9400,79.5100,80.8700,3928918,,
-2016-02-18,82.3000,82.8200,80.1350,80.5300,3560252,,
-2016-02-17,79.4000,82.0700,78.5400,81.8500,4474238,,
-2016-02-16,77.1300,79.2000,77.1300,78.8800,4736362,,
-2016-02-12,75.9900,77.3600,75.4000,76.6700,4368740,,
-2016-02-11,74.0400,75.5300,73.5800,74.9400,4984695,,
-2016-02-10,74.9900,77.6150,73.8965,75.5300,6465276,,
-2016-02-09,74.7600,77.1900,73.0400,73.8500,6697354,,
-2016-02-08,77.4000,78.3300,71.2700,74.9400,12909967,,
-2016-02-05,85.5000,85.5000,77.8300,79.2000,10644177,,
-2016-02-04,87.8200,87.9700,85.7800,86.3600,3417381,,
-2016-02-03,88.9100,89.2500,86.6700,87.9900,3185809,,
-2016-02-02,88.7100,89.0200,87.6400,87.9500,3070904,,
-2016-02-01,88.1600,90.2383,87.9000,89.6100,2893124,,
-2016-01-29,85.5500,89.1300,85.1200,89.1300,4679475,,
-2016-01-28,85.5400,85.7400,82.7000,84.5200,5315646,,
-2016-01-27,87.2700,87.8300,84.5100,84.8500,3070623,,
-2016-01-26,87.2600,87.5800,85.4700,86.8900,2746345,,
-2016-01-25,88.3900,89.2600,86.6300,86.7700,3945006,,
-2016-01-22,89.5500,89.9300,88.4800,89.6300,5390252,,
-2016-01-21,88.6400,89.9300,87.1400,88.0000,4298802,,
-2016-01-20,87.6900,88.7600,84.6700,87.9400,3667159,,
-2016-01-19,90.2900,91.4000,88.3700,89.1800,3680618,,
-2016-01-15,86.8400,89.3500,86.8200,89.1700,3937523,,
-2016-01-14,88.9200,90.3000,87.3200,89.8000,4087502,,
-2016-01-13,90.5900,91.4400,87.9900,88.3000,3409113,,
-2016-01-12,89.8900,91.0300,88.4075,89.8200,2370481,,
-2016-01-11,88.0700,89.8025,87.8400,89.3800,2362163,,
-2016-01-08,89.6800,89.9900,87.6300,87.8500,2263449,,
-2016-01-07,89.4000,91.4000,88.7100,89.1100,2717802,,
-2016-01-06,91.1000,91.5000,90.2400,91.0200,1673989,,
-2016-01-05,92.0100,92.8500,91.4100,92.3400,1821298,,
-2016-01-04,91.7700,92.0000,90.5400,91.9700,2993832,,
-2015-12-31,95.0700,95.2100,93.8800,93.9400,1453954,,
-2015-12-30,95.1900,96.0200,95.0000,95.2800,1153823,,
-2015-12-29,94.6000,95.8980,94.6000,95.3300,1124878,,
-2015-12-28,93.7900,94.3000,93.2300,94.2000,1027064,,
-2015-12-24,94.4500,95.1900,94.0300,94.3000,602505,,
-2015-12-23,94.4200,94.9900,93.5300,94.7000,1526504,,
-2015-12-22,91.9400,93.9500,91.6300,93.8200,1873594,,
-2015-12-21,92.1600,92.6894,90.8100,91.6200,2663575,,
-2015-12-18,93.7300,93.9200,91.3000,91.3100,5314241,,
-2015-12-17,95.7000,96.4200,94.1900,94.2000,3069671,,
-2015-12-16,94.4100,95.6600,93.6100,95.5600,2613859,,
-2015-12-15,93.9800,95.7900,93.7200,94.0200,4099757,,
-2015-12-14,91.7100,93.3100,91.0200,93.2600,3792644,,
-2015-12-11,92.5100,93.6500,90.1200,91.4200,8315042,,
-2015-12-10,90.4100,90.4300,88.5100,88.9600,4751879,,
-2015-12-09,91.0400,91.7920,88.9500,89.5600,3333572,,
-2015-12-08,89.2200,92.0900,88.9566,91.7200,3372856,,
-2015-12-07,92.5600,92.8800,89.2150,89.6000,3958684,,
-2015-12-04,90.1300,92.8200,90.1300,92.5800,2980839,,
-2015-12-03,91.9700,92.7600,89.7250,89.9100,2425554,,
-2015-12-02,92.5200,92.8500,91.6800,92.0200,1904456,,
-2015-12-01,92.0100,92.5800,91.1000,92.5500,1545116,,
-2015-11-30,92.4100,92.6599,91.1300,91.4600,2380229,,
-2015-11-27,91.8600,92.5700,91.7700,92.1700,632970,,
-2015-11-25,92.3000,92.4982,91.6950,91.7700,1117751,,
-2015-11-24,91.1400,92.2200,90.0900,92.0000,2046161,,
-2015-11-23,91.8200,92.3700,91.2700,91.9600,1570368,,
-2015-11-20,92.3300,92.5000,91.2200,91.8100,2134505,,
-2015-11-19,91.5200,92.1300,91.2800,91.7600,2414445,,
-2015-11-18,90.3100,91.3900,89.4700,91.2700,1453597,,
-2015-11-17,89.9600,91.2900,89.8700,90.2900,1736480,,
-2015-11-16,89.6600,89.8000,88.0000,89.7650,2198456,,
-2015-11-13,90.9500,90.9500,88.7950,89.0200,1831380,,
-2015-11-12,91.0800,91.8800,90.7400,90.8400,2458777,,
-2015-11-11,90.6800,91.4700,90.2500,91.2100,2361580,,
-2015-11-10,89.5600,90.3100,88.9900,90.2800,1943618,,
-2015-11-09,90.2400,90.4916,88.9900,89.8000,1705162,,
-2015-11-06,90.0700,90.7900,88.9700,90.6900,2004247,,
-2015-11-05,91.5000,91.8700,89.7900,90.5500,1836270,,
-2015-11-04,90.3400,91.3400,90.2100,91.0100,1873683,,
-2015-11-03,89.5900,90.7400,88.9200,90.3600,2102228,,
-2015-11-02,89.0300,90.5450,88.4700,89.9100,2904654,,
-2015-10-30,87.9900,89.4900,87.9001,88.6600,2131604,,
-2015-10-29,88.2600,88.5000,87.5100,88.1200,1623429,,
-2015-10-28,88.4400,88.8300,87.5800,88.5000,3206706,,
-2015-10-27,88.6500,88.8500,87.8100,88.0500,2593605,,
-2015-10-26,87.9100,89.7000,87.6101,88.8400,2375718,,
-2015-10-23,89.0000,89.4400,87.4400,87.8600,6744138,,
-2015-10-22,86.5600,88.8300,86.5600,88.4600,3547138,,
-2015-10-21,87.2200,87.5680,85.8700,86.1300,2901500,,
-2015-10-20,88.1500,88.6497,86.4200,86.8400,2694218,,
-2015-10-19,88.1500,88.4900,87.0300,88.4000,3353922,,
-2015-10-16,87.1700,89.0350,86.1800,88.6700,5332073,,
-2015-10-15,84.1900,86.8600,84.0900,86.7700,4381865,,
-2015-10-14,84.0000,84.7300,83.4000,83.8000,2391210,,
-2015-10-13,83.3200,84.6400,83.3100,83.6500,1992787,,
-2015-10-12,83.6600,84.8393,83.2300,83.9200,2707166,,
-2015-10-09,82.4100,83.9000,81.9900,83.8200,3774304,,
-2015-10-08,80.4500,82.4800,80.2000,82.2600,4596042,,
-2015-10-07,82.2000,83.0992,79.0200,80.6500,14474830,,
-2015-10-06,85.6000,86.0000,84.8400,85.1500,4262976,,
-2015-10-05,84.8000,86.3100,84.4900,85.8400,4204821,,
-2015-10-02,82.2100,84.0100,81.2900,83.9900,3402556,,
-2015-10-01,82.4200,83.7700,81.5700,83.7500,3407757,,
-2015-09-30,80.8800,82.3700,80.3800,82.2200,3479278,,
-2015-09-29,80.5200,80.5800,79.0900,79.8300,3126333,,
-2015-09-28,82.8800,83.0000,80.0300,80.5200,3396447,,
-2015-09-25,84.7100,84.7200,82.5800,83.1300,3736860,,
-2015-09-24,85.0700,85.3700,83.3600,83.9100,4463720,,
-2015-09-23,84.9200,85.9850,84.0500,85.5000,4007659,,
-2015-09-22,81.9800,84.8300,81.7700,84.6600,6336486,,
-2015-09-21,81.4200,83.6900,81.4200,83.3200,4919715,,
-2015-09-18,78.5400,84.9500,78.1600,81.2500,16424002,,
-2015-09-17,80.4500,81.8800,79.7000,80.3100,4892893,,
-2015-09-16,79.5100,80.6700,79.3200,80.5300,2509817,,
-2015-09-15,78.6100,80.1150,78.3000,79.5300,3436283,,
-2015-09-14,79.3500,79.4100,78.2750,78.4600,2545884,,
-2015-09-11,78.4400,79.2300,77.9400,79.1900,2913733,,
-2015-09-10,78.6300,78.9700,78.0100,78.7000,3541000,,
-2015-09-09,80.7900,81.5100,78.2300,78.5200,2460260,,
-2015-09-08,78.6400,79.9100,78.1300,79.7800,2670642,,
-2015-09-04,76.9900,78.2700,76.3900,76.8900,2326519,,
-2015-09-03,77.6000,79.5500,77.3600,78.3200,3480072,,
-2015-09-02,77.0000,77.3300,75.5400,77.2500,3533790,,
-2015-09-01,77.0700,77.8200,75.6300,75.9900,3206418,,
-2015-08-31,79.3800,79.7000,78.3000,78.5700,2313076,,
-2015-08-28,78.4200,79.4500,77.7500,79.4000,3316397,,
-2015-08-27,78.4100,79.2800,77.3900,78.9100,5197157,,
-2015-08-26,76.1400,77.6100,74.5600,77.3300,4243640,,
-2015-08-25,77.0200,78.3300,74.4700,74.5700,7465401,,
-2015-08-24,75.0000,77.8200,71.3300,74.2700,6938457,,
-2015-08-21,81.9400,82.1600,78.8700,78.8700,6807377,,
-2015-08-20,84.6600,84.9000,82.6900,82.6900,3108772,,
-2015-08-19,86.1200,86.4700,85.2100,85.4800,2461363,,
-2015-08-18,86.9800,87.2500,86.0300,86.4500,1468312,,
-2015-08-17,86.0000,86.7800,84.9000,86.7700,1788317,,
-2015-08-14,83.9600,86.3800,83.9600,86.1200,2610165,,
-2015-08-13,83.8200,84.8300,83.0000,84.3100,1963567,,
-2015-08-12,83.1600,84.1400,82.0800,83.8200,2218544,,
-2015-08-11,84.0600,84.8600,83.0500,83.9000,3103220,,
-2015-08-10,83.3900,83.9200,83.1900,83.6200,1999640,,
-2015-08-07,81.8700,82.9200,81.4800,82.6900,1990308,,
-2015-08-06,83.4700,83.6300,82.0700,82.1900,2272316,,
-2015-08-05,82.7800,84.1200,82.1700,83.3800,1766805,,
-2015-08-04,81.4300,82.1800,81.1700,82.0600,1375432,,
-2015-08-03,82.1800,82.2600,80.7000,81.4000,2073985,,
-2015-07-31,81.8000,82.8225,81.3700,81.9900,2893613,,
-2015-07-30,79.9000,81.8000,79.2000,81.2900,2072732,,
-2015-07-29,80.0700,80.5400,79.5600,80.2500,2178014,,
-2015-07-28,80.0700,80.6500,79.1300,80.5900,2681012,,
-2015-07-27,80.5300,80.7000,79.7300,79.9300,2762686,,
-2015-07-24,81.0000,81.3600,80.5400,80.9800,3575251,,
-2015-07-23,80.8000,81.4000,80.4800,80.6400,2579457,,
-2015-07-22,81.3800,81.7500,80.6510,80.7300,2601230,,
-2015-07-21,81.8000,82.1000,81.0100,81.1900,3916364,,
-2015-07-20,82.0000,82.1850,81.4500,82.0900,1995809,,
-2015-07-17,82.1700,82.7300,81.4800,82.1000,2402732,,
-2015-07-16,82.6500,82.6700,82.2000,82.5200,2058116,,
-2015-07-15,82.2000,82.3200,81.7100,82.1200,3214918,,
-2015-07-14,81.6700,82.3500,81.2400,81.8900,4428123,,
-2015-07-13,81.0900,81.6600,80.8200,81.4400,4597216,,
-2015-07-10,81.5000,81.5000,80.4700,80.5900,3025163,,
-2015-07-09,80.7400,81.6700,80.4100,80.4700,3068877,,
-2015-07-08,79.9500,80.5199,79.4000,79.9900,4157628,,
-2015-07-07,80.7700,81.0000,78.9400,80.5900,2781935,,
-2015-07-06,80.0200,81.1900,80.0000,80.5000,2590913,,
-2015-07-02,81.1900,81.2900,80.3800,80.7500,2200892,,
-2015-07-01,81.5700,81.9150,80.7100,80.9450,2944498,,
-2015-06-30,82.1900,82.3400,80.9500,81.0100,4086360,,
-2015-06-29,81.2200,82.0600,81.1500,81.2800,4060269,,
-2015-06-26,84.2200,84.2200,82.2650,82.7400,5914717,,
-2015-06-25,83.8200,84.2700,83.4900,83.9400,3052904,,
-2015-06-24,83.2200,84.3600,82.9745,83.4000,4311199,,
-2015-06-23,82.1700,83.7700,82.1000,83.5500,4944995,,
-2015-06-22,80.0000,82.6600,79.8500,82.2800,5829955,,
-2015-06-19,79.4100,79.9400,79.0600,79.7000,3155595,,
-2015-06-18,77.8200,79.9400,77.8200,79.3900,3858561,,
-2015-06-17,79.5000,80.0000,77.7400,77.9100,6464247,,
-2015-06-16,78.9300,80.4300,78.8300,79.9400,3579416,,
-2015-06-15,79.1700,79.2500,78.3500,78.9000,2459672,,
-2015-06-12,79.3300,80.2600,79.0600,79.8600,1794851,,
-2015-06-11,79.8100,80.2900,79.4200,79.6500,1918251,,
-2015-06-10,78.1800,79.7000,77.9900,79.5600,1775952,,
-2015-06-09,77.8800,78.0500,76.9500,77.9000,2100935,,
-2015-06-08,78.9000,79.1800,77.9000,78.1600,1621644,,
-2015-06-05,78.6400,79.3900,78.3800,78.8600,1325884,,
-2015-06-04,79.8600,80.3790,78.6400,78.7500,1659256,,
-2015-06-03,79.9300,80.3400,79.4400,80.1300,1972025,,
-2015-06-02,79.7000,80.2200,79.3500,79.8200,1533956,,
-2015-06-01,79.5000,80.0000,78.5900,79.8700,2288815,,
-2015-05-29,79.8900,79.9900,78.9400,79.0900,3288029,,
-2015-05-28,80.1700,80.4200,79.7450,80.0150,1248364,,
-2015-05-27,79.5500,80.3200,79.2700,80.1600,1671821,,
-2015-05-26,79.9100,80.1200,78.8400,79.3650,2080761,,
-2015-05-22,80.3400,80.7000,79.9700,80.0400,1825194,,
-2015-05-21,79.5400,80.7400,79.1900,80.5600,2761464,,
-2015-05-20,79.5700,79.9000,78.9100,79.6100,2639039,,
-2015-05-19,79.7500,79.9300,79.3700,79.6200,2065598,,
-2015-05-18,78.6900,79.5250,78.4000,79.4100,1436008,,
-2015-05-15,80.0000,80.0000,78.6250,78.9200,2676185,,
-2015-05-14,77.6400,79.8100,77.1000,79.4300,3068066,,
-2015-05-13,76.6000,77.4800,76.5300,77.0800,1830543,,
-2015-05-12,76.2600,76.9000,75.3000,76.5700,2082578,,
-2015-05-11,76.3200,77.3400,76.0700,76.7850,2140410,,
-2015-05-08,75.2800,76.5200,75.0500,76.3100,1585632,,
-2015-05-07,74.4000,74.8400,74.1700,74.7300,2010135,,
-2015-05-06,75.0800,75.4700,73.9600,74.4800,1997335,,
-2015-05-05,75.3500,75.6300,74.7500,75.0000,2052192,,
-2015-05-04,76.4300,76.9900,75.8200,75.8500,1655632,,
-2015-05-01,76.2900,76.6700,75.6600,76.4300,1745421,,
-2015-04-30,76.4000,77.2400,75.3100,76.0600,2109174,,
-2015-04-29,75.6100,77.2600,75.4650,76.6500,2423865,,
-2015-04-28,76.3400,77.0900,75.8700,76.0200,1698227,,
-2015-04-27,76.8400,77.2900,76.3600,76.5500,1653200,,
-2015-04-24,76.4100,77.2100,75.8400,76.5400,1831099,,
-2015-04-23,75.0800,76.8000,75.0000,76.5200,1714116,,
-2015-04-22,74.6800,75.5200,74.6340,75.5000,1523834,,
-2015-04-21,74.3100,74.8800,74.2100,74.6200,1894585,,
-2015-04-20,73.4200,74.3000,73.4200,73.9200,1688291,,
-2015-04-17,74.3800,74.5500,72.7800,73.1500,3856527,,
-2015-04-16,75.4100,75.6900,75.0950,75.1500,2069782,,
-2015-04-15,76.0900,76.5000,75.9000,76.0300,1355474,,
-2015-04-14,76.0200,76.6000,75.5900,75.9500,1924755,,
-2015-04-13,76.4400,77.0000,75.8900,76.0200,1230003,,
-2015-04-10,76.3000,76.6300,76.0000,76.5300,1801204,,
-2015-04-09,75.6200,76.3500,75.2100,76.3300,1556186,,
-2015-04-08,75.6800,76.3500,75.1200,75.4400,1938515,,
-2015-04-07,76.0700,76.6800,75.6200,75.6500,2601250,,
-2015-04-06,75.1300,76.6500,74.7500,76.2300,2556459,,
-2015-04-02,75.1700,76.1700,74.6100,75.6800,2158435,,
-2015-04-01,73.6100,75.1000,73.0300,75.0700,3976036,,
-2015-03-31,73.1100,74.6000,72.9400,73.9400,2555952,,
-2015-03-30,73.5100,73.8600,73.1000,73.6000,1880790,,
-2015-03-27,72.7200,73.4600,72.5600,73.3100,2085213,,
-2015-03-26,72.4300,73.3577,72.1200,72.9700,2965546,,
-2015-03-25,75.5000,75.5900,73.1200,73.1300,3444655,,
-2015-03-24,76.1100,76.4200,75.3800,75.4500,2782843,,
-2015-03-23,77.1100,77.3000,76.3400,76.3500,1754089,,
-2015-03-20,77.6700,77.9600,76.8100,77.3600,3577649,,
-2015-03-19,76.4800,77.3800,75.2901,77.1400,3519153,,
-2015-03-18,75.5000,78.3200,74.7500,76.8900,10509371,,
-2015-03-17,78.2200,79.8700,78.1800,79.6600,5718989,,
-2015-03-16,78.2100,78.5899,77.8000,78.3300,1851377,,
-2015-03-13,77.1800,78.0600,76.6200,77.6200,2202818,,
-2015-03-12,76.1400,77.4400,75.9700,77.4000,1683176,,
-2015-03-11,75.9100,76.7800,75.6800,76.0100,1692240,,
-2015-03-10,77.2500,77.2900,75.9900,76.0050,2622028,,
-2015-03-09,77.7600,78.2400,77.4300,77.9300,2010928,,
-2015-03-06,78.1900,78.5000,77.0500,77.5500,2537112,,
-2015-03-05,77.6000,78.7100,77.3000,78.6200,1850110,,
-2015-03-04,78.7100,78.7400,77.1300,77.6300,2393581,,
-2015-03-03,79.6300,79.9900,78.9700,78.9900,1617017,,
-2015-03-02,79.1400,79.7900,78.7150,79.7900,1497669,,
-2015-02-27,79.2400,80.3000,78.9300,79.1000,3115789,,
-2015-02-26,78.3200,79.0700,78.0200,78.9600,1545990,,
-2015-02-25,77.7600,78.4400,77.4750,78.0700,1256415,,
-2015-02-24,78.0300,78.0300,77.0800,77.6800,1954329,,
-2015-02-23,78.6500,78.6900,77.7900,78.1000,1455823,,
-2015-02-20,77.7600,78.5600,77.2000,78.5500,1626881,,
-2015-02-19,77.4200,77.9400,77.2000,77.7300,1556077,,
-2015-02-18,77.0200,77.9975,76.8000,77.7300,1683362,,
-2015-02-17,76.6700,77.2200,76.3100,77.1300,1986617,,
-2015-02-13,74.9800,76.6200,74.7700,76.5100,3819312,,
-2015-02-12,73.6000,74.7550,73.3100,74.5900,2243474,,
-2015-02-11,72.7800,73.1400,72.3500,73.0100,1600855,,
-2015-02-10,72.9400,73.1900,72.1100,72.7600,1696213,,
-2015-02-09,72.0900,72.9800,72.0400,72.3300,1628899,,
-2015-02-06,73.1800,73.6200,72.2400,72.5400,1367371,,
-2015-02-05,72.4700,73.1800,72.3200,73.1000,1438782,,
-2015-02-04,71.7900,72.6200,71.7800,72.2800,2165414,,
-2015-02-03,71.5400,71.9700,71.0000,71.9200,1555876,,
-2015-02-02,70.4400,71.2000,69.0400,71.1100,2381935,,
-2015-01-30,71.3200,71.6699,70.0600,70.1300,2331834,,
-2015-01-29,70.0300,71.8200,69.7800,71.6400,2538051,,
-2015-01-28,71.5400,71.8400,70.0700,70.2500,2281065,,
-2015-01-27,71.7100,72.3600,71.0600,71.4600,1798640,,
-2015-01-26,72.6100,73.1500,71.6800,72.7400,3593663,,
-2015-01-23,73.4400,74.4000,73.0600,74.0600,1851700,,
-2015-01-22,71.9000,73.6500,70.9000,73.4800,2178508,,
-2015-01-21,71.1600,71.8900,70.3700,71.5400,1787889,,
-2015-01-20,71.7900,71.9900,70.5800,71.4900,1612038,,
-2015-01-16,70.0300,71.8500,70.0300,71.7300,2375295,,
-2015-01-15,71.7100,71.7500,70.1600,70.2900,2839158,,
-2015-01-14,69.8800,70.4000,68.9800,69.9900,1927063,,
-2015-01-13,71.9500,72.9600,69.9500,70.5900,2103821,,
-2015-01-12,72.1300,72.2600,70.7500,71.1200,1337867,,
-2015-01-09,72.8900,73.1300,71.6300,71.8400,1701961,,
-2015-01-08,71.4000,73.0600,71.3100,72.9150,2624237,,
-2015-01-07,70.7700,71.2900,70.4200,71.1100,2378276,,
-2015-01-06,71.9500,72.1000,69.8800,70.5300,2895356,,
-2015-01-05,72.2100,72.4300,71.5700,71.9800,2405286,,
-2015-01-02,72.7000,73.2031,71.8900,72.3400,2356405,,
-2014-12-31,73.4000,74.2100,72.6500,72.7000,1359290,,
-2014-12-30,73.6300,73.8600,72.7500,73.0850,1581717,,
-2014-12-29,74.5600,74.5800,74.0000,74.1300,925144,,
-2014-12-26,74.7400,75.1700,74.4200,74.6700,1083910,,
-2014-12-24,74.4900,74.9300,74.3700,74.7400,1204572,,
-2014-12-23,74.6500,75.0000,74.2900,74.3800,1941125,,
-2014-12-22,74.3800,75.1400,74.3800,74.5000,3815437,,
-2014-12-19,75.0000,75.2350,73.9900,74.4500,6969464,,
-2014-12-18,75.4100,75.5400,74.6000,74.8900,6913456,,
-2014-12-17,72.5000,74.5700,72.1600,73.9950,4180909,,
-2014-12-16,72.8700,73.8000,72.3100,72.3200,4057067,,
-2014-12-15,75.6600,76.1300,72.8400,73.0400,9696667,,
-2014-12-12,74.1700,77.5600,73.7100,76.0200,12613681,,
-2014-12-11,70.1000,71.1400,69.6600,69.7400,5176598,,
-2014-12-10,71.5600,71.9700,69.7400,69.8500,2577809,,
-2014-12-09,71.3400,71.6600,70.6800,71.5650,2875422,,
-2014-12-08,72.4000,72.7800,71.6000,72.0500,1639677,,
-2014-12-05,73.1600,73.2500,72.3600,72.4000,3061817,,
-2014-12-04,73.0900,73.2300,72.4000,73.0300,1428212,,
-2014-12-03,73.6400,73.6400,72.8901,73.1800,1576865,,
-2014-12-02,74.0000,74.0000,73.0800,73.4700,1843614,,
-2014-12-01,73.6400,73.9650,73.2000,73.7500,2023316,,
-2014-11-28,73.1300,74.1000,73.0500,73.6800,978374,,
-2014-11-26,72.0800,73.0000,71.7400,72.9800,1467560,,
-2014-11-25,71.2000,72.5200,71.2000,72.0000,2842637,,
-2014-11-24,71.5200,71.5500,70.7300,71.2250,1821157,,
-2014-11-21,72.0000,72.5500,71.1800,71.3200,4554447,,
-2014-11-20,70.3300,70.5500,70.0200,70.4400,2250485,,
-2014-11-19,71.0100,71.0550,70.4200,70.8200,2193796,,
-2014-11-18,69.8600,71.0800,69.8600,70.8300,2833165,,
-2014-11-17,70.9800,71.2500,69.8700,69.9700,3443117,,
-2014-11-14,71.7000,72.0000,71.3500,71.4200,2470527,,
-2014-11-13,71.6500,72.0800,71.3000,71.7200,2560802,,
-2014-11-12,71.3500,71.7300,71.2600,71.4100,1581709,,
-2014-11-11,71.8100,72.0000,71.4000,71.7000,1876089,,
-2014-11-10,71.6300,72.0000,71.1800,71.7000,2388783,,
-2014-11-07,72.3500,72.4000,71.4410,71.6000,4303060,,
-2014-11-06,71.5900,72.3700,71.3700,72.1000,2345269,,
-2014-11-05,71.5300,72.0400,70.8900,71.3700,6146563,,
-2014-11-04,69.9500,71.1000,69.7500,71.0700,2995992,,
-2014-11-03,69.9300,70.2700,69.6600,69.9100,1889002,,
-2014-10-31,69.8900,70.2500,69.2700,70.1200,2949402,,
-2014-10-30,67.2300,68.6100,67.2300,68.5700,1896316,,
-2014-10-29,68.2100,68.8100,67.5200,67.9300,2054404,,
-2014-10-28,67.4500,68.5100,67.2000,68.3700,1951060,,
-2014-10-27,66.8400,67.3400,66.3100,67.0300,1490821,,
-2014-10-24,66.2600,67.0850,65.5000,67.0100,1391572,,
-2014-10-23,65.6200,66.4000,65.1700,65.9200,1783779,,
-2014-10-22,66.3100,66.4900,64.9900,65.0400,2363348,,
-2014-10-21,64.8400,66.5600,64.5100,66.4250,3229897,,
-2014-10-20,64.2500,64.7300,63.7000,64.6800,4266231,,
-2014-10-17,63.4600,65.1300,63.4600,64.5200,6540794,,
-2014-10-16,60.7200,63.7200,60.7200,62.8600,6639958,,
-2014-10-15,59.6100,62.6500,58.5100,62.1900,8333625,,
-2014-10-14,62.1700,62.3000,60.6900,60.8800,4189537,,
-2014-10-13,63.0100,63.3500,61.5301,61.6800,4822097,,
-2014-10-10,65.3700,65.5800,63.2900,63.2900,4647988,,
-2014-10-09,67.8300,67.9600,65.4800,65.6600,3376811,,
-2014-10-08,66.0000,68.0900,65.4110,67.9900,3562500,,
-2014-10-07,67.4000,67.6300,65.9300,65.9600,3308165,,
-2014-10-06,68.5600,68.8000,67.4500,67.6700,1586276,,
-2014-10-03,67.5900,68.6700,67.5900,68.4000,2874110,,
-2014-10-02,67.8300,67.9512,66.1500,67.0600,3936898,,
-2014-10-01,69.1300,69.1300,67.5100,67.5400,4655158,,
-2014-09-30,69.4900,69.5000,68.5300,69.1900,2887348,,
-2014-09-29,67.6900,69.4900,67.5500,69.2200,3379570,,
-2014-09-26,67.4900,68.4200,67.4200,68.3550,2286609,,
-2014-09-25,68.8500,69.0200,67.5300,67.7100,3615136,,
-2014-09-24,67.7700,69.2500,67.6000,69.0300,3877631,,
-2014-09-23,67.1100,68.0700,66.8500,67.7900,4414100,,
-2014-09-22,66.7000,67.2250,65.7900,67.2000,4122200,,
-2014-09-19,68.1200,68.2000,66.3500,66.9400,6790000,,
-2014-09-18,67.2800,68.1500,67.1000,67.9100,5173900,,
-2014-09-17,68.0300,69.0900,67.1600,67.3000,9463300,,
-2014-09-16,70.0100,70.9600,69.1900,70.7300,5940700,,
-2014-09-15,70.6300,70.9600,69.3700,70.2700,3867700,,
-2014-09-12,72.4000,72.4900,70.7950,70.9800,3145600,,
-2014-09-11,72.0300,72.5699,71.7800,72.4200,1708800,,
-2014-09-10,72.2500,72.7500,71.8400,72.3300,2213500,,
-2014-09-09,73.5800,73.5800,72.3400,72.4200,1648300,,
-2014-09-08,72.8700,73.5500,72.8100,73.3900,1373500,,
-2014-09-05,72.6000,73.1300,72.4100,73.1300,1736200,,
-2014-09-04,72.6300,73.2000,72.2600,72.4550,1976000,,
-2014-09-03,72.5500,72.8000,71.9900,72.4300,1971400,,
-2014-09-02,72.0600,72.5900,71.8400,72.1000,2161400,,
-2014-08-29,71.7700,72.0975,71.4000,71.9000,1659500,,
-2014-08-28,71.2300,71.7200,70.8600,71.3700,1062900,,
-2014-08-27,71.5300,72.0900,71.3700,71.5500,1705600,,
-2014-08-26,71.7900,72.2500,71.4950,71.5300,1848200,,
-2014-08-25,72.4400,72.5700,71.6300,71.8200,1709000,,
-2014-08-22,71.8900,72.2900,71.5450,72.0400,1443900,,
-2014-08-21,71.0700,71.9000,70.8300,71.7300,1886900,,
-2014-08-20,71.7800,72.0000,70.7500,71.0200,3395300,,
-2014-08-19,71.0900,72.0800,71.0600,72.0500,1997800,,
-2014-08-18,70.4400,71.1000,70.3900,71.0600,1707300,,
-2014-08-15,70.8800,70.9100,69.5800,70.0700,4311600,,
-2014-08-14,69.8900,70.0700,69.5900,70.0500,1318700,,
-2014-08-13,69.1200,69.9700,68.3600,69.7900,1881800,,
-2014-08-12,68.6100,68.9900,68.2000,68.7850,1919200,,
-2014-08-11,68.5000,69.1800,68.2800,68.9700,2196900,,
-2014-08-08,68.0800,68.6400,67.7400,68.3900,1573200,,
-2014-08-07,68.6900,68.8795,67.5700,67.8300,2292500,,
-2014-08-06,68.7300,69.0700,68.2200,68.2300,2455700,,
-2014-08-05,68.3000,69.5500,68.2900,68.9700,3456700,,
-2014-08-04,68.9500,69.2395,68.3500,68.7700,2966300,,
-2014-08-01,69.0100,69.5500,68.5200,68.9400,2109000,,
-2014-07-31,71.3100,71.5400,69.0100,69.2499,3822100,,
-2014-07-30,72.5000,72.7000,71.4700,71.8900,2667600,,
-2014-07-29,72.7000,73.2500,72.2400,72.2700,1916100,,
-2014-07-28,72.3900,73.0200,71.8400,72.7000,1721800,,
-2014-07-25,72.5400,73.1510,72.2300,72.6200,1996700,,
-2014-07-24,72.3000,72.9000,72.2000,72.7950,2414100,,
-2014-07-23,72.3400,72.5499,71.4800,72.0400,1873800,,
-2014-07-22,72.1300,72.8300,71.9100,72.2600,1769500,,
-2014-07-21,72.5000,72.6500,71.7000,71.9600,1906100,,
-2014-07-18,71.9000,72.5799,71.3500,72.5500,2856900,,
-2014-07-17,72.1100,72.4700,71.3100,71.3900,2032400,,
-2014-07-16,72.5500,72.8700,72.1900,72.3800,1512600,,
-2014-07-15,72.8000,73.1100,71.8700,72.2900,2752700,,
-2014-07-14,72.5500,73.2600,72.4600,72.8800,1862500,,
-2014-07-11,71.7300,72.4400,71.0500,72.2600,1930600,,
-2014-07-10,70.4600,72.0800,70.3100,71.7000,1853200,,
-2014-07-09,71.1100,71.9700,71.1100,71.5700,1749500,,
-2014-07-08,72.5900,72.8700,70.8700,71.1400,2789000,,
-2014-07-07,73.0700,73.4200,72.5770,72.6800,1768300,,
-2014-07-03,72.9500,73.7100,72.6800,73.5700,1396100,,
-2014-07-02,72.6500,73.2400,72.6000,72.7600,2682100,,
-2014-07-01,72.0900,73.9900,71.8000,73.0100,4718400,,
-2014-06-30,72.4300,72.7400,71.9550,72.3600,2771300,,
-2014-06-27,72.6200,72.7650,71.7600,72.0000,7315500,,
-2014-06-26,72.4400,72.9000,72.1750,72.8500,2075300,,
-2014-06-25,72.2700,72.7599,72.1200,72.4400,2218800,,
-2014-06-24,72.9500,73.2800,72.1750,72.3800,2948600,,
-2014-06-23,72.7400,73.1600,72.2900,72.8900,2354200,,
-2014-06-20,73.0400,73.1500,72.5450,72.6100,3904500,,
-2014-06-19,73.1700,73.5700,72.2401,72.9500,4413400,,
-2014-06-18,73.8200,74.6900,72.1000,73.0800,11376700,,
-2014-06-17,67.3600,68.0000,66.8600,67.5400,6622600,,
-2014-06-16,66.8000,67.7900,66.5200,67.6200,4348300,,
-2014-06-13,66.7000,66.9500,66.2500,66.8200,2981100,,
-2014-06-12,67.2300,67.4600,66.2800,66.5600,1940100,,
-2014-06-11,66.9000,67.5000,66.6600,67.4600,1607900,,
-2014-06-10,66.6900,67.1899,66.4600,66.9600,1558800,,
-2014-06-09,66.7000,67.3800,66.5900,66.9300,1339800,,
-2014-06-06,65.9900,67.3200,65.6900,66.9100,3623500,,
-2014-06-05,64.3000,65.6190,63.9250,65.4700,2041900,,
-2014-06-04,64.1000,64.7300,63.6200,64.1700,2675600,,
-2014-06-03,64.1900,64.4600,63.4900,64.0900,3010200,,
-2014-06-02,64.5400,65.0400,63.6800,64.6400,1427700,,
-2014-05-30,65.7500,65.7500,64.1700,64.5400,2444300,,
-2014-05-29,64.9300,65.8200,64.9262,65.4500,2061000,,
-2014-05-28,65.4300,65.4800,64.7900,64.8400,2198400,,
-2014-05-27,64.6400,65.4850,64.6100,65.2500,2150600,,
-2014-05-23,63.3300,64.4800,62.8400,64.3000,2281900,,
-2014-05-22,62.2900,63.4600,61.9110,63.1500,1814700,,
-2014-05-21,61.7300,62.6600,61.5300,62.4700,1414100,,
-2014-05-20,62.1200,62.4500,61.4200,61.7100,1865300,,
-2014-05-19,61.2700,62.8400,61.2600,62.2000,2817600,,
-2014-05-16,60.6500,61.6900,59.9300,61.6400,3651200,,
-2014-05-15,60.7100,60.9500,59.5600,60.2000,5699200,,
-2014-05-14,59.9500,61.3500,59.9500,60.8800,2497800,,
-2014-05-13,60.8100,60.9700,60.1400,60.8100,2938400,,
-2014-05-12,59.7700,61.0450,59.7400,60.7000,2863600,,
-2014-05-09,59.1400,59.6100,58.1675,59.5900,3607800,,
-2014-05-08,58.3400,60.6100,57.9010,59.0800,3824900,,
-2014-05-07,59.5600,59.6800,57.1500,58.6300,7061100,,
-2014-05-06,61.1500,61.3500,59.3400,59.4400,3913200,,
-2014-05-05,61.2000,61.9800,60.8800,61.4400,2070200,,
-2014-05-02,62.8600,62.9700,61.5300,61.5600,2365300,,
-2014-05-01,61.6900,63.1045,61.3100,62.5900,2839300,,
-2014-04-30,60.8700,61.8000,60.6300,61.6900,3722100,,
-2014-04-29,60.5700,60.9300,59.9050,60.9100,3531600,,
-2014-04-28,61.8400,62.1700,59.6200,60.4000,4375800,,
-2014-04-25,62.9200,63.0300,61.5600,61.6100,4288500,,
-2014-04-24,64.8900,65.0000,62.9300,63.2200,3961200,,
-2014-04-23,64.2300,64.5800,63.7800,64.3900,2863700,,
-2014-04-22,64.0600,64.7400,63.7600,64.4800,3854900,,
-2014-04-21,64.0000,64.4600,63.5600,64.3000,2077300,,
-2014-04-17,62.9600,64.2300,62.5300,64.0400,3745800,,
-2014-04-16,62.2700,63.1400,62.2500,63.0400,3370600,,
-2014-04-15,61.5000,62.2925,60.5000,62.1050,3598600,,
-2014-04-14,61.1800,61.6600,60.5500,61.3900,3234000,,
-2014-04-11,60.8900,61.7500,60.0220,60.5000,5930700,,
-2014-04-10,63.0500,63.4500,61.2700,61.4900,5648500,,
-2014-04-09,62.0000,63.6904,61.5550,63.4600,6427400,,
-2014-04-08,60.5300,62.2500,60.1100,61.8200,6710000,,
-2014-04-07,61.2000,61.2000,59.6300,60.4700,6271100,,
-2014-04-04,62.9200,62.9200,61.1000,61.3200,6157100,,
-2014-04-03,65.5000,65.5000,62.1700,62.4500,6984500,,
-2014-04-02,66.0700,66.3100,65.1200,65.4800,2587000,,
-2014-04-01,65.9000,66.2150,65.4400,65.9300,3398400,,
-2014-03-31,64.8700,65.9500,64.6200,65.7400,3213900,,
-2014-03-28,64.7100,65.6050,64.1500,64.8800,4019800,,
-2014-03-27,63.6000,65.1600,63.0500,64.5300,5556700,,
-2014-03-26,66.1000,66.3900,63.8800,63.9000,4714000,,
-2014-03-25,65.7500,66.7350,65.0600,65.8100,4245500,,
-2014-03-24,67.2200,67.4768,64.7700,65.2400,5905700,,
-2014-03-21,69.0600,69.0600,66.9100,67.1400,5477200,,
-2014-03-20,67.5500,69.0800,67.4400,68.4900,5280200,,
-2014-03-19,69.0100,69.0100,66.1500,67.6300,7683100,,
-2014-03-18,67.6600,70.2400,67.5200,68.5200,11438500,,
-2014-03-17,67.8900,69.3500,67.7301,68.1700,3932400,,
-2014-03-14,67.7000,67.7000,66.8700,67.1900,3006600,,
-2014-03-13,68.4800,68.8300,66.6250,67.0800,2870900,,
-2014-03-12,67.0600,68.1000,66.7500,68.0600,2433600,,
-2014-03-11,68.1900,68.6000,67.2500,67.4700,3345000,,
-2014-03-10,68.6800,68.6800,67.3100,68.0400,3032800,,
-2014-03-07,69.2100,69.3100,67.9700,68.5200,2500300,,
-2014-03-06,69.1400,69.4200,68.8500,68.9200,3059200,,
-2014-03-05,68.7900,69.0300,68.5200,68.9000,3070100,,
-2014-03-04,68.6000,69.0400,68.5000,68.6000,5425500,,
-2014-03-03,68.0600,68.1500,67.1400,67.8600,3395000,,
-2014-02-28,70.2500,71.1100,67.8300,68.6300,5728600,,
-2014-02-27,67.9000,70.0750,67.8200,69.9200,4724500,,
-2014-02-26,67.7300,68.9500,67.6500,67.8200,3066500,,
-2014-02-25,68.7100,68.7600,67.6300,68.0100,3566400,,
-2014-02-24,68.5400,69.2800,68.0000,68.7650,2811700,,
-2014-02-21,67.8200,68.4400,67.5500,68.2200,3610200,,
-2014-02-20,68.1900,68.6600,67.7000,68.4800,3162200,,
-2014-02-19,68.4500,69.4300,67.6750,67.9900,3994300,,
-2014-02-18,68.6200,69.1000,68.0000,68.6600,3757900,,
-2014-02-14,67.4800,68.4850,67.0000,68.3400,6232000,,
-2014-02-13,64.8400,67.1100,64.8300,67.0400,3606900,,
-2014-02-12,64.2100,65.1500,64.0900,65.1400,3137800,,
-2014-02-11,64.4800,64.8800,63.6600,63.9700,4648000,,
-2014-02-10,62.7300,63.8010,62.5200,63.7800,2833400,,
-2014-02-07,61.5800,63.2400,61.3000,62.8800,4822500,,
-2014-02-06,60.7000,61.6500,60.6500,61.3400,2898200,,
-2014-02-05,59.5400,61.0200,59.2710,61.0000,5122600,,
-2014-02-04,58.4800,59.7400,57.6500,59.7200,3593200,,
-2014-02-03,59.0800,59.2550,57.3200,58.0900,6649100,,
-2014-01-31,58.1500,59.5400,58.0900,59.1900,3112900,,
-2014-01-30,59.1200,59.9000,59.0200,59.3900,2768300,,
-2014-01-29,58.6100,59.1800,58.1700,58.4600,3585400,,
-2014-01-28,57.9800,59.4600,57.8800,59.1100,3529500,,
-2014-01-27,58.1100,58.8800,57.8600,58.3600,5258000,,
-2014-01-24,60.3000,60.4400,59.0900,59.0900,2850700,,
-2014-01-23,61.1800,61.4300,60.3200,60.8800,2671300,,
-2014-01-22,60.9300,61.8100,60.7000,61.7700,3594000,,
-2014-01-21,61.5000,61.7900,60.7000,60.8500,3198700,,
-2014-01-17,61.0200,61.5999,60.8000,61.3700,3314500,,
-2014-01-16,61.5900,61.9800,61.2600,61.6300,3747800,,
-2014-01-15,60.4400,61.8100,60.4000,61.6800,4220300,,
-2014-01-14,58.6800,60.5300,58.6300,60.3700,4179500,,
-2014-01-13,59.2800,59.4400,58.4100,58.6000,2928700,,
-2014-01-10,59.3500,59.6300,58.9500,59.5300,1829100,,
-2014-01-09,58.9900,59.5300,58.7200,59.0900,2427400,,
-2014-01-08,59.1200,59.2800,58.4600,58.9000,3456000,,
-2014-01-07,58.2600,59.0500,58.0600,58.9700,2963600,,
-2014-01-06,58.0600,58.7700,58.0100,58.1200,3753600,,
-2014-01-03,59.1900,59.6850,59.1100,59.1600,1589000,,
-2014-01-02,59.0600,59.5300,58.9400,59.2900,2745900,,
-2013-12-31,59.6000,59.9150,59.5600,59.8790,1391300,,
-2013-12-30,59.6700,59.8000,59.2400,59.5500,1329100,,
-2013-12-27,59.7300,59.9900,59.2800,59.5100,1266900,,
-2013-12-26,59.5300,59.9900,59.4800,59.5800,1026500,,
-2013-12-24,59.5800,59.7800,59.2200,59.5300,846700,,
-2013-12-23,59.7400,59.8900,59.1200,59.4700,1947900,,
-2013-12-20,58.4200,59.5500,58.2200,59.2600,5363200,,
-2013-12-19,58.7300,58.9845,58.0700,58.1300,3310500,,
-2013-12-18,57.5800,59.0700,57.0200,59.0400,4975300,,
-2013-12-17,58.5000,58.8800,57.5400,57.6700,6351800,,
-2013-12-16,60.6300,60.8800,58.3950,58.5000,8786000,,
-2013-12-13,58.0600,61.0900,58.0000,60.8900,15848100,,
-2013-12-12,54.4400,54.9399,53.9301,53.9900,6248200,,
-2013-12-11,55.2500,55.5950,54.5750,54.6400,3990000,,
-2013-12-10,55.3800,55.3900,54.6500,55.3200,3787300,,
-2013-12-09,55.9400,56.0500,55.2400,55.4400,3397700,,
-2013-12-06,55.9900,56.1000,55.5502,55.6000,3334300,,
-2013-12-05,55.6300,55.7500,54.4700,55.0400,7792700,,
-2013-12-04,56.1900,56.4300,55.4200,56.0500,3663500,,
-2013-12-03,56.6300,57.0600,56.3900,56.4000,4129500,,
-2013-12-02,56.7400,57.0300,56.6100,56.7600,1950800,,
-2013-11-29,57.1200,57.1500,56.6225,56.7800,965200,,
-2013-11-27,56.8500,57.0300,56.6800,56.9100,2134000,,
-2013-11-26,56.8700,56.8900,56.2000,56.7000,2841000,,
-2013-11-25,56.6200,57.1800,56.5000,56.9500,2986400,,
-2013-11-22,56.2600,56.5000,55.8900,56.4100,2890800,,
-2013-11-21,56.2800,56.5900,55.8600,56.2300,2461200,,
-2013-11-20,55.9800,56.3200,55.8000,55.9400,2931300,,
-2013-11-19,56.7300,56.7300,55.6500,55.7700,3405000,,
-2013-11-18,57.4500,57.4900,56.4000,56.6000,3173600,,
-2013-11-15,57.5400,57.5900,56.7800,57.3500,2909900,,
-2013-11-14,57.5600,57.9900,56.9100,57.1700,4571300,,
-2013-11-13,55.5900,57.5900,55.5900,57.5500,5168600,,
-2013-11-12,55.8400,56.3400,55.6000,56.2400,2929200,,
-2013-11-11,54.8500,56.1800,54.4900,56.1800,4221800,,
-2013-11-08,53.4200,54.9300,53.3300,54.8400,5940900,,
-2013-11-07,55.0500,55.1700,53.1000,53.1680,5526600,,
-2013-11-06,54.9000,55.1050,54.5400,54.8800,3286100,,
-2013-11-05,55.2400,55.2800,54.6700,54.7900,3616600,,
-2013-11-04,55.0100,55.4200,54.6600,55.3900,3433600,,
-2013-11-01,54.6100,54.6750,54.1400,54.6100,2720000,,
-2013-10-31,54.0100,54.5600,53.9000,54.2200,3509500,,
-2013-10-30,54.8700,55.0700,53.6900,54.1000,3482400,,
-2013-10-29,54.0000,55.1200,53.9100,54.8600,5148300,,
-2013-10-28,53.9100,54.3700,53.5900,53.9300,3505000,,
-2013-10-25,54.0700,54.2000,53.4600,53.8100,6186100,,
-2013-10-24,53.0600,54.5800,53.0500,54.2100,5717200,,
-2013-10-23,52.7500,53.4500,52.1550,53.0600,4386800,,
-2013-10-22,53.4700,53.5700,52.9900,53.1700,4375700,,
-2013-10-21,52.7300,53.2700,52.7100,53.0800,3739700,,
-2013-10-18,52.1500,52.7800,52.0000,52.6300,4210100,,
-2013-10-17,51.8700,52.3100,51.7000,52.0650,3776600,,
-2013-10-16,51.5400,52.5800,51.5400,51.9100,3367700,,
-2013-10-15,52.3100,52.7800,51.8100,51.9300,3658800,,
-2013-10-14,51.9000,52.8279,51.7200,52.6300,4910000,,
-2013-10-11,50.8200,52.2200,50.8200,52.1900,3410500,,
-2013-10-10,50.0600,51.2200,49.8600,51.1650,3740900,,
-2013-10-09,49.6200,49.8700,48.8700,49.4500,4347300,,
-2013-10-08,50.9300,50.9700,49.4400,49.5800,4953800,,
-2013-10-07,51.0500,51.3400,50.7900,50.8200,2582700,,
-2013-10-04,50.0900,51.6700,50.0200,51.5700,3880900,,
-2013-10-03,51.6100,51.6500,50.5400,50.8800,3862200,,
-2013-10-02,51.7900,52.2800,51.2900,51.5200,3691200,,
-2013-10-01,52.1000,52.4800,51.8400,52.4300,3243300,,
-2013-09-30,51.5000,52.1500,51.2020,51.9400,2747000,,
-2013-09-27,51.7100,52.4800,51.6500,52.0300,2382000,,
-2013-09-26,52.0000,52.3800,51.8100,52.1000,2902900,,
-2013-09-25,51.4800,52.0800,51.4200,51.8700,4009400,,
-2013-09-24,51.7900,51.8800,51.0700,51.4200,3103300,,
-2013-09-23,52.0700,52.4700,51.6150,51.8000,3183400,,
-2013-09-20,51.8700,52.9600,51.6800,52.3100,12323000,,
-2013-09-19,52.0500,52.3950,51.5750,51.8690,7183400,,
-2013-09-18,51.6800,52.6700,51.0600,52.5800,15267900,,
-2013-09-17,48.1900,48.4900,47.9200,48.1400,6917200,,
-2013-09-16,48.1700,48.7050,47.9700,48.1400,4474800,,
-2013-09-13,47.6600,47.9600,47.6400,47.7600,2571600,,
-2013-09-12,48.0700,48.0900,47.5600,47.6400,3024100,,
-2013-09-11,48.0000,48.3300,47.9450,48.2000,2650200,,
-2013-09-10,47.6200,48.0650,47.5100,48.0200,2831100,,
-2013-09-09,47.1100,47.2700,46.9900,47.2500,1931700,,
-2013-09-06,46.8900,47.3000,46.2600,46.8700,3140900,,
-2013-09-05,46.8800,47.3400,46.6800,46.7310,2379800,,
-2013-09-04,45.7600,47.1700,45.7600,46.9300,5402200,,
-2013-09-03,46.2100,46.5655,45.7000,45.8800,1955500,,
-2013-08-30,45.8800,46.1100,45.5700,45.7500,2211500,,
-2013-08-29,45.5000,46.1400,45.3500,45.9300,1738900,,
-2013-08-28,45.5800,45.9150,45.4900,45.5300,1971500,,
-2013-08-27,45.5500,45.8750,45.2700,45.5000,2287600,,
-2013-08-26,46.2500,46.6100,46.0100,46.0600,2590500,,
-2013-08-23,45.8500,45.8800,45.4050,45.7700,2410900,,
-2013-08-22,45.1000,45.7100,45.0900,45.6800,1699600,,
-2013-08-21,45.0100,45.5100,44.8000,45.1400,2515500,,
-2013-08-20,44.7700,45.4500,44.7000,45.0700,2213900,,
-2013-08-19,45.4400,45.5200,44.8799,44.8900,2185800,,
-2013-08-16,45.9400,45.9550,45.3000,45.4000,2829200,,
-2013-08-15,46.3700,46.3900,45.7050,45.8700,2616800,,
-2013-08-14,47.1400,47.1400,46.6800,46.8400,2115100,,
-2013-08-13,47.3700,47.4100,46.9200,47.1400,1960300,,
-2013-08-12,46.8700,47.3300,46.8500,47.2000,1807900,,
-2013-08-09,47.3800,47.7750,47.0900,47.1800,1891300,,
-2013-08-08,47.3200,47.6600,47.0300,47.5100,2974200,,
-2013-08-07,47.1700,47.4800,46.8300,47.1000,2396700,,
-2013-08-06,47.5500,47.8499,47.3700,47.3900,1642800,,
-2013-08-05,47.4500,47.8400,47.3501,47.6300,2172200,,
-2013-08-02,47.3800,47.8200,47.1250,47.4500,3761000,,
-2013-08-01,47.6200,47.8200,47.4100,47.7000,3497600,,
-2013-07-31,47.5000,47.7100,47.1800,47.2800,3813500,,
-2013-07-30,47.1900,47.5000,47.1150,47.3600,2758000,,
-2013-07-29,47.5100,47.7750,47.1101,47.1700,2352400,,
-2013-07-26,47.7700,47.8571,47.4000,47.6400,2918000,,
-2013-07-25,47.8000,47.9600,47.4525,47.7900,2242800,,
-2013-07-24,48.3800,48.5800,47.6500,47.8000,2407400,,
-2013-07-23,48.3500,48.4500,47.9500,48.0700,1708600,,
-2013-07-22,48.5200,48.5200,47.9200,48.2800,1782900,,
-2013-07-19,48.2600,48.4700,47.9300,48.0700,2764000,,
-2013-07-18,48.0400,48.5200,48.0050,48.1900,2641600,,
-2013-07-17,48.1700,48.4000,47.7800,48.0400,3135800,,
-2013-07-16,48.0500,48.1300,47.3600,47.4850,2473100,,
-2013-07-15,48.2500,48.4550,48.0950,48.1200,2122800,,
-2013-07-12,48.3500,48.6300,48.0800,48.3900,4135700,,
-2013-07-11,47.6200,48.0000,47.5000,47.9900,3293500,,
-2013-07-10,47.0900,47.3300,46.6400,47.2500,2684700,,
-2013-07-09,46.7600,47.3100,46.7300,47.2600,2578900,,
-2013-07-08,47.0300,47.4900,46.4400,46.6250,2813100,,
-2013-07-05,46.6900,47.1000,46.5500,47.0000,1614600,,
-2013-07-03,45.7100,46.8200,45.6600,46.4200,1597300,,
-2013-07-02,46.0000,46.4800,45.7250,46.0300,3025100,,
-2013-07-01,45.2300,47.1900,44.8800,46.2350,6341400,,
-2013-06-28,45.9900,45.9900,45.3900,45.5600,4052600,,
-2013-06-27,45.9000,46.2650,45.5900,45.9300,2916500,,
-2013-06-26,44.9500,45.9150,44.8950,45.6800,5356400,,
-2013-06-25,44.0400,44.4350,43.4600,44.3700,3366300,,
-2013-06-24,44.3400,44.6000,43.3700,43.6000,4492900,,
-2013-06-21,44.9200,45.0000,44.2300,44.7700,6294400,,
-2013-06-20,45.2800,45.2900,44.4500,44.8950,5488700,,
-2013-06-19,46.4300,46.4400,45.3500,45.7800,12566000,,
-2013-06-18,43.5500,44.2000,43.2150,43.3600,5433900,,
-2013-06-17,43.2200,43.7600,42.9750,43.3900,2677100,,
-2013-06-14,43.3300,43.5700,42.7000,42.8400,2320100,,
-2013-06-13,42.7400,43.3600,42.3900,43.3000,2002400,,
-2013-06-12,43.3100,43.4600,42.6100,42.7200,2124500,,
-2013-06-11,43.6000,43.8500,43.1000,43.1200,2487100,,
-2013-06-10,44.3000,44.3350,43.8400,44.0900,1833900,,
-2013-06-07,43.8600,44.4100,43.6600,44.1200,2895300,,
-2013-06-06,43.8400,44.0500,43.2550,43.5700,3760900,,
-2013-06-05,44.3900,44.5800,43.8100,43.8400,3385600,,
-2013-06-04,43.6700,44.8000,43.5300,44.3900,5249400,,
-2013-06-03,42.9800,43.4800,42.7600,43.4600,2884800,,
-2013-05-31,42.9200,43.5500,42.6600,42.9100,3133200,,
-2013-05-30,42.6500,43.3850,42.5000,43.1900,2755500,,
-2013-05-29,42.7500,42.8700,42.3901,42.6000,3280900,,
-2013-05-28,42.7800,43.1300,42.6500,42.9100,2655900,,
-2013-05-24,42.3200,42.5300,41.9100,42.4300,3766200,,
-2013-05-23,42.6600,43.1400,42.5700,42.7700,3339700,,
-2013-05-22,44.1200,44.3100,42.9500,43.1700,3026400,,
-2013-05-21,44.2100,44.4800,43.8900,44.0200,1828200,,
-2013-05-20,44.5500,44.6750,44.1500,44.2900,1491100,,
-2013-05-17,44.6000,44.7600,44.3300,44.6100,3688200,,
-2013-05-16,44.9600,45.3400,44.4800,44.5600,2609100,,
-2013-05-15,44.0600,45.1050,43.9500,45.0700,3646000,,
-2013-05-14,43.7000,44.1000,43.6001,44.0400,4305000,,
-2013-05-13,43.9800,44.0080,43.4900,43.6100,2768000,,
-2013-05-10,44.1200,44.2000,43.7500,44.0200,4571200,,
-2013-05-09,45.2200,45.2500,43.4700,43.9700,9319000,,
-2013-05-08,45.5100,45.6400,45.1601,45.3200,3318900,,
-2013-05-07,46.4600,46.6800,45.2900,45.6020,6863000,,
-2013-05-06,47.0000,47.1400,46.4800,46.4900,3078200,,
-2013-05-03,46.0000,47.1700,45.8200,47.0100,4226500,,
-2013-05-02,44.6500,45.8800,44.6300,45.6900,2738500,,
-2013-05-01,45.1400,45.7300,44.6100,44.7100,3817600,,
-2013-04-30,44.7600,45.1500,44.5500,45.0800,4313200,,
-2013-04-29,44.8900,45.5900,44.8200,45.0600,3553200,,
-2013-04-26,44.8400,45.1800,44.7800,44.9100,2300100,,
-2013-04-25,44.7500,45.2050,44.5600,45.0500,2131900,,
-2013-04-24,44.9100,45.0500,44.5200,44.6700,2223500,,
-2013-04-23,44.8400,45.3600,44.4400,44.8700,2163800,,
-2013-04-22,45.0000,45.2000,44.3300,44.5300,2026400,,
-2013-04-19,44.6000,44.8100,44.3100,44.7400,2746900,,
-2013-04-18,45.1800,45.2000,44.3400,44.4600,2995900,,
-2013-04-17,44.8600,45.1700,44.5100,44.9000,3421200,,
-2013-04-16,44.7700,45.3500,44.7700,45.2800,2226500,,
-2013-04-15,44.8100,45.4600,44.5900,44.6000,3553100,,
-2013-04-12,45.1500,45.1600,44.7400,45.0300,2817700,,
-2013-04-11,45.0400,45.5300,44.8000,45.2100,5896300,,
-2013-04-10,44.4200,45.4000,44.3300,44.7000,5795400,,
-2013-04-09,43.7100,44.2600,43.3400,44.1700,2529400,,
-2013-04-08,43.2700,43.8000,43.1350,43.7900,2814100,,
-2013-04-05,43.4200,43.8600,43.2100,43.3800,4307900,,
-2013-04-04,43.7400,44.2500,43.4400,44.2100,5109900,,
-2013-04-03,43.7800,43.8400,43.4910,43.7000,5043100,,
-2013-04-02,43.5000,43.8900,43.3600,43.8450,3371600,,
-2013-04-01,43.3600,43.7800,43.2300,43.3800,3398000,,
-2013-03-28,42.5400,43.5900,42.4200,43.5150,4075200,,
-2013-03-27,42.6000,42.8850,42.3800,42.6600,1707000,,
-2013-03-26,42.6600,42.9500,42.4565,42.7500,2125400,,
-2013-03-25,42.9000,43.4200,42.4100,42.4900,5296600,,
-2013-03-22,42.1700,43.2300,42.1100,42.9700,5619500,,
-2013-03-21,41.9900,42.6300,41.9000,42.1800,5659400,,
-2013-03-20,42.7000,43.2300,41.9950,42.4600,10733400,,
-2013-03-19,41.1000,41.3700,40.4900,40.7500,4767400,,
-2013-03-18,41.0800,41.4800,40.2100,41.0600,3311300,,
-2013-03-15,41.4500,41.7900,41.3200,41.3800,5424200,,
-2013-03-14,41.8200,41.9300,41.4400,41.6200,2762900,,
-2013-03-13,41.5000,41.8100,41.3000,41.5900,2892500,,
-2013-03-12,41.5300,41.5300,41.1521,41.4000,3454800,,
-2013-03-11,41.1200,41.5400,40.9600,41.4800,4632400,,
-2013-03-08,41.7500,41.9100,41.3200,41.5000,3330300,,
-2013-03-07,41.4000,41.5900,41.2000,41.5000,2678600,,
-2013-03-06,41.4700,41.7700,41.1300,41.2900,2835600,,
-2013-03-05,40.7600,41.4900,40.6800,41.4600,4236600,,
-2013-03-04,39.7400,40.4700,39.4500,40.4600,2423600,,
-2013-03-01,39.3000,39.8800,38.9600,39.8300,2328200,,
-2013-02-28,39.5400,39.9350,39.2900,39.3100,3637600,,
-2013-02-27,38.3200,39.7500,38.1000,39.6000,5285300,,
-2013-02-26,38.1400,38.6600,38.0900,38.5900,2925000,,
-2013-02-25,38.6600,39.0850,38.1000,38.1100,2738700,,
-2013-02-22,38.5400,38.8700,38.3700,38.5500,2835500,,
-2013-02-21,38.8200,38.8200,38.3000,38.3400,2872700,,
-2013-02-20,39.0400,39.2800,38.7500,38.7700,3129600,,
-2013-02-19,38.5800,39.0000,38.5200,38.9950,2056500,,
-2013-02-15,38.5100,38.7600,38.3800,38.6350,2367900,,
-2013-02-14,38.7000,38.9200,38.3010,38.6100,4929700,,
-2013-02-13,38.9000,39.1500,38.6700,38.8100,2491000,,
-2013-02-12,38.5500,39.1300,38.1200,38.8900,3279500,,
-2013-02-11,38.9900,39.0500,38.5340,38.6400,2333800,,
-2013-02-08,38.3100,39.4500,38.1450,39.1200,5104600,,
-2013-02-07,38.2600,38.3900,37.6600,38.0700,3110300,,
-2013-02-06,38.3600,38.6500,38.2600,38.4000,2567800,,
-2013-02-05,38.2000,38.5700,38.0100,38.5100,2355600,,
-2013-02-04,38.1900,38.4400,37.8200,38.1000,2928000,,
-2013-02-01,38.2000,38.4800,37.9100,38.3400,2416100,,
-2013-01-31,38.0000,38.2300,37.6800,37.8300,3291900,,
-2013-01-30,38.5000,38.5100,37.8800,37.9400,2693600,,
-2013-01-29,38.1100,38.5600,37.8100,38.5200,2935900,,
-2013-01-28,37.9100,38.4100,37.9050,38.2400,3536100,,
-2013-01-25,38.0500,38.5300,38.0200,38.3200,3273000,,
-2013-01-24,38.1500,38.7000,37.9900,38.1000,2605600,,
-2013-01-23,37.9400,38.2800,37.8900,38.2500,3309000,,
-2013-01-22,37.8650,38.0150,37.5700,37.9500,2475400,,
-2013-01-18,37.8100,37.9900,37.3600,37.9800,5561400,,
-2013-01-17,37.7600,38.0900,37.7100,37.7300,4089500,,
-2013-01-16,38.1200,38.2698,37.8100,37.8800,2640700,,
-2013-01-15,37.8600,38.4600,37.8400,38.1500,2968100,,
-2013-01-14,37.9900,38.2000,37.8100,38.1600,3048600,,
-2013-01-11,38.6500,38.7340,37.8900,38.0900,3511300,,
-2013-01-10,38.7500,38.7800,38.0900,38.6200,3645200,,
-2013-01-09,38.1600,38.7050,38.1000,38.6600,4083100,,
-2013-01-08,37.7800,38.2000,37.7500,38.1400,3080900,,
-2013-01-07,37.8100,38.2100,37.7000,37.9400,3632100,,
-2013-01-04,37.8800,38.1900,37.6200,38.1300,3809300,,
-2013-01-03,38.1400,38.3000,37.6600,37.7500,3906000,,
-2013-01-02,37.9200,38.7300,37.9200,38.3400,6483800,,
-2012-12-31,36.8000,37.7000,36.6550,37.6800,4634600,,
-2012-12-28,36.9100,37.4000,36.8900,36.9000,3171600,,
-2012-12-27,37.4900,37.6200,36.8300,37.3000,3422700,,
-2012-12-26,37.4800,37.9900,37.2600,37.5500,2437600,,
-2012-12-24,37.7600,37.8200,37.3101,37.5300,2448000,,
-2012-12-21,37.3600,38.0000,37.3500,37.7100,7975900,,
-2012-12-20,38.0800,38.1600,37.7900,37.8700,4330300,,
-2012-12-19,37.3900,38.2500,37.3500,38.0900,5853300,,
-2012-12-18,37.4200,37.5100,37.1800,37.4904,7652400,,
-2012-12-17,37.0700,37.4300,36.9000,37.4200,8928100,,
-2012-12-14,37.2000,38.1000,37.0000,37.5600,17447900,,
-2012-12-13,36.0100,36.5000,35.1900,35.5300,7746200,,
-2012-12-12,35.7300,36.2800,35.6850,35.9597,4598200,,
-2012-12-11,35.8000,36.1100,35.4700,35.5400,5912900,,
-2012-12-10,35.4500,35.7800,35.4000,35.7500,3542100,,
-2012-12-07,35.4000,35.5000,34.9400,35.4800,2725400,,
-2012-12-06,35.2500,35.6800,35.0000,35.1400,5571900,,
-2012-12-05,35.3000,35.6300,34.8600,35.4000,4277000,,
-2012-12-04,34.7900,35.6400,34.6700,35.3000,6744100,,
-2012-12-03,34.7800,34.8500,34.5700,34.7000,3146300,,
-2012-11-30,34.1900,34.8100,33.8500,34.6100,4935400,,
-2012-11-29,34.0800,34.1700,33.7800,34.0900,3353700,,
-2012-11-28,33.1600,33.9400,32.9400,33.8800,2612600,,
-2012-11-27,33.1900,33.5900,33.1600,33.1800,2180400,,
-2012-11-26,33.2200,33.3300,33.0500,33.2950,2348500,,
-2012-11-23,33.0600,33.4300,32.9900,33.4000,1449800,,
-2012-11-21,32.7500,32.9800,32.5300,32.8400,1703700,,
-2012-11-20,32.8000,32.9500,32.5150,32.6400,2345400,,
-2012-11-19,32.9300,32.9999,32.7100,32.9200,2645500,,
-2012-11-16,32.5800,32.7500,32.2650,32.6500,3447300,,
-2012-11-15,32.3800,32.7250,32.1400,32.6400,3817700,,
-2012-11-14,32.6000,32.7700,32.1600,32.2350,5566500,,
-2012-11-13,32.5500,32.9200,32.3500,32.5400,2597200,,
-2012-11-12,32.9500,33.0300,32.6630,32.7000,1911900,,
-2012-11-09,33.0100,33.2800,32.8900,32.9000,2581600,,
-2012-11-08,33.5000,33.5700,32.9200,32.9803,4247900,,
-2012-11-07,34.1100,34.1500,33.4600,33.4700,4681500,,
-2012-11-06,34.4200,34.6600,34.2450,34.3900,2678900,,
-2012-11-05,34.1800,34.3300,33.8350,34.2400,2808500,,
-2012-11-02,34.5900,34.6000,34.2300,34.3900,4006300,,
-2012-11-01,34.0800,34.6400,33.8901,34.3600,3681700,,
-2012-10-31,34.0000,34.0500,33.7600,34.0250,4253100,,
-2012-10-26,33.1300,34.0900,32.9900,34.0100,6310600,,
-2012-10-25,33.5300,33.6900,33.2650,33.4000,2868700,,
-2012-10-24,33.5600,33.6000,33.2800,33.3600,3381500,,
-2012-10-23,33.1900,33.4400,32.9700,33.3100,3151800,,
-2012-10-22,33.4400,33.5500,33.1700,33.4900,3684900,,
-2012-10-19,33.4500,33.6500,33.1400,33.2400,5562600,,
-2012-10-18,33.4600,33.6800,33.2400,33.4750,3913800,,
-2012-10-17,33.1200,33.5400,32.9200,33.4400,5146400,,
-2012-10-16,32.4400,33.3450,32.3000,33.2400,4782200,,
-2012-10-15,32.0100,32.3500,31.8800,32.3300,3143200,,
-2012-10-12,31.7800,32.0500,31.6900,31.9400,3040300,,
-2012-10-11,31.8500,31.9100,31.5800,31.7800,2854600,,
-2012-10-10,31.6400,31.8000,31.3300,31.5100,2481700,,
-2012-10-09,32.2200,32.2500,31.5600,31.6850,3504400,,
-2012-10-08,32.2600,32.4700,32.0200,32.2300,2154800,,
-2012-10-05,32.8300,33.0300,32.3900,32.4700,2505100,,
-2012-10-04,32.6200,32.7950,32.2000,32.6800,3886900,,
-2012-10-03,32.7300,32.8500,32.5200,32.6000,2455700,,
-2012-10-02,32.8200,32.9100,32.3200,32.5700,3381600,,
-2012-10-01,32.5800,32.8500,32.3500,32.6200,5201900,,
-2012-09-28,32.6500,32.9300,32.3900,32.4350,4017900,,
-2012-09-27,32.6700,32.9400,32.4300,32.8000,3487600,,
-2012-09-26,32.9100,32.9800,32.4200,32.5300,3406100,,
-2012-09-25,33.7000,33.7500,32.8700,32.8950,6122000,,
-2012-09-24,33.3900,33.7600,33.2600,33.4150,5348300,,
-2012-09-21,34.3600,34.4900,33.4699,33.8300,8794400,,
-2012-09-20,33.2500,34.5500,33.0000,34.5298,12398400,,
-2012-09-19,32.8000,33.1680,32.4600,33.1200,7805300,,
-2012-09-18,33.2300,33.2600,32.4900,32.5700,5954700,,
-2012-09-17,33.2900,33.4200,32.9900,33.4100,3407700,,
-2012-09-14,32.9300,33.3750,32.7400,33.3400,3862300,,
-2012-09-13,32.4900,33.0700,32.3200,32.8100,4195200,,
-2012-09-12,32.5900,32.8800,32.3300,32.4200,3564800,,
-2012-09-11,32.0600,32.5900,31.9400,32.4300,3929200,,
-2012-09-10,32.3600,32.5700,32.1100,32.1300,3865300,,
-2012-09-07,32.8300,32.8900,32.3900,32.4600,3581300,,
-2012-09-06,32.2600,32.9800,32.2600,32.7900,4577200,,
-2012-09-05,31.3900,32.2600,31.2600,32.2600,6289600,,
-2012-09-04,31.2400,31.5100,31.0100,31.4350,4419800,,
-2012-08-31,31.6500,31.9000,31.0000,31.2700,5966300,,
-2012-08-30,31.7700,31.8500,31.3500,31.4600,3174800,,
-2012-08-29,32.1400,32.2400,31.6100,31.9600,4560900,,
-2012-08-28,32.3600,32.4600,32.0300,32.0600,4139800,,
-2012-08-27,32.4700,32.7500,32.3000,32.3200,4457400,,
-2012-08-24,32.5800,32.5800,31.8300,32.2600,8759600,,
-2012-08-23,33.6600,33.8000,33.3450,33.5000,2566700,,
-2012-08-22,33.7400,33.9800,33.6150,33.8400,2871000,,
-2012-08-21,33.7800,34.0900,33.5950,33.7500,3493200,,
-2012-08-20,33.6600,33.9400,33.3600,33.9200,3465000,,
-2012-08-17,33.7300,33.9100,33.4200,33.8000,3823000,,
-2012-08-16,32.8900,33.7200,32.8700,33.6500,4020000,,
-2012-08-15,32.2400,32.9500,32.1200,32.9100,3632300,,
-2012-08-14,32.5100,32.5494,32.0000,32.1050,2712500,,
-2012-08-13,32.4800,32.5500,32.0900,32.2700,2433900,,
-2012-08-10,32.5700,32.6900,32.4300,32.6400,2975800,,
-2012-08-09,32.6000,32.9400,32.4200,32.6500,4344400,,
-2012-08-08,32.1900,32.6400,32.1900,32.5100,2156700,,
-2012-08-07,32.2400,32.5800,32.2200,32.3700,2569000,,
-2012-08-06,32.0200,32.3200,32.0100,32.1400,2910600,,
-2012-08-03,31.1500,32.0600,31.0500,32.0200,3617100,,
-2012-08-02,30.4600,30.8300,30.2500,30.5800,2640000,,
-2012-08-01,31.0500,31.1680,30.6434,30.6900,2738800,,
-2012-07-31,30.9900,31.2740,30.8400,30.8800,2662900,,
-2012-07-30,31.8900,31.9500,30.9200,31.0100,4261200,,
-2012-07-27,31.2600,32.0000,31.1700,31.8950,3312900,,
-2012-07-26,30.8500,31.4100,30.4900,30.9450,3644200,,
-2012-07-25,30.0600,30.5200,29.9800,30.3300,3003700,,
-2012-07-24,30.6700,30.7500,29.8100,30.0150,2866400,,
-2012-07-23,30.8100,30.8200,30.2300,30.6400,2689800,,
-2012-07-20,31.9300,32.0500,31.3500,31.3800,4063500,,
-2012-07-19,31.5100,32.1100,31.4100,31.8850,3645700,,
-2012-07-18,30.6500,31.5700,30.5500,31.4300,3124400,,
-2012-07-17,30.7100,30.7100,29.9800,30.6500,3314000,,
-2012-07-16,30.6500,30.6500,30.2400,30.4000,1879600,,
-2012-07-13,30.1800,30.7750,30.0600,30.6500,2719000,,
-2012-07-12,30.1100,30.3100,29.5200,30.1400,4716800,,
-2012-07-11,30.5100,30.5100,29.9700,30.2000,2611700,,
-2012-07-10,30.7000,30.8800,30.2100,30.4400,4084700,,
-2012-07-09,31.2900,31.5300,30.4000,30.4300,5342900,,
-2012-07-06,32.2000,32.4800,31.2200,31.3700,5272700,,
-2012-07-05,32.2200,32.6800,32.1914,32.5300,2973000,,
-2012-07-03,32.0100,32.5100,32.0100,32.5100,2107800,,
-2012-07-02,31.8600,32.2500,31.8600,32.1900,3895800,,
-2012-06-29,31.7400,32.3700,31.6800,32.3700,4451000,,
-2012-06-28,31.2600,31.3700,30.7500,31.1700,2887800,,
-2012-06-27,31.2800,31.5500,31.1000,31.4100,1960300,,
-2012-06-26,30.9000,31.2000,30.7100,31.0700,2208600,,
-2012-06-25,31.2600,31.3600,30.8000,30.8450,2595400,,
-2012-06-22,31.4000,31.7350,31.1900,31.5650,7841700,,
-2012-06-21,31.8200,31.9380,31.1300,31.2300,7167100,,
-2012-06-20,30.6750,32.4900,30.3800,31.9900,18924900,,
-2012-06-19,32.8400,33.1900,32.6700,32.8900,6714500,,
-2012-06-18,32.2700,32.6800,32.0800,32.6300,4579500,,
-2012-06-15,31.7500,32.4200,31.4400,32.3900,5442600,,
-2012-06-14,31.3500,31.8450,31.1300,31.6700,6732700,,
-2012-06-13,31.6500,32.0900,31.5400,31.7900,4141000,,
-2012-06-12,31.3400,31.7800,31.2000,31.7700,3305700,,
-2012-06-11,31.9000,31.9500,31.0900,31.1300,3811400,,
-2012-06-08,31.2500,31.6900,31.2000,31.6500,3095900,,
-2012-06-07,32.0600,32.1200,31.2400,31.3200,4293100,,
-2012-06-06,30.9100,31.7200,30.6700,31.6900,3092800,,
-2012-06-05,30.1900,30.7370,30.1900,30.7050,2263800,,
-2012-06-04,29.8800,30.6200,29.8800,30.3100,3668100,,
-2012-06-01,30.3700,30.6200,29.8100,29.8200,4362000,,
-2012-05-31,31.3400,31.3800,30.7600,31.0500,4736000,,
-2012-05-30,31.8300,31.8300,31.1300,31.2900,3426400,,
-2012-05-29,31.8800,32.2600,31.6100,32.0500,3171200,,
-2012-05-25,31.6400,31.9000,31.5000,31.6000,2000300,,
-2012-05-24,32.1700,32.1700,31.3600,31.5400,4116500,,
-2012-05-23,31.7000,32.2100,31.4600,32.1800,4300000,,
-2012-05-22,31.9700,32.2500,31.6300,32.0100,3476700,,
-2012-05-21,31.4500,32.0700,30.9400,32.0100,3420000,,
-2012-05-18,32.1000,32.1000,31.2900,31.3100,4238200,,
-2012-05-17,32.3800,32.6208,32.0100,32.0100,4762700,,
-2012-05-16,32.4400,32.7350,32.1900,32.3600,4373600,,
-2012-05-15,32.2300,32.8500,32.1300,32.3300,2540300,,
-2012-05-14,31.8100,32.5200,31.6700,32.2300,3133400,,
-2012-05-11,31.9000,32.4600,31.7000,32.2000,3183500,,
-2012-05-10,32.7300,32.8192,31.6450,31.9200,4811500,,
-2012-05-09,32.2900,32.7200,31.8200,32.5200,4057300,,
-2012-05-08,32.2900,32.7500,31.8800,32.6700,3592100,,
-2012-05-07,32.4800,32.9000,32.3300,32.5200,3323000,,
-2012-05-04,32.9900,33.2100,32.5000,32.6100,2991800,,
-2012-05-03,33.7700,33.9400,33.2400,33.3200,2670300,,
-2012-05-02,33.6300,33.8800,33.2700,33.7600,1612300,,
-2012-05-01,33.5900,34.0900,33.4700,33.7700,2578700,,
-2012-04-30,33.4600,33.6200,33.4000,33.5500,2678900,,
-2012-04-27,33.3800,33.7900,33.2100,33.5800,3277600,,
-2012-04-26,32.9900,33.3200,32.9200,33.2600,2999500,,
-2012-04-25,32.6400,33.2700,32.4600,33.1300,3742100,,
-2012-04-24,32.6600,32.8300,32.2300,32.4000,4756700,,
-2012-04-23,32.8400,32.8400,32.3200,32.6200,3580700,,
-2012-04-20,32.9200,33.7450,32.6900,33.0600,3970600,,
-2012-04-19,33.2000,33.7000,32.6900,32.9050,3452900,,
-2012-04-18,33.5800,33.6300,33.2500,33.3900,2369000,,
-2012-04-17,33.1300,33.9800,32.9300,33.8400,4049900,,
-2012-04-16,33.2200,33.3700,32.6900,32.8450,3281300,,
-2012-04-13,33.4000,33.6100,33.1600,33.1800,2784700,,
-2012-04-12,33.0200,33.6500,32.8707,33.5500,3053400,,
-2012-04-11,32.9700,33.1000,32.6300,33.0050,3586400,,
-2012-04-10,33.1500,33.4300,32.5300,32.6100,5460200,,
-2012-04-09,33.0200,33.3600,32.7700,33.2200,3478300,,
-2012-04-05,33.1700,33.6200,33.1400,33.5900,3987700,,
-2012-04-04,33.9800,34.0300,33.3600,33.4600,4357800,,
-2012-04-03,34.5200,34.6100,33.9900,34.3100,2879500,,
-2012-04-02,34.1400,34.7800,33.8000,34.7000,4110500,,
-2012-03-30,34.6900,34.6900,34.2400,34.3100,5232500,,
-2012-03-29,34.3200,34.5500,34.1600,34.4800,2459000,,
-2012-03-28,34.5200,34.7500,34.2800,34.4600,4223100,,
-2012-03-27,34.3300,34.7050,34.2800,34.6300,4376000,,
-2012-03-26,33.9900,34.4200,33.9300,34.4000,4668400,,
-2012-03-23,33.7100,33.8400,33.5000,33.8150,3253200,,
-2012-03-22,33.3100,33.8000,33.2200,33.7100,5121700,,
-2012-03-21,33.1000,33.8300,33.1000,33.5600,5680100,,
-2012-03-20,33.3800,33.9400,32.8800,33.1600,16394100,,
-2012-03-19,34.0800,34.5500,33.5600,34.5100,6819300,,
-2012-03-16,34.0600,34.1500,33.6600,33.8200,5093300,,
-2012-03-15,33.8600,34.2000,33.6300,34.1700,3685800,,
-2012-03-14,34.2400,34.2400,33.6600,33.7700,3607000,,
-2012-03-13,33.7900,34.2200,33.4200,34.2200,3425700,,
-2012-03-12,33.5000,33.8500,33.2700,33.5600,2487300,,
-2012-03-09,33.1900,33.6500,33.0800,33.6400,2910700,,
-2012-03-08,32.6800,33.1500,32.6700,33.0500,3198700,,
-2012-03-07,32.1300,32.5600,31.9600,32.4100,3326400,,
-2012-03-06,32.8000,33.1000,31.9000,31.9900,7675000,,
-2012-03-05,33.5600,33.6100,33.0400,33.2200,3307800,,
-2012-03-02,33.0000,33.8250,32.9100,33.7300,4979600,,
-2012-03-01,32.8600,33.2900,32.7700,33.1000,2898900,,
-2012-02-29,33.2100,33.4400,32.8600,32.8900,4103100,,
-2012-02-28,33.3600,33.4400,32.9800,33.2700,4147800,,
-2012-02-27,33.1800,33.5000,33.0900,33.2700,3204400,,
-2012-02-24,32.9100,33.5000,32.8600,33.4100,3481200,,
-2012-02-23,32.2600,33.0100,32.1000,32.9700,3119200,,
-2012-02-22,32.4500,32.8900,32.2400,32.3300,3389700,,
-2012-02-21,32.7400,33.0600,32.4700,32.5400,3655400,,
-2012-02-17,32.9600,33.0500,32.7500,32.7500,3686400,,
-2012-02-16,32.4500,32.9100,32.4500,32.8600,3085700,,
-2012-02-15,32.4900,32.6500,32.3500,32.4600,3311500,,
-2012-02-14,32.2000,32.4400,32.0600,32.4400,4953200,,
-2012-02-13,32.4200,32.6500,32.0000,32.3500,3260800,,
-2012-02-10,32.2800,32.4600,32.0500,32.2100,2819800,,
-2012-02-09,32.0900,32.6900,32.0900,32.6500,4711900,,
-2012-02-08,32.2000,32.3900,31.9300,32.1000,3607700,,
-2012-02-07,31.7400,32.4000,31.7000,32.2800,3404200,,
-2012-02-06,31.6100,32.3500,31.5200,31.8550,4536300,,
-2012-02-03,31.7000,32.1700,31.6000,31.8500,4588200,,
-2012-02-02,31.2400,31.6800,31.2100,31.2850,3803900,,
-2012-02-01,31.2000,31.5000,31.0900,31.2400,4654400,,
-2012-01-31,31.1800,31.2500,30.8500,30.9500,3753600,,
-2012-01-30,30.6900,31.1250,30.5500,31.0000,5184400,,
-2012-01-27,30.4700,31.2110,30.3100,31.0500,4291000,,
-2012-01-26,31.1500,31.7700,31.0000,31.1800,4287800,,
-2012-01-25,30.5900,31.4000,30.5100,31.3400,5459800,,
-2012-01-24,30.1700,31.0000,30.0800,30.9500,4715800,,
-2012-01-23,30.3300,30.7800,29.9800,30.2300,5378200,,
-2012-01-20,30.2800,30.5500,30.1800,30.5000,4091200,,
-2012-01-19,29.9100,30.2800,29.8800,30.2400,4303100,,
-2012-01-18,29.2700,29.8900,29.2200,29.8900,4553700,,
-2012-01-17,29.1700,29.4800,28.9900,29.3500,2903500,,
-2012-01-13,29.1100,29.1800,28.4500,28.9700,2903900,,
-2012-01-12,29.4300,29.4700,28.8302,29.2300,3704300,,
-2012-01-11,29.1600,29.3900,28.9600,29.3200,3306300,,
-2012-01-10,28.6100,29.3500,28.6100,29.2000,4442700,,
-2012-01-09,28.7600,28.8300,28.4400,28.5300,3514700,,
-2012-01-06,28.3700,28.7900,28.1400,28.7200,5781700,,
-2012-01-05,28.0700,28.6200,28.0500,28.4800,2999500,,
-2012-01-04,28.5000,28.5900,28.0400,28.2800,3852400,,
-2012-01-03,28.7000,29.0100,28.5100,28.5700,4495100,,
-2011-12-30,28.2600,28.6400,28.2600,28.2700,3471900,,
-2011-12-29,28.0200,28.4500,27.9800,28.3100,2579800,,
-2011-12-28,28.4500,28.5800,27.9300,28.0150,2500500,,
-2011-12-27,28.2500,28.7600,28.1600,28.5000,3246500,,
-2011-12-23,28.0400,28.3000,27.9500,28.2900,3131900,,
-2011-12-22,28.0500,28.2500,27.7000,27.8850,5299700,,
-2011-12-21,28.2900,28.3800,27.3950,27.9700,7383600,,
-2011-12-20,27.9499,28.4900,27.8600,28.4400,4505300,,
-2011-12-19,28.0600,28.2900,27.4000,27.5050,6635000,,
-2011-12-16,27.7300,28.9300,27.6200,28.2000,14464700,,
-2011-12-15,26.8000,27.0100,26.3900,26.4600,5819000,,
-2011-12-14,26.8000,27.1500,26.2500,26.5200,7277900,,
-2011-12-13,27.5500,27.7000,26.8900,26.9900,8728700,,
-2011-12-12,27.7300,27.8000,27.1000,27.3900,4825100,,
-2011-12-09,27.3500,28.1500,27.2980,28.0400,4227400,,
-2011-12-08,27.7400,28.1100,27.3200,27.3800,4742300,,
-2011-12-07,27.8700,27.9900,27.1600,27.8600,5501100,,
-2011-12-06,28.0100,28.1800,27.8400,27.9600,4075400,,
-2011-12-05,27.4300,28.0700,27.2500,27.9100,4979900,,
-2011-12-02,27.3500,27.4500,27.0100,27.1100,3752600,,
-2011-12-01,26.9300,27.4500,26.9000,27.1400,4908200,,
-2011-11-30,26.8000,27.4300,26.6100,27.4200,6276100,,
-2011-11-29,26.6900,26.6900,25.9400,26.0700,8097000,,
-2011-11-28,26.4900,26.8800,26.4100,26.6200,5923300,,
-2011-11-25,25.7200,26.0550,25.7200,25.8300,2946700,,
-2011-11-23,26.0500,26.1650,25.8000,25.9400,5496100,,
-2011-11-22,26.4700,26.6500,26.2000,26.3300,5008100,,
-2011-11-21,26.8500,26.8600,26.3300,26.6300,6730600,,
-2011-11-18,27.7200,27.7600,27.1300,27.1800,6119700,,
-2011-11-17,28.4800,28.5500,27.4850,27.6900,6939600,,
-2011-11-16,28.2400,29.0700,28.0000,28.5400,6319800,,
-2011-11-15,28.1300,28.5900,28.1100,28.4700,5688900,,
-2011-11-14,28.3500,28.7400,28.1600,28.2400,4715500,,
-2011-11-11,28.1700,28.7900,28.0200,28.4300,8354700,,
-2011-11-10,28.2200,28.2800,27.6200,28.0300,8969500,,
-2011-11-09,27.4900,28.4800,26.1300,28.0800,27277200,,
-2011-11-08,30.1600,30.6800,30.0400,30.4200,6593900,,
-2011-11-07,29.6700,29.9900,29.0400,29.9200,4303500,,
-2011-11-04,29.9700,30.0700,29.6100,29.7900,6212200,,
-2011-11-03,29.6300,30.2200,29.4900,30.1600,5568800,,
-2011-11-02,28.8800,29.6700,28.8300,29.3500,9150300,,
-2011-11-01,28.5199,28.8500,28.1300,28.5900,12232200,,
-2011-10-31,28.4800,29.7200,28.4500,29.4100,12805900,,
-2011-10-28,28.1500,29.0550,28.0810,29.0200,4545700,,
-2011-10-27,28.5101,28.6800,28.1400,28.3400,7891500,,
-2011-10-26,28.0900,28.1500,27.2500,27.8100,6735200,,
-2011-10-25,28.0500,28.2800,27.7700,27.8500,6455700,,
-2011-10-24,27.3100,28.2300,27.2400,28.2000,6770700,,
-2011-10-21,26.3900,27.4100,26.3550,27.3000,7311100,,
-2011-10-20,26.0300,26.2000,25.5000,26.0800,8007200,,
-2011-10-19,26.5700,26.7500,25.9100,26.0200,3908200,,
-2011-10-18,26.3000,26.9900,25.8600,26.7600,9990500,,
-2011-10-17,26.9900,27.0600,26.1100,26.2400,5372800,,
-2011-10-14,27.1250,27.6450,26.3700,26.8100,18683900,,
-2011-10-13,25.8000,25.8900,25.3900,25.8000,4516800,,
-2011-10-12,26.0900,26.2800,25.8000,25.8800,4819100,,
-2011-10-11,25.7300,26.0722,25.5300,25.8400,4367100,,
-2011-10-10,25.7400,26.0800,25.4500,25.7600,4036200,,
-2011-10-07,25.4200,25.6750,25.0300,25.2800,4105500,,
-2011-10-06,24.6000,25.3400,24.4900,25.3300,3846300,,
-2011-10-05,24.0700,24.8000,23.7400,24.6750,5511200,,
-2011-10-04,22.9700,24.0700,22.8900,24.0400,7106200,,
-2011-10-03,23.9000,24.2200,23.2400,23.2600,7995200,,
-2011-09-30,24.6000,24.7000,24.1400,24.1700,6563300,,
-2011-09-29,25.6000,25.8300,24.4500,24.9900,6030100,,
-2011-09-28,25.6200,25.7950,25.0390,25.1100,4783900,,
-2011-09-27,25.5400,26.1393,25.3600,25.5600,5871400,,
-2011-09-26,24.9900,25.1700,24.3100,25.1300,5245200,,
-2011-09-23,24.1600,25.0000,23.9700,24.8800,5681700,,
-2011-09-22,23.9900,24.4000,23.8700,24.3100,11130000,,
-2011-09-21,25.9500,26.3000,24.8800,24.8900,15700200,,
-2011-09-20,25.4000,25.4000,24.5300,24.6400,11626800,,
-2011-09-19,25.2200,25.5100,24.8400,25.2700,7670200,,
-2011-09-16,25.8100,25.8490,25.2500,25.5200,13048300,,
-2011-09-15,26.0300,26.1800,25.6900,26.1200,5478600,,
-2011-09-14,25.3600,26.0950,24.9900,25.7550,5069300,,
-2011-09-13,25.2500,25.4400,24.8600,25.1800,7253900,,
-2011-09-12,24.3399,25.2300,24.2400,25.2000,6505500,,
-2011-09-09,24.7300,25.1000,24.4250,24.6400,6805600,,
-2011-09-08,25.2300,25.2500,24.8600,24.9900,5993400,,
-2011-09-07,24.1000,25.3400,24.0200,25.3000,7951500,,
-2011-09-06,23.4600,23.8092,23.2000,23.7400,5579700,,
-2011-09-02,24.2900,24.3200,23.7700,24.1500,6477100,,
-2011-09-01,25.3500,25.4300,24.6900,24.7700,4679400,,
-2011-08-31,25.3500,25.8700,25.0400,25.2400,5257300,,
-2011-08-30,25.2000,25.3900,24.9000,25.1900,5029900,,
-2011-08-29,24.9600,25.5800,24.8400,25.5150,3896000,,
-2011-08-26,23.8200,24.7500,23.5500,24.5400,4268400,,
-2011-08-25,24.2900,24.4600,23.7500,23.8650,6834100,,
-2011-08-24,23.7400,24.1400,23.4500,24.1000,5972600,,
-2011-08-23,23.3000,23.7800,23.1750,23.7800,6317800,,
-2011-08-22,23.1900,23.3550,22.8400,23.1700,6028400,,
-2011-08-19,23.0500,23.6750,22.6700,22.6900,7304500,,
-2011-08-18,23.8000,23.8500,23.0000,23.2800,10522500,,
-2011-08-17,24.5700,25.1500,24.3050,24.5600,5754300,,
-2011-08-16,24.3301,24.7550,24.2200,24.6300,7402600,,
-2011-08-15,24.1600,24.6500,24.1500,24.6500,4258500,,
-2011-08-12,23.8800,24.2699,23.7800,24.1000,7304800,,
-2011-08-11,22.9800,24.3300,22.6700,24.0000,14533400,,
-2011-08-10,24.2500,24.3700,22.7500,22.8000,14534600,,
-2011-08-09,24.0900,24.8500,23.2000,24.8100,12034700,,
-2011-08-08,24.7700,25.2099,23.9100,23.9100,11923600,,
-2011-08-05,26.4000,26.5000,25.1600,25.6200,14940600,,
-2011-08-04,26.9100,27.1200,26.1200,26.1500,11350400,,
-2011-08-03,27.1200,27.4050,26.5650,27.3700,4832100,,
-2011-08-02,27.5100,27.7500,27.0100,27.0300,4707900,,
-2011-08-01,27.9500,28.0400,27.2300,27.6700,6798000,,
-2011-07-29,28.0000,28.1500,27.6300,27.7100,8024200,,
-2011-07-28,28.4300,28.6600,28.0000,28.0200,9289100,,
-2011-07-27,29.4600,29.4800,28.4600,28.5000,6108100,,
-2011-07-26,29.6700,29.8500,29.3500,29.6300,2910600,,
-2011-07-25,29.5600,29.8300,29.3200,29.6500,3673100,,
-2011-07-22,29.6900,29.8500,29.1000,29.7200,5349400,,
-2011-07-21,29.2200,30.0300,29.1700,29.5600,6380700,,
-2011-07-20,29.4000,29.4500,29.0300,29.1600,3747600,,
-2011-07-19,29.0200,29.6300,28.9300,29.4000,4944300,,
-2011-07-18,29.1800,29.1800,28.3400,28.7700,5789500,,
-2011-07-15,29.4300,29.5700,29.0200,29.2900,5232800,,
-2011-07-14,30.1200,30.2200,29.2500,29.3500,7159600,,
-2011-07-13,30.5200,30.7650,29.9700,30.0700,5277400,,
-2011-07-12,30.8000,30.8000,30.2300,30.3500,5665300,,
-2011-07-11,31.1800,31.3300,30.7600,30.9800,3725400,,
-2011-07-08,31.8000,32.0000,31.1200,31.5400,4917600,,
-2011-07-07,31.8500,32.3500,31.7600,32.0700,4938000,,
-2011-07-06,31.5200,31.7900,31.4500,31.6500,2873100,,
-2011-07-05,31.4200,31.6000,31.2400,31.5200,3513400,,
-2011-07-01,31.3300,31.6500,31.2400,31.5300,4218400,,
-2011-06-30,31.2100,31.6000,31.0500,31.4500,5519700,,
-2011-06-29,30.9500,31.2600,30.8800,31.1500,5023600,,
-2011-06-28,31.0300,31.0300,30.7100,30.7900,5469600,,
-2011-06-27,29.8400,31.1300,29.8200,30.8900,7080400,,
-2011-06-24,30.2700,30.3400,29.7300,29.9700,8299100,,
-2011-06-23,29.6700,30.4800,29.6300,30.4400,8866400,,
-2011-06-22,30.2999,30.7700,29.7800,30.0100,22453100,,
-2011-06-21,31.2000,32.0300,31.1500,32.0100,9031900,,
-2011-06-20,30.2700,31.0900,30.2600,30.9500,8884600,,
-2011-06-17,31.3300,31.3300,30.4400,30.4700,10549200,,
-2011-06-16,31.0900,31.2400,30.4300,30.8000,5988200,,
-2011-06-15,31.7400,31.8100,31.0700,31.1300,5132500,,
-2011-06-14,31.9500,32.5200,31.8000,32.0900,4762700,,
-2011-06-13,31.6700,31.9300,31.5800,31.6600,3756300,,
-2011-06-10,32.2300,32.2300,31.5750,31.6700,5023200,,
-2011-06-09,32.3500,32.4800,32.0500,32.2150,3550600,,
-2011-06-08,32.8700,33.0100,32.2000,32.2400,4481300,,
-2011-06-07,33.0000,33.3100,32.6700,33.0100,4301800,,
-2011-06-06,33.1700,33.4100,32.8200,32.8400,3075400,,
-2011-06-03,33.8000,33.9300,33.2600,33.2700,3930000,,
-2011-06-02,34.0700,34.2800,33.7250,34.2600,6012000,,
-2011-06-01,34.5300,34.8200,34.1100,34.1200,3569400,,
-2011-05-31,34.6100,34.8400,34.4100,34.6300,3938000,,
-2011-05-27,34.4600,34.5600,34.0800,34.2900,4040100,,
-2011-05-26,34.0700,34.6300,33.9600,34.5400,2789400,,
-2011-05-25,34.1000,34.3700,33.9400,34.1300,2961300,,
-2011-05-24,34.5600,34.6900,33.9900,34.1400,2807100,,
-2011-05-23,34.7200,34.8100,34.1700,34.4300,3605300,,
-2011-05-20,35.4600,35.6700,35.2100,35.3100,3246700,,
-2011-05-19,34.9800,35.5100,34.8700,35.4100,4252800,,
-2011-05-18,34.6000,34.9500,34.4300,34.8700,2209800,,
-2011-05-17,34.3900,34.9700,34.2100,34.7200,5348600,,
-2011-05-16,35.1300,35.3600,34.3400,34.3900,3879500,,
-2011-05-13,35.7500,35.8500,35.2100,35.3300,4072300,,
-2011-05-12,35.3200,35.8900,35.1800,35.8600,6100000,,
-2011-05-11,35.0000,35.9900,34.9200,35.4000,8700000,,
-2011-05-10,34.1000,34.8600,34.0100,34.7500,4194200,,
-2011-05-09,33.3400,34.2500,33.2400,33.9700,5395100,,
-2011-05-06,33.3200,33.8800,33.0900,33.4000,4903100,,
-2011-05-05,33.1200,33.3900,32.7500,32.9400,3500000,,
-2011-05-04,33.4100,33.5800,33.0000,33.2200,3903300,,
-2011-05-03,33.4600,33.7000,33.1000,33.4900,3000000,,
-2011-05-02,33.6800,33.9500,33.4600,33.5500,3500800,,
-2011-04-29,34.0500,34.1200,33.4750,33.5500,5228700,,
-2011-04-28,33.6400,34.1400,33.6400,34.0200,3300000,,
-2011-04-27,33.1400,33.6900,33.0700,33.6500,5092200,,
-2011-04-26,33.2800,33.3500,32.9100,33.1300,7700000,,
-2011-04-25,33.5800,33.7200,33.1400,33.2300,5236400,,
-2011-04-21,33.6900,33.7600,33.3800,33.4800,6779600,,
-2011-04-20,33.4800,34.0000,33.3000,33.6900,9636500,,
-2011-04-19,33.8500,34.0200,33.5800,33.6500,4723300,,
-2011-04-18,34.0700,34.1400,33.2900,33.8500,5449000,,
-2011-04-15,34.4100,34.7300,34.2441,34.5100,6120900,,
-2011-04-14,33.9000,34.5200,33.8300,34.3300,4628700,,
-2011-04-13,34.3000,34.4400,33.7900,34.2100,5072100,,
-2011-04-12,34.2100,34.2900,33.8700,34.0900,4631700,,
-2011-04-11,34.2000,34.7100,34.1900,34.3800,6796900,,
-2011-04-08,34.6200,34.6800,33.9500,34.1500,4721400,,
-2011-04-07,34.1100,34.5900,34.0800,34.4800,5318800,,
-2011-04-06,34.4400,34.5500,33.8100,34.2400,5304300,,
-2011-04-05,34.2000,34.4200,34.0600,34.1800,5494500,,
-2011-04-04,34.2600,34.5800,34.2300,34.3700,5498500,,
-2011-04-01,33.5300,34.6400,33.3412,34.1600,10489700,,
-2011-03-31,32.8800,33.3000,32.8000,33.1600,7720000,,
-2011-03-30,32.7900,33.0600,32.7200,32.9500,7082600,,
-2011-03-29,32.4500,32.8800,32.2700,32.6200,8032300,,
-2011-03-28,32.8100,32.8100,32.3300,32.4300,5639400,,
-2011-03-25,32.8100,32.9200,32.4900,32.6400,8997300,,
-2011-03-24,31.7300,32.7100,31.7300,32.5900,11754200,,
-2011-03-23,32.6101,32.7200,30.7600,31.6800,17689600,,
-2011-03-22,32.3400,33.0400,32.2800,32.8800,11264800,,
-2011-03-21,32.3100,32.8500,32.1100,32.3400,5670300,,
-2011-03-18,32.1100,32.4000,31.9300,31.9900,6921600,,
-2011-03-17,32.5700,32.5700,31.5300,31.8350,9127200,,
-2011-03-16,32.6800,32.8000,31.7900,32.0900,8168600,,
-2011-03-15,32.4500,33.2400,32.1600,33.0400,6682500,,
-2011-03-14,34.2200,34.4500,33.5200,34.0800,5577100,,
-2011-03-11,34.7000,34.8700,33.9600,34.6100,5058900,,
-2011-03-10,34.6800,35.1600,34.1500,34.8600,5265900,,
-2011-03-09,35.1700,35.6300,35.0201,35.1300,3435800,,
-2011-03-08,34.8000,35.6600,34.4400,35.2900,3783800,,
-2011-03-07,35.4500,35.6000,34.2500,34.7200,5003600,,
-2011-03-04,34.9400,35.5000,34.7000,35.2700,4005900,,
-2011-03-03,34.8200,35.3500,34.8000,35.0500,3148200,,
-2011-03-02,33.9400,34.8200,33.9100,34.4800,4562000,,
-2011-03-01,34.7300,34.7900,33.6700,33.9700,5908400,,
-2011-02-28,34.6800,35.0000,34.1601,34.5000,4936900,,
-2011-02-25,34.1500,34.9400,34.1400,34.6300,5620300,,
-2011-02-24,33.3500,33.6300,32.9400,33.4500,3965500,,
-2011-02-23,33.7000,33.7400,32.9299,33.3800,4734100,,
-2011-02-22,34.9300,35.1300,33.7200,33.7400,6549600,,
-2011-02-18,35.1000,35.8400,35.0000,35.3900,6779700,,
-2011-02-17,34.4800,35.1000,34.4200,34.9800,4395700,,
-2011-02-16,34.0000,35.1750,33.9000,34.6900,7727900,,
-2011-02-15,33.6800,34.0000,33.4700,33.9400,3145600,,
-2011-02-14,33.7000,34.0000,33.6050,33.8600,2746300,,
-2011-02-11,33.4200,33.6800,33.1000,33.6700,3113400,,
-2011-02-10,32.8600,33.5700,32.7580,33.5700,4010800,,
-2011-02-09,33.4700,33.4900,32.7200,33.0100,4327600,,
-2011-02-08,33.6300,33.6500,33.1950,33.5700,2074900,,
-2011-02-07,33.4800,33.6900,33.3500,33.5600,3679400,,
-2011-02-04,33.5700,33.7200,33.1700,33.3600,6534800,,
-2011-02-03,33.2700,33.6000,32.9800,33.5300,3043800,,
-2011-02-02,33.2900,33.9850,33.2900,33.4300,3046100,,
-2011-02-01,33.2500,33.8600,33.2200,33.5100,4738000,,
-2011-01-31,32.6000,33.1250,32.5700,33.0500,5390600,,
-2011-01-28,33.9300,33.9900,32.3425,32.4900,6506700,,
-2011-01-27,33.4800,34.0000,33.4400,33.8500,4679400,,
-2011-01-26,33.3600,33.8900,33.3400,33.5200,5913500,,
-2011-01-25,32.9800,33.7100,32.9800,33.5600,8191400,,
-2011-01-24,33.3600,34.1300,33.2800,34.0300,7387900,,
-2011-01-21,33.7900,33.9200,33.1900,33.2700,5714800,,
-2011-01-20,33.6600,33.7500,32.6800,33.4900,8531800,,
-2011-01-19,34.1200,34.2500,33.6400,33.9100,5899200,,
-2011-01-18,33.5500,34.3000,33.5400,34.1800,5722100,,
-2011-01-14,33.4100,33.9200,33.3200,33.7900,5767300,,
-2011-01-13,33.5800,33.7200,33.0700,33.3800,7594800,,
-2011-01-12,33.1400,33.7400,33.0601,33.5725,7319100,,
-2011-01-11,33.1300,33.2600,32.6600,32.9800,7110600,,
-2011-01-10,32.3000,33.1000,31.9500,32.9600,10377900,,
-2011-01-07,32.1800,32.2200,31.5000,32.0400,6828500,,
-2011-01-06,32.1300,32.2950,31.8800,32.2700,6230900,,
-2011-01-05,31.4800,32.2400,31.4200,32.2200,7143500,,
-2011-01-04,31.2800,31.6500,31.1800,31.5100,8038100,,
-2011-01-03,30.8300,31.4800,30.7900,31.2900,6245500,,
-2010-12-31,30.5200,30.8000,30.4200,30.7800,2841300,,
-2010-12-30,30.9200,31.1000,30.5700,30.5700,3435500,,
-2010-12-29,30.9300,31.1200,30.8400,30.9700,2662600,,
-2010-12-28,31.1200,31.1700,30.6900,30.9200,3748400,,
-2010-12-27,30.7000,31.0400,30.6200,30.9500,2920300,,
-2010-12-23,30.5400,30.8800,30.5400,30.8500,3027200,,
-2010-12-22,30.8500,30.8900,30.3000,30.6475,6343500,,
-2010-12-21,30.9800,31.1500,30.2800,30.9300,23465600,,
-2010-12-20,29.0100,29.4200,28.9800,29.1775,11973600,,
-2010-12-17,28.5701,28.9600,28.3800,28.7900,11646400,,
-2010-12-16,27.8100,28.5200,27.5100,28.5200,7665700,,
-2010-12-15,28.0600,28.4300,27.6800,27.7200,6462500,,
-2010-12-14,27.8600,28.1800,27.6700,28.1500,6546500,,
-2010-12-13,28.5800,28.6900,27.8000,27.8100,8839200,,
-2010-12-10,28.6300,28.8100,28.3801,28.7100,5346100,,
-2010-12-09,29.4300,29.4900,28.4800,28.6000,10393700,,
-2010-12-08,29.0300,29.2800,29.0000,29.2100,4880400,,
-2010-12-07,29.5000,29.5500,28.8900,29.0200,7598300,,
-2010-12-06,29.0200,29.4200,28.8600,29.2300,6059700,,
-2010-12-03,28.9100,29.2800,28.9100,29.1400,4868200,,
-2010-12-02,28.4800,29.1300,28.3600,29.1000,5769700,,
-2010-12-01,28.1500,28.5800,28.1300,28.3700,6306700,,
-2010-11-30,27.9700,28.1300,27.6600,27.8000,5831600,,
-2010-11-29,28.4000,28.6700,27.9800,28.3600,4553500,,
-2010-11-26,28.1200,28.7900,27.9800,28.7200,2658300,,
-2010-11-24,28.3200,28.7725,28.2500,28.4000,7025500,,
-2010-11-23,28.8000,28.8000,27.4900,28.1900,14184600,,
-2010-11-22,28.7200,29.2300,28.5500,29.1800,4450100,,
-2010-11-19,28.6600,29.1950,28.6200,28.8600,6047700,,
-2010-11-18,29.2600,29.4700,28.6800,28.6800,6761500,,
-2010-11-17,28.9700,29.2750,28.6600,28.9000,6688200,,
-2010-11-16,29.2300,29.4900,28.8850,29.0200,7979500,,
-2010-11-15,29.5700,29.8200,29.4000,29.5100,5192200,,
-2010-11-12,29.6900,29.8500,29.1500,29.5400,8462900,,
-2010-11-11,29.3700,29.9500,29.1800,29.9400,6408600,,
-2010-11-10,29.5400,29.9000,29.3500,29.7900,6356400,,
-2010-11-09,29.4000,29.8500,29.3400,29.4900,6304600,,
-2010-11-08,29.0000,29.3500,28.8800,29.2900,5143300,,
-2010-11-05,29.4300,29.7100,29.0700,29.1400,7584300,,
-2010-11-04,29.1100,29.4900,29.0700,29.4600,6191500,,
-2010-11-03,29.0200,29.0900,28.5200,28.8000,6423800,,
-2010-11-02,28.3800,29.1500,28.2000,29.0200,9643100,,
-2010-11-01,28.2900,28.4800,28.0000,28.2200,5394700,,
-2010-10-29,28.1600,28.3600,28.0299,28.1500,6211500,,
-2010-10-28,28.2700,28.3000,27.9500,28.1000,9750800,,
-2010-10-27,27.9500,28.2300,27.8000,28.1700,10814600,,
-2010-10-26,28.0400,28.7700,27.9500,28.1400,12548300,,
-2010-10-25,28.2000,28.4000,27.8500,28.2000,13727400,,
-2010-10-22,27.7500,28.2500,27.5800,28.2100,6902100,,
-2010-10-21,28.3200,28.3500,27.2600,27.7000,9217600,,
-2010-10-20,27.7100,28.4000,27.4600,28.2100,9200400,,
-2010-10-19,27.6800,27.9350,27.3200,27.5800,9833100,,
-2010-10-18,27.8000,28.1900,27.4800,28.0600,8068200,,
-2010-10-15,27.6200,28.3500,27.3000,28.0800,20402000,,
-2010-10-14,27.8500,28.0000,27.2000,27.4900,7435600,,
-2010-10-13,27.7800,28.0000,27.5300,27.7100,9441600,,
-2010-10-12,27.2300,27.7800,27.0200,27.6600,10274400,,
-2010-10-11,27.0500,27.4900,26.9900,27.2500,10459000,,
-2010-10-08,27.5200,27.6500,26.8600,26.9900,44108800,,
-2010-10-07,25.8000,30.0000,25.4500,28.6900,66892700,,
-2010-10-06,26.0000,26.1000,25.5000,25.7300,12636900,,
-2010-10-05,25.7900,26.0000,25.6600,25.7700,14809600,,
-2010-10-04,26.1400,26.3950,25.5600,25.6000,12822500,,
-2010-10-01,26.1500,26.4900,26.1500,26.2700,8923400,,
-2010-09-30,26.2500,26.3200,25.7000,26.1500,17408200,,
-2010-09-29,26.2700,26.3400,26.0000,26.0400,14196200,,
-2010-09-28,26.9100,26.9200,26.1300,26.2800,25302600,,
-2010-09-27,26.8800,27.0801,26.6300,26.8800,11294500,,
-2010-09-24,26.6800,26.9200,26.4200,26.8775,23950500,,
-2010-09-23,26.5800,26.8400,26.2900,26.4100,31770800,,
-2010-09-22,25.8900,26.8500,25.8100,26.6700,108752400,,
-2010-09-21,33.6600,33.6800,32.8400,32.9400,24824300,,
-2010-09-20,33.3400,33.5000,32.8800,33.1099,8431600,,
-2010-09-17,33.1300,33.3800,32.6700,32.7800,11075400,,
-2010-09-16,32.7600,33.1300,32.6200,32.8500,6240400,,
-2010-09-15,32.2600,32.7700,32.1400,32.7600,4407300,,
-2010-09-14,32.0800,32.8700,32.0800,32.4750,6011200,,
-2010-09-13,32.2900,32.5500,31.9600,32.2400,6416700,,
-2010-09-10,32.5600,32.6400,31.8550,32.2000,15942400,,
-2010-09-09,31.8999,33.2300,31.3000,32.8600,38740500,,
-2010-09-08,29.3200,29.6200,29.2300,29.3100,5205600,,
-2010-09-07,29.4800,29.5700,29.1000,29.1700,4154100,,
-2010-09-03,29.6600,29.9100,29.2500,29.4900,6035600,,
-2010-09-02,29.0000,29.4200,28.8600,29.4200,6125600,,
-2010-09-01,28.1400,28.9000,27.8900,28.8500,6116300,,
-2010-08-31,27.7300,27.9700,27.4950,27.7000,8491100,,
-2010-08-30,27.7900,28.1025,27.6300,27.7900,4870300,,
-2010-08-27,27.4800,28.0600,27.0199,27.9800,7342400,,
-2010-08-26,27.6500,27.7800,27.1200,27.3800,12818200,,
-2010-08-25,27.5900,27.7993,27.4200,27.4800,12706000,,
-2010-08-24,27.5600,28.0629,27.2900,27.9300,7822400,,
-2010-08-23,28.0900,28.3800,27.6301,27.8200,4413600,,
-2010-08-20,27.7400,28.0400,27.4100,27.9200,5253800,,
-2010-08-19,27.8700,28.1400,27.2700,27.6900,5126700,,
-2010-08-18,27.7900,28.2700,27.4900,28.1000,4006400,,
-2010-08-17,27.5000,28.0700,27.4200,27.9550,6817500,,
-2010-08-16,27.8200,27.8400,27.2100,27.3600,6334500,,
-2010-08-13,27.9200,28.3400,27.8600,28.0100,6625500,,
-2010-08-12,27.8000,28.3300,27.7600,28.0800,7694000,,
-2010-08-11,28.8300,28.8500,28.2300,28.2500,7505800,,
-2010-08-10,29.2300,29.4100,28.7600,29.1700,4063200,,
-2010-08-09,29.4000,29.5400,29.1200,29.5200,3483400,,
-2010-08-06,29.0600,29.4150,28.7300,29.2300,5149200,,
-2010-08-05,29.4100,29.6400,29.2400,29.4400,4612600,,
-2010-08-04,29.1400,29.7500,29.0600,29.7000,6700600,,
-2010-08-03,29.4800,29.4900,28.9300,29.1200,5651900,,
-2010-08-02,29.1100,29.7600,28.9000,29.6000,5584700,,
-2010-07-30,28.4000,28.8400,28.1100,28.7200,4531500,,
-2010-07-29,28.7617,29.1000,28.3800,28.7000,5320300,,
-2010-07-28,29.1100,29.3700,28.5900,28.6900,4451700,,
-2010-07-27,29.2000,29.3900,28.8300,29.2200,5175400,,
-2010-07-26,29.1500,29.2800,28.8050,29.1700,5061800,,
-2010-07-23,28.6000,29.3500,28.5400,29.2300,7703200,,
-2010-07-22,27.9100,28.7400,27.8000,28.5800,6138500,,
-2010-07-21,27.9400,28.2800,27.5200,27.6700,8314700,,
-2010-07-20,27.1800,27.8700,26.9400,27.8700,5690600,,
-2010-07-19,27.5000,27.8000,27.2901,27.6700,5151900,,
-2010-07-16,28.2700,28.2900,27.2058,27.3900,7254200,,
-2010-07-15,27.9400,28.3000,27.7200,28.2200,4838200,,
-2010-07-14,28.1700,28.4200,27.6700,28.0300,9457100,,
-2010-07-13,27.3500,28.4300,27.2400,28.1100,13577900,,
-2010-07-12,27.2700,27.6100,26.9400,27.0900,7012700,,
-2010-07-09,26.8600,27.2400,26.7100,27.2000,5317000,,
-2010-07-08,26.9600,27.0500,26.4200,26.8500,8852000,,
-2010-07-07,26.3400,26.8500,26.2000,26.7900,11753300,,
-2010-07-06,27.1800,27.3700,26.0400,26.3400,13509200,,
-2010-07-02,26.6900,26.9900,26.3300,26.7300,10420400,,
-2010-07-01,26.5200,26.8800,26.0100,26.6600,15728500,,
-2010-06-30,26.8200,27.2000,26.3200,26.4300,17468400,,
-2010-06-29,28.3700,28.3700,26.7600,26.9000,22062500,,
-2010-06-28,29.8500,30.0900,28.7100,28.7200,14508100,,
-2010-06-25,30.4300,30.5700,29.6900,29.8500,15030600,,
-2010-06-24,30.3600,30.8100,30.1000,30.2600,20287000,,
-2010-06-23,32.3500,32.4200,30.1800,30.3800,35847400,,
-2010-06-22,33.3400,33.7700,32.6800,32.7625,9593600,,
-2010-06-21,33.7700,33.9600,32.9300,33.1300,5762500,,
-2010-06-18,33.1200,34.0000,33.0400,33.5200,9514000,,
-2010-06-17,32.6150,33.2200,32.6001,33.1200,7250700,,
-2010-06-16,32.3800,32.5900,32.2200,32.4400,4614500,,
-2010-06-15,31.8900,32.6200,31.7800,32.5100,5930200,,
-2010-06-14,32.0000,32.3800,31.6400,31.7000,5240100,,
-2010-06-11,31.2100,31.8400,31.1600,31.7300,7233200,,
-2010-06-10,31.3400,31.7600,30.8300,31.7200,5666800,,
-2010-06-09,31.1400,31.5200,30.6300,30.7300,5808400,,
-2010-06-08,31.1500,31.2600,30.6000,31.0000,7767400,,
-2010-06-07,31.7000,31.7400,30.9400,31.0600,8385500,,
-2010-06-04,32.1500,32.4700,31.4900,31.5925,8507500,,
-2010-06-03,32.9200,33.1600,32.6500,32.9000,8847400,,
-2010-06-02,32.2700,32.9700,31.7900,32.9400,7213700,,
-2010-06-01,32.3600,33.0400,32.1000,32.1300,9744400,,
-2010-05-28,32.1900,32.4200,31.6900,32.0800,8778900,,
-2010-05-27,31.4300,32.2100,31.3900,32.2000,7496400,,
-2010-05-26,31.6500,31.7200,30.7980,30.9400,8820600,,
-2010-05-25,30.7500,31.5600,30.4800,31.5500,6368800,,
-2010-05-24,31.8200,32.1700,31.6100,31.6300,6543800,,
-2010-05-21,31.1500,32.3300,30.9700,32.1800,7758200,,
-2010-05-20,32.2000,32.5500,31.6200,31.7400,8094200,,
-2010-05-19,33.2200,33.6600,32.5300,32.8800,6098200,,
-2010-05-18,33.7200,34.3100,33.0400,33.2800,6208900,,
-2010-05-17,33.9800,34.2200,33.1780,33.8100,6235300,,
-2010-05-14,34.2400,34.4000,33.2600,33.7200,6832100,,
-2010-05-13,34.7900,35.4000,34.3600,34.4100,4958000,,
-2010-05-12,34.1200,34.9300,34.0600,34.8000,7973900,,
-2010-05-11,33.9500,34.3800,33.7000,33.8000,6929000,,
-2010-05-10,32.7500,34.2900,32.7500,34.2800,11416600,,
-2010-05-07,32.7600,32.9600,31.6800,32.4200,14897300,,
-2010-05-06,32.8000,33.7400,30.2400,32.4900,14650200,,
-2010-05-05,32.6800,33.5800,32.5400,32.9600,12226200,,
-2010-05-04,33.1200,33.1700,32.2200,33.1400,11030000,,
-2010-05-03,33.6800,33.9600,33.4000,33.5900,8863200,,
-2010-04-30,34.9700,34.9900,33.5650,33.6000,12735800,,
-2010-04-29,35.2700,35.5600,34.5400,34.9600,10958300,,
-2010-04-28,35.4800,35.6100,35.0500,35.4700,5290000,,
-2010-04-27,35.9100,36.0000,35.1900,35.3400,6938700,,
-2010-04-26,36.2100,36.3500,35.9900,36.1500,5610500,,
-2010-04-23,35.8400,36.2900,35.7200,36.2500,6528500,,
-2010-04-22,35.4100,36.0200,35.0000,35.9700,11650000,,
-2010-04-21,34.8000,35.0900,34.7900,34.9200,6889200,,
-2010-04-20,34.1900,35.1400,34.1000,34.9300,8632000,,
-2010-04-19,33.8100,34.2000,33.3200,33.8200,6817200,,
-2010-04-16,34.5400,34.5800,33.5300,34.0000,12718300,,
-2010-04-15,35.0900,35.1000,34.1700,34.3900,9548000,,
-2010-04-14,34.6300,35.0400,34.5700,35.0200,5037400,,
-2010-04-13,34.8600,35.0900,34.5100,34.7500,5825700,,
-2010-04-12,35.4200,35.5400,34.9100,35.0200,5690600,,
-2010-04-09,34.5700,35.4700,34.4400,35.4700,7205500,,
-2010-04-08,35.0300,35.0775,34.6300,34.9400,5726800,,
-2010-04-07,35.5600,35.6400,34.9500,35.0600,6632100,,
-2010-04-06,35.5600,35.9300,35.5500,35.7000,4211400,,
-2010-04-05,35.6800,36.0700,35.6600,35.9900,5267100,,
-2010-04-01,35.5400,35.8800,35.2450,35.7400,5467700,,
-2010-03-31,35.6200,35.7000,35.2700,35.3700,4436700,,
-2010-03-30,35.7800,35.9000,35.2900,35.6800,3469800,,
-2010-03-29,35.6000,36.0100,35.6000,35.7400,5055700,,
-2010-03-26,35.8500,36.1050,35.2500,35.5100,6049100,,
-2010-03-25,36.7500,36.7900,35.8600,35.8700,6566400,,
-2010-03-24,37.1200,37.3000,36.4800,36.5100,16778000,,
-2010-03-23,35.2600,35.4200,34.6900,35.2200,8504500,,
-2010-03-22,34.6100,35.0600,34.6000,34.9500,4895900,,
-2010-03-19,35.8600,35.9500,34.5000,34.6700,16351100,,
-2010-03-18,35.7200,35.9500,35.5650,35.7500,4227000,,
-2010-03-17,35.6100,36.0800,35.4519,35.4900,8350000,,
-2010-03-16,35.4600,35.6800,34.9300,35.0200,5818800,,
-2010-03-15,35.1500,35.5600,35.0000,35.4900,3933100,,
-2010-03-12,35.2200,35.2700,35.1100,35.1600,6262400,,
-2010-03-11,35.0700,35.2700,35.0000,35.2200,4371500,,
-2010-03-10,35.2700,35.3500,35.0400,35.1500,5969600,,
-2010-03-09,35.0600,35.6200,35.0400,35.1200,5486200,,
-2010-03-08,35.1200,35.4000,35.0200,35.0600,3850100,,
-2010-03-05,35.0800,35.4400,34.9300,35.1600,8381900,,
-2010-03-04,34.8600,35.0900,34.5800,34.9400,4440700,,
-2010-03-03,34.8700,35.1500,34.6100,34.8200,4098900,,
-2010-03-02,34.6800,35.0950,34.6401,34.7400,5603400,,
-2010-03-01,34.6300,35.0000,34.5300,34.8900,4965000,,
-2010-02-26,34.5500,34.7000,34.0550,34.6500,4792600,,
-2010-02-25,33.8000,34.5900,33.5400,34.5600,7735500,,
-2010-02-24,33.6300,34.6300,33.5600,34.5500,9545200,,
-2010-02-23,33.6800,33.8200,33.2010,33.4400,7906000,,
-2010-02-22,34.2100,34.2100,33.5100,33.7000,6119800,,
-2010-02-19,33.8000,34.1600,33.5650,33.8800,12324000,,
-2010-02-18,32.4700,33.3300,32.4700,33.2400,9614400,,
-2010-02-17,32.1600,32.4300,31.9600,32.3300,9213000,,
-2010-02-16,31.5000,31.8700,31.2800,31.8100,9113700,,
-2010-02-12,32.2500,32.2800,31.2801,31.4500,21221400,,
-2010-02-11,32.6000,33.1600,32.2800,32.6400,10125400,,
-2010-02-10,33.4500,33.5500,32.5700,32.7600,9592000,,
-2010-02-09,32.6000,32.6600,31.9100,32.3100,8047700,,
-2010-02-08,32.7700,32.7900,32.0200,32.0500,8615600,,
-2010-02-05,32.4300,32.8000,31.8500,32.7700,11881500,,
-2010-02-04,32.8800,32.9600,32.2000,32.2400,9450300,,
-2010-02-03,32.8500,33.4300,32.5400,32.9800,6732000,,
-2010-02-02,32.5400,33.1300,32.3100,32.9800,5735700,,
-2010-02-01,32.3900,32.5400,32.0600,32.4800,8705500,,
-2010-01-29,32.9500,33.2400,32.1700,32.3000,8377800,,
-2010-01-28,33.2900,33.6600,32.4800,32.8900,6417800,,
-2010-01-27,33.6800,33.6800,32.6500,33.1400,9896900,,
-2010-01-26,33.8100,34.2900,33.6200,33.9400,5356300,,
-2010-01-25,34.6300,34.9760,33.9700,34.1600,6961500,,
-2010-01-22,35.6200,35.8200,34.3500,34.3800,7721300,,
-2010-01-21,36.4900,36.6500,35.4600,35.8200,7404400,,
-2010-01-20,36.3700,36.5100,35.6200,36.4900,6258500,,
-2010-01-19,35.8700,37.0200,35.8100,36.9500,5964100,,
-2010-01-15,35.9200,36.2100,35.4700,35.8700,6732300,,
-2010-01-14,36.1300,36.5100,35.7900,35.9000,4536200,,
-2010-01-13,35.8300,36.3600,35.6001,36.2800,3660100,,
-2010-01-12,36.1400,36.1400,35.3850,35.6600,5073900,,
-2010-01-11,36.6800,36.7700,35.9500,36.2100,4901400,,
-2010-01-08,36.7500,36.9700,36.3400,36.6900,5429200,,
-2010-01-07,37.4100,37.5865,36.8100,36.8900,5576700,,
-2010-01-06,37.3300,37.7400,37.2000,37.6200,5336400,,
-2010-01-05,37.0400,37.8000,36.8700,37.7000,7108800,,
-2010-01-04,36.6500,37.3000,36.6500,37.0900,4710200,,
-2009-12-31,37.1700,37.2100,36.7000,36.7800,2900400,,
-2009-12-30,37.0300,37.5000,37.0300,37.1800,2124100,,
-2009-12-29,37.1400,37.3400,36.9700,37.2100,3093200,,
-2009-12-28,37.1800,37.4208,36.9700,37.1900,2573500,,
-2009-12-24,36.9500,37.1700,36.8100,37.1700,1350000,,
-2009-12-23,37.3700,37.3700,36.8600,36.9300,5559600,,
-2009-12-22,37.3500,37.5000,37.2000,37.3400,3192200,,
-2009-12-21,37.3800,37.6800,37.0400,37.2800,5031900,,
-2009-12-18,37.2500,37.4700,37.0200,37.3400,9331800,,
-2009-12-17,37.4600,37.5200,36.9900,37.0100,6562800,,
-2009-12-16,36.8664,38.2000,36.8664,37.8600,15618700,,
-2009-12-15,35.5800,36.6600,35.5000,36.3600,8022900,,
-2009-12-14,35.7800,35.8400,35.3100,35.7800,5446500,,
-2009-12-11,35.9000,35.9800,35.1500,35.3800,4381500,,
-2009-12-10,35.8100,36.1500,35.6300,35.8000,3884500,,
-2009-12-09,35.8500,36.0000,35.2600,35.8500,4421500,,
-2009-12-08,36.0300,36.2700,35.5800,36.0800,3863200,,
-2009-12-07,36.4600,36.8400,36.2000,36.3700,3119500,,
-2009-12-04,36.3800,36.9400,35.9800,36.5000,4433200,,
-2009-12-03,36.4200,36.8400,36.0000,36.0000,3681300,,
-2009-12-02,36.5300,36.9100,36.3600,36.5000,3645700,,
-2009-12-01,35.4600,36.5250,35.2700,36.4000,5428900,,
-2009-11-30,35.2500,35.4400,34.5400,35.0800,5075000,,
-2009-11-27,35.0100,35.6600,34.6300,35.3800,2049600,,
-2009-11-25,36.0700,36.3300,35.9000,36.1700,2504400,,
-2009-11-24,36.1450,36.4400,35.8400,35.9500,3790700,,
-2009-11-23,36.0500,36.6800,35.9800,36.4400,3085500,,
-2009-11-20,35.7200,36.0700,35.4900,35.8100,3344500,,
-2009-11-19,36.2500,36.4800,35.5000,36.1100,3754500,,
-2009-11-18,36.5900,36.7800,36.0000,36.5900,3998400,,
-2009-11-17,36.5600,36.9500,36.4400,36.9000,3283300,,
-2009-11-16,36.5100,37.1500,36.1100,36.8100,5263200,,
-2009-11-13,35.6900,36.6000,35.6900,36.5100,4988600,,
-2009-11-12,35.8240,36.1100,35.4100,35.6100,5872900,,
-2009-11-11,35.9600,36.0300,34.4600,35.9200,13794600,,
-2009-11-10,36.5600,36.7500,36.3500,36.6000,5079500,,
-2009-11-09,35.8850,36.5800,35.4100,36.4500,8883200,,
-2009-11-06,34.5900,35.1905,34.3800,34.6500,3693900,,
-2009-11-05,33.9800,34.9200,33.9800,34.7000,4164100,,
-2009-11-04,33.3000,34.5200,32.9500,33.8600,7883400,,
-2009-11-03,32.7200,33.0800,32.3700,33.0100,6512200,,
-2009-11-02,32.8000,33.1000,32.3700,32.8700,4809000,,
-2009-10-30,33.4000,33.8700,32.8550,32.9400,5810300,,
-2009-10-29,33.1100,33.6800,32.7000,33.5400,6725500,,
-2009-10-28,33.7200,33.7925,32.7000,32.8300,6169100,,
-2009-10-27,34.5400,34.9100,33.7900,33.9500,4267200,,
-2009-10-26,34.6400,35.3880,34.3000,34.4500,4379200,,
-2009-10-23,35.1400,35.5700,34.5600,34.7800,3678100,,
-2009-10-22,34.5300,35.2800,34.0100,35.1700,4913400,,
-2009-10-21,35.3500,35.6900,34.7400,34.8100,5022700,,
-2009-10-20,35.5200,35.6000,34.9900,35.4100,4357800,,
-2009-10-19,35.7600,35.9300,35.4900,35.6500,4116500,,
-2009-10-16,35.4800,35.9500,35.3500,35.6700,6908700,,
-2009-10-15,35.0800,35.8500,35.0700,35.7500,8063600,,
-2009-10-14,34.8700,35.5200,34.8100,35.4300,6908100,,
-2009-10-13,34.2500,34.7100,34.1600,34.6200,4565100,,
-2009-10-12,34.6700,34.8800,34.1500,34.3600,3597700,,
-2009-10-09,34.0800,34.7700,33.9800,34.6400,3708700,,
-2009-10-08,33.7400,34.6000,33.7000,34.3300,8629600,,
-2009-10-07,33.7400,33.7400,33.0600,33.2600,4172400,,
-2009-10-06,32.7900,33.7500,32.6300,33.5100,7117600,,
-2009-10-05,32.3700,32.7190,32.1200,32.5500,4892100,,
-2009-10-02,31.5900,32.5400,31.5900,32.3500,5922800,,
-2009-10-01,32.6600,32.7800,31.9600,32.1800,7257000,,
-2009-09-30,32.7600,33.2200,32.1200,33.0400,6632800,,
-2009-09-29,32.8850,33.2200,32.5300,32.6800,5013100,,
-2009-09-28,32.2000,33.2600,32.1200,32.9300,5849300,,
-2009-09-25,32.1100,32.4100,31.8900,32.0300,4516700,,
-2009-09-24,32.7000,32.8600,32.0700,32.3200,5947700,,
-2009-09-23,33.0300,33.3300,32.6800,32.7100,6943000,,
-2009-09-22,33.0700,33.3100,32.9800,33.1100,4369400,,
-2009-09-21,32.7500,33.6500,32.7500,32.8500,5879700,,
-2009-09-18,33.0500,33.4300,32.7000,32.9500,10512500,,
-2009-09-17,33.5500,33.5900,32.7200,32.8400,13828300,,
-2009-09-16,33.5800,33.8500,33.0100,33.3500,28912300,,
-2009-09-15,35.2900,35.7800,34.8000,35.6200,10762500,,
-2009-09-14,34.4400,35.2900,34.2832,35.1900,8245900,,
-2009-09-11,34.1100,34.9810,34.0500,34.6500,7586300,,
-2009-09-10,32.7400,34.1300,32.5100,34.0200,10199900,,
-2009-09-09,32.2500,32.9200,32.1200,32.8000,5852200,,
-2009-09-08,32.4800,32.5600,32.1400,32.5100,5160700,,
-2009-09-04,31.6300,32.1000,31.4300,32.0500,4110800,,
-2009-09-03,31.0000,31.5200,30.7000,31.4900,4344100,,
-2009-09-02,31.1400,31.2700,30.7300,31.0000,5233100,,
-2009-09-01,31.2700,32.0800,30.8900,31.1000,7670000,,
-2009-08-31,31.5800,31.8100,31.1000,31.4200,7132200,,
-2009-08-28,32.7200,32.9800,31.3100,31.7300,7114900,,
-2009-08-27,32.3500,32.5600,31.7200,32.4600,5171400,,
-2009-08-26,32.5200,32.7600,32.1500,32.5100,4054800,,
-2009-08-25,32.6500,32.9700,32.3300,32.6700,3857300,,
-2009-08-24,32.8500,33.2300,32.5200,32.7300,4737200,,
-2009-08-21,32.4400,32.9300,32.0000,32.8400,5108600,,
-2009-08-20,31.8300,32.1900,31.4800,32.1000,4676000,,
-2009-08-19,31.4500,31.8800,31.1706,31.7200,5001200,,
-2009-08-18,31.2800,31.9200,31.1000,31.7200,4925700,,
-2009-08-17,31.7200,31.9000,31.1200,31.2100,5500600,,
-2009-08-14,33.2100,33.2900,31.8600,32.2700,8012600,,
-2009-08-13,33.3200,33.4700,32.7600,33.4300,6055200,,
-2009-08-12,31.8700,33.3200,31.8351,33.0400,6236700,,
-2009-08-11,32.5600,32.6000,31.7900,31.9200,6549100,,
-2009-08-10,32.8000,33.4900,32.6500,32.8200,4476300,,
-2009-08-07,33.0100,33.4600,32.7900,33.2200,5213800,,
-2009-08-06,32.0100,32.5400,31.8700,32.4200,6419900,,
-2009-08-05,33.1240,33.1240,31.4800,32.0100,10117400,,
-2009-08-04,32.6000,33.2600,32.5600,33.0000,4677500,,
-2009-08-03,32.6100,33.0000,32.4200,32.6800,4720700,,
-2009-07-31,32.3800,32.8600,32.2800,32.4200,4226300,,
-2009-07-30,32.5400,33.3400,32.1700,32.2800,5653500,,
-2009-07-29,32.1800,32.2900,31.7000,32.0600,4935900,,
-2009-07-28,32.4500,32.9100,32.0400,32.3300,7579900,,
-2009-07-27,32.5600,32.9000,32.2100,32.6100,5254100,,
-2009-07-24,31.8300,32.6900,31.6700,32.6300,5921400,,
-2009-07-23,31.2100,32.3300,31.1300,32.3100,7242300,,
-2009-07-22,31.0400,31.4800,31.0000,31.3400,5624400,,
-2009-07-21,31.0300,31.3500,30.8400,31.2600,6274000,,
-2009-07-20,30.7400,31.3500,30.6200,31.2100,6790700,,
-2009-07-17,30.9000,31.0600,30.3900,31.0200,6301300,,
-2009-07-16,29.6700,30.9400,29.5400,30.8700,9327800,,
-2009-07-15,29.1800,29.9100,29.0000,29.8500,11216500,,
-2009-07-14,28.0900,28.4500,27.9300,28.3000,8136800,,
-2009-07-13,27.5600,28.4500,26.9000,28.3700,8030700,,
-2009-07-10,27.1400,27.7300,27.0700,27.5800,6069800,,
-2009-07-09,26.7200,27.5800,26.5300,27.4200,8078000,,
-2009-07-08,26.6300,26.6300,26.0800,26.4700,10199100,,
-2009-07-07,27.0200,27.2100,26.3000,26.3400,6454800,,
-2009-07-06,27.1000,27.4200,26.8100,27.1600,7269400,,
-2009-07-02,28.1100,28.4700,27.5800,27.6400,4254100,,
-2009-07-01,28.3800,29.1900,28.3800,28.6600,5557300,,
-2009-06-30,28.7600,28.7900,27.9400,28.3000,6104800,,
-2009-06-29,28.1300,28.7600,28.0500,28.6200,4468300,,
-2009-06-26,27.5000,28.3100,27.4800,28.0000,6420200,,
-2009-06-25,27.8700,28.6400,27.4100,28.5200,6417100,,
-2009-06-24,27.5900,28.3800,27.5000,27.7400,7141400,,
-2009-06-23,27.5500,27.8450,27.2000,27.7100,8013800,,
-2009-06-22,28.5600,28.7800,27.3100,27.3100,12028200,,
-2009-06-19,28.9900,29.4400,28.9400,29.3300,9214800,,
-2009-06-18,28.9500,28.9500,28.2000,28.7200,7368000,,
-2009-06-17,28.2700,29.0000,28.0000,28.6800,12654200,,
-2009-06-16,29.0700,29.1300,28.1300,28.1700,9992300,,
-2009-06-15,29.9900,29.9900,28.5400,28.8200,11226100,,
-2009-06-12,30.6000,30.6699,29.6100,30.1500,5478600,,
-2009-06-11,30.3600,31.0000,30.1000,30.4000,7257600,,
-2009-06-10,29.8800,30.4300,29.6300,30.1700,8515300,,
-2009-06-09,29.5600,29.9700,29.1500,29.7700,5288500,,
-2009-06-08,29.7800,29.9000,28.8500,29.1700,6755500,,
-2009-06-05,29.4500,30.3400,28.7900,29.9800,8839100,,
-2009-06-04,28.7100,29.5500,28.6800,29.4400,7161700,,
-2009-06-03,29.0500,29.4900,28.3000,29.0600,8572700,,
-2009-06-02,29.1700,29.7500,29.0800,29.5900,7365400,,
-2009-06-01,28.3000,29.5000,28.3000,29.3600,6602700,,
-2009-05-29,27.4900,28.1900,27.0200,28.1800,6950300,,
-2009-05-28,27.2500,27.6400,26.5700,27.5400,7651000,,
-2009-05-27,27.6700,28.0700,27.1500,27.2500,5013700,,
-2009-05-26,26.3100,27.9500,26.1000,27.8900,6088000,,
-2009-05-22,26.0000,27.0400,26.0000,26.4800,4959400,,
-2009-05-21,25.9000,26.1500,25.7000,26.0700,6320700,,
-2009-05-20,26.6900,27.3200,26.3100,26.3900,5324300,,
-2009-05-19,26.2500,26.8100,26.0100,26.5600,3509500,,
-2009-05-18,25.9400,26.5200,25.7000,26.4800,4461700,,
-2009-05-15,25.9700,26.3500,25.5200,25.9200,4806500,,
-2009-05-14,25.2000,26.1490,25.2000,25.9300,6721000,,
-2009-05-13,25.9900,26.0300,25.1200,25.1700,7911300,,
-2009-05-12,26.3200,26.3400,25.6700,25.9900,5077900,,
-2009-05-11,24.8500,26.3600,24.7800,26.1500,7683800,,
-2009-05-08,26.0600,26.5300,25.2100,25.4200,7674000,,
-2009-05-07,26.5800,26.6400,25.3800,25.6300,7950000,,
-2009-05-06,26.8900,27.0400,25.6600,26.3500,9995800,,
-2009-05-05,26.7400,26.9100,26.2000,26.8900,8157400,,
-2009-05-04,26.5900,26.7500,25.8800,26.6900,14574300,,
-2009-05-01,27.0800,28.0000,27.0200,27.4600,9135200,,
-2009-04-30,27.1000,27.7100,26.7300,27.3500,9140100,,
-2009-04-29,25.9900,26.8400,25.5900,26.7500,9035900,,
-2009-04-28,25.7000,25.9500,25.2500,25.7000,8099900,,
-2009-04-27,25.9200,26.6500,25.7000,26.1400,9240400,,
-2009-04-24,24.5100,26.4900,24.4500,26.4200,13798600,,
-2009-04-23,23.8550,24.4900,23.5400,24.4800,8006200,,
-2009-04-22,23.2100,24.7400,23.2100,24.1600,7045200,,
-2009-04-21,23.3500,24.1300,23.2500,23.7500,7443000,,
-2009-04-20,24.4300,24.4300,23.3300,23.4600,6963600,,
-2009-04-17,24.6000,24.8700,24.0500,24.7000,7899500,,
-2009-04-16,24.1400,24.5900,23.4400,24.3800,9291000,,
-2009-04-15,23.7700,23.9200,23.1199,23.6400,6980500,,
-2009-04-14,24.3800,24.4900,23.8400,24.0100,6545000,,
-2009-04-13,24.6000,24.8900,24.2175,24.7200,5581800,,
-2009-04-09,24.4800,24.9700,24.2800,24.8700,8500700,,
-2009-04-08,23.8100,24.1700,23.4700,23.9200,5991300,,
-2009-04-07,23.6100,23.6600,22.7600,22.9600,9809500,,
-2009-04-06,23.8500,24.0000,22.7800,23.1900,8072400,,
-2009-04-03,23.2500,24.2600,23.2500,24.1600,8229300,,
-2009-04-02,22.7900,23.8400,22.6100,23.2800,11062100,,
-2009-04-01,20.9300,22.1800,20.7900,21.9600,7287000,,
-2009-03-31,20.9300,21.8700,20.8300,21.3900,8531000,,
-2009-03-30,21.3300,21.4800,20.3900,20.8200,9617500,,
-2009-03-27,22.5600,22.7000,21.8100,21.8400,6422600,,
-2009-03-26,22.1800,23.0000,22.1800,22.9400,9777700,,
-2009-03-25,22.0000,22.4400,21.5000,22.1000,10774000,,
-2009-03-24,22.5900,22.5900,21.7200,21.8200,9501800,,
-2009-03-23,21.2000,22.6900,21.0100,22.6900,13186800,,
-2009-03-20,21.0100,21.7900,20.3900,20.4600,10267300,,
-2009-03-19,21.8500,22.5800,20.8900,21.2400,13667100,,
-2009-03-18,19.4100,22.0900,19.3400,21.3500,20855100,,
-2009-03-17,18.6200,19.1500,18.1600,19.1300,9276200,,
-2009-03-16,18.7500,19.0000,18.3400,18.4500,11898500,,
-2009-03-13,19.2400,19.3100,18.3300,18.6800,11491000,,
-2009-03-12,18.4700,19.5100,18.2800,19.4300,9734900,,
-2009-03-11,18.1800,18.8500,18.0300,18.6300,8658800,,
-2009-03-10,17.1600,18.5400,17.1100,18.5200,11748000,,
-2009-03-09,17.0300,17.5900,16.7200,16.7800,9298200,,
-2009-03-06,17.1600,17.4300,16.7500,17.1600,10507400,,
-2009-03-05,18.1900,18.1900,16.3100,16.9200,26498300,,
-2009-03-04,16.1600,16.6100,15.9000,16.3200,8999700,,
-2009-03-03,16.1500,16.4800,15.8700,15.9800,12539500,,
-2009-03-02,16.4800,16.6600,15.9700,16.0400,13129800,,
-2009-02-27,15.7300,17.1800,15.7000,16.7000,15832400,,
-2009-02-26,17.4700,17.6700,16.6500,16.7000,15043500,,
-2009-02-25,17.6200,17.9200,17.1500,17.6400,12999900,,
-2009-02-24,17.2300,18.3300,17.2200,18.1700,12866800,,
-2009-02-23,18.0400,18.0900,16.9000,17.0900,14265600,,
-2009-02-20,18.9600,19.1500,17.7000,18.0400,21630100,,
-2009-02-19,20.4600,20.5000,19.4800,19.5400,10428100,,
-2009-02-18,20.3300,20.6900,20.0700,20.3900,7409800,,
-2009-02-17,20.0800,20.6900,19.8000,20.4000,9782700,,
-2009-02-13,20.9600,21.3700,20.8500,21.1000,8147400,,
-2009-02-12,19.9500,21.2600,19.7800,21.2200,12831000,,
-2009-02-11,20.4300,20.8599,19.9000,20.3100,7637800,,
-2009-02-10,21.3200,21.4200,20.2800,20.4800,10924500,,
-2009-02-09,22.0000,22.0100,21.1000,21.4200,7246500,,
-2009-02-06,20.9300,21.8000,20.8100,21.7000,9851900,,
-2009-02-05,19.6400,21.0400,19.4400,20.9100,11326400,,
-2009-02-04,19.6250,20.3500,19.5300,19.8800,9637000,,
-2009-02-03,19.6900,19.7600,19.1300,19.7000,7938700,,
-2009-02-02,19.4100,19.7000,18.9600,19.5800,8305500,,
-2009-01-30,20.2600,20.3300,19.2100,19.3100,8970700,,
-2009-01-29,20.6000,20.9061,19.6100,20.0500,7692200,,
-2009-01-28,20.7100,21.2000,20.3398,20.8900,7158500,,
-2009-01-27,19.7300,20.3800,19.5300,20.1100,6385500,,
-2009-01-26,19.9500,20.4400,19.6700,19.9300,6139300,,
-2009-01-23,19.0000,20.1000,18.7000,19.7000,10483800,,
-2009-01-22,19.8400,20.2500,19.0600,19.3200,13904200,,
-2009-01-21,19.8899,20.9700,19.7400,20.9600,9536900,,
-2009-01-20,21.1000,21.1000,19.3400,19.3900,8846200,,
-2009-01-16,21.1100,21.5300,20.4700,21.0600,8056300,,
-2009-01-15,21.0400,21.3000,20.4500,20.8300,10008600,,
-2009-01-14,22.0900,22.1600,20.9500,21.1100,8298100,,
-2009-01-13,22.9700,23.2200,21.7500,22.1000,14001200,,
-2009-01-12,24.0700,24.3500,23.6000,23.7600,6952400,,
-2009-01-09,23.9900,24.5000,23.4200,24.0100,6928300,,
-2009-01-08,24.0100,24.3800,23.6300,24.2900,6207400,,
-2009-01-07,23.5700,24.8098,23.5100,24.2300,12785700,,
-2009-01-06,23.0700,24.4500,23.0700,24.2200,7032500,,
-2009-01-05,22.5200,23.3100,22.5000,23.1300,7385500,,
-2009-01-02,21.1109,23.1000,21.0700,23.0200,6670700,,
-2008-12-31,20.8500,21.6000,20.8500,21.2900,4067000,,
-2008-12-30,20.6000,21.0600,20.3800,21.0500,4910600,,
-2008-12-29,21.1100,21.1500,20.0100,20.5200,4959000,,
-2008-12-26,21.1700,21.2500,20.8700,21.0800,1942700,,
-2008-12-24,20.7500,21.1800,20.7100,21.1300,1426700,,
-2008-12-23,21.2343,21.4200,20.8000,20.9700,4399100,,
-2008-12-22,21.9700,21.9800,20.6600,21.1100,5273400,,
-2008-12-19,22.0800,22.3000,21.1300,22.1300,8235700,,
-2008-12-18,21.8400,22.0900,21.0100,21.3800,8861100,,
-2008-12-17,24.0400,24.0400,21.3201,21.6900,15258800,,
-2008-12-16,22.1300,22.4200,20.9200,22.3200,10799400,,
-2008-12-15,22.5600,22.7200,20.8300,21.3600,8273000,,
-2008-12-12,21.9500,22.5300,21.3300,22.4300,6290700,,
-2008-12-11,23.3700,23.5600,22.0000,22.1900,6443700,,
-2008-12-10,23.2600,23.8800,22.7800,23.4400,5825900,,
-2008-12-09,22.4500,23.9200,22.3900,22.8900,7419300,,
-2008-12-08,21.8500,23.0000,21.8500,22.6000,7912100,,
-2008-12-05,20.4500,21.8400,19.4900,21.6600,11494800,,
-2008-12-04,20.9100,21.6600,20.0000,20.4400,18690600,,
-2008-12-03,21.7300,22.5700,21.3900,22.5400,7296300,,
-2008-12-02,21.4100,22.2500,21.0100,22.0000,7201400,,
-2008-12-01,22.7100,22.8600,20.9500,21.0000,8593000,,
-2008-11-28,22.8700,23.4300,22.7500,23.1600,4467800,,
-2008-11-26,21.6300,23.5900,21.6300,23.3500,9062200,,
-2008-11-25,21.9700,22.7800,21.5000,22.4200,13700100,,
-2008-11-24,21.8400,22.4200,21.2900,21.7300,12915600,,
-2008-11-21,21.1000,21.4100,19.8500,21.3800,13489000,,
-2008-11-20,21.3700,22.7900,20.7100,20.7500,10482800,,
-2008-11-19,22.5400,23.8700,21.6000,21.6300,9298800,,
-2008-11-18,22.7300,23.1600,21.7700,22.6400,8217100,,
-2008-11-17,21.9100,23.4100,21.5100,22.8000,10717700,,
-2008-11-14,23.9900,24.3600,22.1400,22.3400,11111500,,
-2008-11-13,21.6800,24.3800,21.1200,24.3000,11851900,,
-2008-11-12,22.9800,23.4100,21.8400,21.8900,11727900,,
-2008-11-11,24.7700,24.9100,23.4500,23.6400,7489100,,
-2008-11-10,25.7800,25.8400,24.6800,24.9300,4765600,,
-2008-11-07,24.9200,25.3900,24.0700,24.5900,7530800,,
-2008-11-06,26.7650,26.9000,24.3000,24.5600,10048800,,
-2008-11-05,28.9600,29.0800,27.0600,27.2200,8438400,,
-2008-11-04,27.7300,29.2800,27.5000,29.1600,8840800,,
-2008-11-03,26.7900,27.3000,26.1300,27.1600,5143800,,
-2008-10-31,27.0000,27.2100,26.2900,26.6400,7816700,,
-2008-10-30,27.4100,27.8800,26.2500,26.8600,9180600,,
-2008-10-29,27.3900,27.9500,26.6500,26.8000,10320400,,
-2008-10-28,24.2300,27.1500,23.9300,27.0750,10344100,,
-2008-10-27,23.4400,24.7400,22.8300,23.6800,8235300,,
-2008-10-24,23.0000,24.6300,22.8800,23.8900,10633700,,
-2008-10-23,25.5000,25.6000,23.4100,24.9700,10769700,,
-2008-10-22,27.0900,27.1600,24.5600,25.4000,9500400,,
-2008-10-21,29.0000,29.6500,27.4500,27.5900,6964600,,
-2008-10-20,27.9900,29.3800,27.7900,29.3100,5387400,,
-2008-10-17,27.2000,31.0925,26.8300,28.1800,9703100,,
-2008-10-16,26.0000,28.2100,24.4500,27.6900,11932400,,
-2008-10-15,29.8200,29.8200,25.9400,25.9400,8377200,,
-2008-10-14,31.3300,31.4500,28.8600,29.2000,9929400,,
-2008-10-13,29.3800,30.7300,28.6800,30.3800,12510200,,
-2008-10-10,26.6500,28.8800,25.6300,27.1200,14149100,,
-2008-10-09,31.2000,31.2700,27.7100,27.9900,10862200,,
-2008-10-08,28.8600,31.1900,28.4300,30.0000,14114100,,
-2008-10-07,31.1600,31.6900,28.6859,28.6900,11395300,,
-2008-10-06,31.9300,33.4500,29.4100,30.7100,17982700,,
-2008-10-03,34.8300,36.1900,33.5900,33.6900,11062700,,
-2008-10-02,37.8800,37.9000,35.1100,35.2200,9113000,,
-2008-10-01,39.4200,39.4200,37.9100,38.1200,6296600,,
-2008-09-30,36.7200,39.5300,36.4900,39.4700,10378600,,
-2008-09-29,38.4300,38.8100,35.9800,36.1500,9597800,,
-2008-09-26,39.1800,40.1000,38.9200,39.9900,5100900,,
-2008-09-25,40.0300,40.3800,39.5500,39.8300,5256500,,
-2008-09-24,39.0600,40.0100,39.0000,39.4500,4636000,,
-2008-09-23,39.6100,40.2600,38.7000,38.8500,6523100,,
-2008-09-22,40.7800,41.0000,39.1700,39.2300,4883100,,
-2008-09-19,40.6500,41.3900,38.0000,40.9400,10298400,,
-2008-09-18,37.6600,45.2600,37.1700,39.6500,12021000,,
-2008-09-17,39.0500,39.6900,36.2300,36.2300,12494900,,
-2008-09-16,38.5100,39.1500,36.1500,38.1400,11835200,,
-2008-09-15,40.4000,40.4000,38.0800,38.0800,9701800,,
-2008-09-12,40.9000,40.9000,39.9000,40.4700,7959800,,
-2008-09-11,40.2500,41.1000,40.0400,41.0500,5504200,,
-2008-09-10,41.3460,41.3500,40.4500,40.7300,4945200,,
-2008-09-09,41.8700,42.4700,40.7479,40.7900,5914300,,
-2008-09-08,40.4900,41.7300,40.2200,41.6100,7133300,,
-2008-09-05,41.3700,41.8300,40.5000,40.9100,10903200,,
-2008-09-04,43.6700,43.9900,42.1900,42.1900,6416700,,
-2008-09-03,42.9200,43.4700,42.6000,43.1400,5380800,,
-2008-09-02,43.8300,44.1600,42.5900,42.8500,6307000,,
-2008-08-29,43.9700,44.0100,42.7500,42.8300,6947200,,
-2008-08-28,44.2700,44.7400,44.0700,44.3100,4067400,,
-2008-08-27,43.5000,44.6100,43.4600,44.1500,3737900,,
-2008-08-26,43.7300,43.8400,43.1200,43.3600,5226600,,
-2008-08-25,44.5200,44.7500,43.5000,43.6700,4250700,,
-2008-08-22,44.8800,45.0900,44.5000,44.9100,4088800,,
-2008-08-21,43.7600,44.7800,43.4400,44.5100,5308900,,
-2008-08-20,44.0300,44.7200,43.6600,44.2800,4017800,,
-2008-08-19,43.9700,44.7500,43.4000,43.7300,5218000,,
-2008-08-18,44.7900,44.9700,43.7500,44.1000,7454200,,
-2008-08-15,45.5600,45.8700,44.6500,45.1100,4432600,,
-2008-08-14,45.4800,45.6900,45.0100,45.3600,6526100,,
-2008-08-13,45.6200,46.4400,45.4200,45.8900,5299400,,
-2008-08-12,45.9100,46.4400,45.5400,45.6200,8002000,,
-2008-08-11,45.1500,46.0400,44.8200,45.8900,6081200,,
-2008-08-08,43.4000,45.3400,43.3400,45.1500,8615800,,
-2008-08-07,43.0700,43.9500,42.9300,43.2200,5956700,,
-2008-08-06,43.1000,43.7700,42.6100,43.5300,6197900,,
-2008-08-05,41.7400,43.4100,41.3300,43.3400,8839100,,
-2008-08-04,41.4200,41.6400,40.6100,41.2900,3643400,,
-2008-08-01,41.7800,41.7800,40.2800,41.2200,5907800,,
-2008-07-31,40.9300,41.9300,40.5800,41.3500,6238600,,
-2008-07-30,41.3400,41.6800,40.6200,41.2200,4989200,,
-2008-07-29,40.7050,41.3200,40.1700,41.0100,5805100,,
-2008-07-28,40.7000,41.0500,39.7200,39.9600,3895800,,
-2008-07-25,41.0700,41.4200,40.6000,40.9000,5147700,,
-2008-07-24,41.0000,41.2700,40.4300,40.7200,5533000,,
-2008-07-23,40.7700,42.3400,40.6300,41.8200,10085000,,
-2008-07-22,40.9600,40.9600,39.6000,40.3000,9957200,,
-2008-07-21,41.8700,41.9400,40.7000,41.1600,5162100,,
-2008-07-18,41.0000,42.1900,40.7500,41.9800,6190500,,
-2008-07-17,41.0200,41.7100,40.6500,41.5400,5148300,,
-2008-07-16,39.7700,41.1013,39.5000,41.0500,6940500,,
-2008-07-15,39.1500,40.5300,37.7500,39.8300,10799100,,
-2008-07-14,39.0300,39.8800,38.3700,38.3800,6995600,,
-2008-07-11,39.0300,40.2000,38.6900,39.2400,6971500,,
-2008-07-10,38.2900,39.7600,38.2300,39.6100,7147600,,
-2008-07-09,39.4900,39.7400,38.2251,38.2300,6353000,,
-2008-07-08,39.4600,39.7800,38.7300,39.6400,8355900,,
-2008-07-07,39.8100,40.8600,38.8100,39.7200,8583900,,
-2008-07-03,40.2700,40.6500,39.8100,40.3900,3387300,,
-2008-07-02,40.5000,41.3000,39.8088,39.8100,7182600,,
-2008-07-01,39.2300,40.4100,39.0000,40.3800,10247400,,
-2008-06-30,39.6300,39.9900,39.2800,39.3900,6542300,,
-2008-06-27,40.6900,40.9400,39.5000,39.8000,11824500,,
-2008-06-26,41.7600,41.9300,40.7800,40.8300,7001400,,
-2008-06-25,41.8000,42.7000,41.5000,42.3400,6023300,,
-2008-06-24,40.8600,41.8100,40.7000,41.3800,6783600,,
-2008-06-23,40.9000,40.9100,40.1182,40.3700,4999200,,
-2008-06-20,40.6500,41.7600,40.3300,40.5500,8423200,,
-2008-06-19,40.7800,42.1900,40.3400,42.0000,5714700,,
-2008-06-18,40.8100,41.5400,40.7100,40.9400,6306400,,
-2008-06-17,41.8200,42.6500,41.3600,41.4000,9027600,,
-2008-06-16,42.3200,43.1100,42.0800,42.8500,6887300,,
-2008-06-13,41.9200,43.1500,41.7300,42.7100,6345900,,
-2008-06-12,40.9500,41.5900,40.6000,40.9900,5353400,,
-2008-06-11,41.5500,41.9400,40.6500,40.7700,6523200,,
-2008-06-10,42.1700,42.3600,41.4700,41.7400,5694400,,
-2008-06-09,42.5800,42.7499,41.6600,42.4700,4553700,,
-2008-06-06,43.4500,43.6000,42.3000,42.3000,5927900,,
-2008-06-05,43.4500,44.0100,42.8000,43.8900,7158700,,
-2008-06-04,43.6000,44.6600,43.3100,44.2500,4684700,,
-2008-06-03,43.7500,44.2100,43.0000,43.5300,5405100,,
-2008-06-02,43.9700,44.2400,42.7600,43.4600,5083100,,
-2008-05-30,44.0800,44.3800,43.6800,44.0600,5842500,,
-2008-05-29,42.7500,44.0800,42.7500,43.8000,6736600,,
-2008-05-28,42.9100,43.0000,42.3000,42.8400,5750000,,
-2008-05-27,41.1600,42.1000,41.0500,41.9900,4002200,,
-2008-05-23,41.3000,41.5300,40.8800,41.2500,3645400,,
-2008-05-22,40.8800,41.6600,40.8200,41.4000,3409400,,
-2008-05-21,41.5000,41.9600,40.8000,40.9500,5445500,,
-2008-05-20,41.3800,42.0200,41.0200,41.6600,6839200,,
-2008-05-19,42.1100,43.2300,42.0400,42.6000,7216300,,
-2008-05-16,42.1700,42.4500,41.7100,42.2600,5987200,,
-2008-05-15,40.8200,42.0800,40.6000,42.0000,6364400,,
-2008-05-14,40.7400,41.5100,40.5900,40.9400,4916100,,
-2008-05-13,40.4400,40.7500,39.8000,40.5900,4722500,,
-2008-05-12,39.8300,40.5000,39.3500,40.4400,4276600,,
-2008-05-09,39.4600,40.1700,39.2500,39.8900,2800700,,
-2008-05-08,39.6000,40.1500,39.1100,40.0000,5376200,,
-2008-05-07,40.0900,40.5800,39.1100,39.2400,5310700,,
-2008-05-06,40.0600,40.4500,39.5300,40.2500,4972300,,
-2008-05-05,40.3900,40.4700,39.7900,40.1500,5761600,,
-2008-05-02,39.2300,40.4100,39.1200,40.3800,8929400,,
-2008-05-01,38.3400,39.2200,37.9000,39.0100,7222100,,
-2008-04-30,37.7900,38.1000,37.2800,37.2900,4877400,,
-2008-04-29,37.0000,37.9400,36.9300,37.7600,5444500,,
-2008-04-28,37.0200,37.5100,36.6500,37.1800,5017000,,
-2008-04-25,37.4100,37.5800,36.3200,36.8900,4628300,,
-2008-04-24,36.7100,37.7900,36.4100,37.4300,5846700,,
-2008-04-23,36.2900,36.9100,36.2100,36.8300,6037300,,
-2008-04-22,36.3200,36.7400,35.6100,36.1700,8197500,,
-2008-04-21,36.2000,36.7300,35.8500,36.6600,5040300,,
-2008-04-18,36.8700,36.9860,36.0800,36.2700,8839300,,
-2008-04-17,36.4700,36.9300,35.6600,36.0700,5755800,,
-2008-04-16,36.1000,36.5400,35.4600,36.4200,10961500,,
-2008-04-15,36.2900,36.5400,35.3600,35.7500,8108000,,
-2008-04-14,35.9500,36.6200,35.7300,36.2900,5551400,,
-2008-04-11,37.0000,37.0000,35.8800,35.9800,7464200,,
-2008-04-10,36.0800,37.1900,36.0000,37.0900,8412500,,
-2008-04-09,36.9000,36.9400,35.9900,36.3200,4304300,,
-2008-04-08,36.6400,37.1900,36.5100,36.8300,4615900,,
-2008-04-07,36.8300,37.4500,36.8000,36.9200,5811400,,
-2008-04-04,37.0000,37.3500,36.6300,36.9700,5143300,,
-2008-04-03,36.4900,37.1100,36.3200,37.0100,7608500,,
-2008-04-02,37.3800,37.5200,36.2000,36.5000,8682900,,
-2008-04-01,36.5600,37.3200,36.3700,37.2500,9317900,,
-2008-03-31,35.6900,35.9000,35.3000,35.5900,8015500,,
-2008-03-28,36.1200,36.6300,35.2000,35.3300,7229300,,
-2008-03-27,37.1200,37.1200,35.6783,35.6800,7345900,,
-2008-03-26,36.5100,37.3400,35.9600,37.2000,11395700,,
-2008-03-25,36.5800,36.6500,35.8100,36.5400,8940000,,
-2008-03-24,34.6440,36.4900,34.5100,36.1000,10783000,,
-2008-03-20,34.8200,35.5000,34.2500,34.4500,12402200,,
-2008-03-19,33.7800,36.1300,33.7600,34.7500,25122000,,
-2008-03-18,31.5300,31.9000,31.1000,31.8800,12183700,,
-2008-03-17,32.0000,32.4900,30.7000,30.7900,15095600,,
-2008-03-14,32.8100,33.7100,32.2400,32.6100,7040400,,
-2008-03-13,32.9840,33.5900,32.5200,33.3000,5875900,,
-2008-03-12,33.1700,34.2300,32.8900,33.3400,8843200,,
-2008-03-11,32.2500,32.6100,31.7900,32.6000,9612200,,
-2008-03-10,32.6000,32.9900,31.9200,31.9400,8201400,,
-2008-03-07,32.5900,33.2800,32.0400,32.5500,7287400,,
-2008-03-06,32.4000,33.1100,32.2100,32.4700,7411400,,
-2008-03-05,33.0000,33.0800,32.0100,32.4200,10868700,,
-2008-03-04,32.8400,33.1200,32.4300,33.0700,8178800,,
-2008-03-03,33.4900,33.6800,32.5300,32.8600,12553200,,
-2008-02-29,34.7900,34.9200,33.4800,33.6500,12307400,,
-2008-02-28,35.3000,35.7000,34.9700,35.3400,5330500,,
-2008-02-27,35.4820,35.8300,35.0200,35.4600,6385200,,
-2008-02-26,35.6100,36.4600,35.4400,35.8700,6541500,,
-2008-02-25,35.0800,35.8500,35.0100,35.5400,8105100,,
-2008-02-22,34.8500,35.1900,34.4600,35.0900,5974300,,
-2008-02-21,35.1400,35.5300,34.6700,34.7800,6057000,,
-2008-02-20,34.3500,35.2800,34.2500,35.0500,6438600,,
-2008-02-19,35.4100,35.5300,34.8000,34.9000,6413100,,
-2008-02-15,34.9300,34.9500,34.2100,34.6700,5665200,,
-2008-02-14,35.2000,35.2100,34.6700,34.9600,6616600,,
-2008-02-13,34.6900,35.3600,34.4200,35.0000,9843400,,
-2008-02-12,33.9500,35.0200,33.9100,34.3800,9894800,,
-2008-02-11,33.2800,34.1400,33.1500,33.8400,9909400,,
-2008-02-08,32.6500,33.2800,32.1800,33.1900,9771200,,
-2008-02-07,32.4100,33.0700,32.0800,32.6200,13594100,,
-2008-02-06,34.4800,34.6900,32.4100,32.7600,13228200,,
-2008-02-05,33.9900,34.7600,33.7900,33.9600,7366800,,
-2008-02-04,34.5500,35.4600,34.5100,35.2100,7861500,,
-2008-02-01,34.6700,34.9900,33.4400,34.4800,12343100,,
-2008-01-31,33.8700,35.1300,33.4350,34.9300,16394600,,
-2008-01-30,35.5400,36.4500,35.2100,35.9400,8767300,,
-2008-01-29,35.4000,35.8500,34.7700,35.5400,5445400,,
-2008-01-28,35.2200,35.3200,34.8000,35.1500,5746400,,
-2008-01-25,34.9800,35.6200,34.7200,34.8400,9220200,,
-2008-01-24,33.5600,34.7000,33.5600,34.6400,7290400,,
-2008-01-23,33.2100,34.4800,32.6100,34.3300,10292400,,
-2008-01-22,33.0100,34.4900,32.9900,34.0000,10188900,,
-2008-01-18,35.0400,36.0100,34.8000,35.3300,13735800,,
-2008-01-17,37.1900,37.5200,34.9000,35.5500,16896300,,
-2008-01-16,37.7500,38.3700,37.4600,37.7000,8595200,,
-2008-01-15,38.0800,38.4200,37.7400,37.9200,7776000,,
-2008-01-14,38.4800,38.6400,38.0300,38.4800,7212600,,
-2008-01-11,38.8400,39.1900,37.9200,38.0500,10801200,,
-2008-01-10,39.3400,39.5000,38.6900,39.2500,8393300,,
-2008-01-09,39.4100,39.6200,38.9200,39.4600,9059100,,
-2008-01-08,39.9000,40.1900,39.1900,39.2200,8896200,,
-2008-01-07,40.3900,40.7500,39.6800,40.2400,7757600,,
-2008-01-04,41.3000,41.4900,40.0100,40.3600,8938700,,
-2008-01-03,41.5500,42.2100,41.5000,41.7900,5186700,,
-2008-01-02,42.9000,43.2500,41.4500,41.7100,6047700,,
-2007-12-31,42.5800,43.1400,42.5000,42.7300,3416700,,
-2007-12-28,42.8100,43.0500,42.5300,42.9300,4098400,,
-2007-12-27,43.1100,43.1900,42.2500,42.3400,4286600,,
-2007-12-26,43.1000,43.2400,42.7100,43.1200,4655600,,
-2007-12-24,42.7700,43.1200,42.2000,42.8400,3104000,,
-2007-12-21,42.5300,42.6500,41.6600,42.1800,10437900,,
-2007-12-20,41.9400,42.3600,41.5500,42.1700,6227400,,
-2007-12-19,42.0900,42.2500,41.3600,41.8700,7207800,,
-2007-12-18,42.1700,43.9700,41.5800,42.0300,17588300,,
-2007-12-17,41.7900,41.9400,40.5900,40.9000,12301900,,
-2007-12-14,43.6000,43.7500,41.9700,42.1100,9509200,,
-2007-12-13,43.5000,44.0900,43.4800,43.9000,4995600,,
-2007-12-12,43.8700,44.1900,42.9400,43.5400,6304500,,
-2007-12-11,44.4900,44.7000,43.0000,43.2699,7853300,,
-2007-12-10,44.5000,44.7900,44.2400,44.6200,4767300,,
-2007-12-07,44.3000,44.5400,43.8700,44.3700,3709400,,
-2007-12-06,44.2000,44.6400,43.7100,44.5400,5545300,,
-2007-12-05,43.9300,44.2900,43.6100,43.9000,5883900,,
-2007-12-04,42.2200,43.6500,42.2200,43.3200,6540200,,
-2007-12-03,41.8700,43.1000,41.8500,42.6900,9153400,,
-2007-11-30,43.0100,43.1400,41.8000,42.1400,6717000,,
-2007-11-29,42.1800,42.9600,42.0000,42.7500,5094500,,
-2007-11-28,41.3000,42.3644,41.0700,42.0300,6275000,,
-2007-11-27,41.0300,41.5800,40.4000,41.0700,6877100,,
-2007-11-26,41.6900,41.9900,40.8100,40.9000,6202200,,
-2007-11-23,41.9000,42.0000,41.2700,41.9100,1747100,,
-2007-11-21,41.8700,42.4400,41.4700,41.8400,4771600,,
-2007-11-20,42.7100,42.8000,41.5300,42.3000,7339800,,
-2007-11-19,41.9500,42.8500,41.7500,42.4700,10280100,,
-2007-11-16,41.4000,42.5200,41.1300,42.1900,16459600,,
-2007-11-15,41.0000,41.6900,40.5300,40.8200,9575800,,
-2007-11-14,41.3500,42.0600,40.5900,41.0200,13247100,,
-2007-11-13,40.9900,41.3600,39.5600,40.8600,32004300,,
-2007-11-12,43.3400,43.3400,42.1300,42.1900,9918600,,
-2007-11-09,43.8400,44.1300,43.0500,43.2400,10345700,,
-2007-11-08,46.1000,46.1900,44.0200,45.0300,11533900,,
-2007-11-07,47.1500,47.3100,46.1700,46.1700,6622200,,
-2007-11-06,47.8500,48.2700,47.1000,47.6300,5025100,,
-2007-11-05,47.5800,47.8800,46.9000,47.7000,5202000,,
-2007-11-02,47.3500,48.0000,47.0800,47.8800,6579500,,
-2007-11-01,47.7500,47.8610,46.8900,46.9200,5657800,,
-2007-10-31,47.4500,47.9000,46.8100,47.9000,6175600,,
-2007-10-30,47.3900,47.8000,47.1500,47.5500,5106100,,
-2007-10-29,47.2000,47.2600,46.4200,47.0000,6132000,,
-2007-10-26,47.7100,48.0000,46.7300,47.0000,6726500,,
-2007-10-25,48.0100,48.4700,46.9000,47.2000,7042600,,
-2007-10-24,47.5500,48.0000,46.7100,48.0000,6642000,,
-2007-10-23,47.2600,47.8100,47.0000,47.7500,5460300,,
-2007-10-22,46.2200,47.1600,46.0000,47.1200,5481600,,
-2007-10-19,47.0800,47.5200,46.2500,46.2700,9980200,,
-2007-10-18,45.9700,47.4300,45.7600,47.1100,8384800,,
-2007-10-17,45.8400,46.3200,45.1700,45.9700,7207000,,
-2007-10-16,45.5700,45.8800,45.3400,45.6700,5272000,,
-2007-10-15,45.9100,46.0400,45.2200,45.7100,5751000,,
-2007-10-12,45.8900,46.3200,45.3900,46.1199,5627300,,
-2007-10-11,45.7900,46.1900,45.3700,45.4900,11532800,,
-2007-10-10,44.9000,45.6900,44.6400,45.5800,7339500,,
-2007-10-09,45.0000,45.3500,44.4100,44.9699,7259300,,
-2007-10-08,44.6400,45.0000,44.4000,44.9900,5424900,,
-2007-10-05,44.4000,44.8000,44.1000,44.6400,7248000,,
-2007-10-04,44.0000,44.4900,43.8400,44.2500,7487500,,
-2007-10-03,43.9800,44.3600,43.7700,43.9800,5511900,,
-2007-10-02,44.0500,44.4900,43.7500,44.2300,5045800,,
-2007-10-01,43.8900,44.1500,42.9400,44.0000,6104500,,
-2007-09-28,43.6400,43.9400,43.3900,43.6600,5847500,,
-2007-09-27,43.5000,43.6500,43.1100,43.4500,5023800,,
-2007-09-26,43.0900,44.0000,42.6900,43.4100,10196100,,
-2007-09-25,41.2600,43.0000,41.2584,42.7400,11945900,,
-2007-09-24,41.7600,42.2900,41.2600,41.5000,11032300,,
-2007-09-21,42.9100,43.3700,41.7100,41.9500,13267000,,
-2007-09-20,43.6400,44.0000,42.4400,42.8000,12614200,,
-2007-09-19,43.5500,44.0800,43.3000,43.8300,11192100,,
-2007-09-18,44.5300,44.8000,42.9100,43.7100,20897500,,
-2007-09-17,43.7100,43.7500,42.5500,43.0600,12499300,,
-2007-09-14,43.0700,43.6500,42.9000,43.4100,5057500,,
-2007-09-13,43.9900,44.0000,42.9700,43.3100,6436900,,
-2007-09-12,43.6800,43.9900,43.4000,43.7800,4094500,,
-2007-09-11,43.3900,43.7800,43.3200,43.7400,4756100,,
-2007-09-10,43.1400,43.8000,43.0300,43.2200,5199800,,
-2007-09-07,43.3400,43.4200,42.5300,42.9600,5277000,,
-2007-09-06,43.9100,43.9900,43.5000,43.7200,3718100,,
-2007-09-05,43.2200,43.9000,43.2200,43.7500,5658700,,
-2007-09-04,42.7500,43.7500,42.6800,43.4500,5810700,,
-2007-08-31,42.7500,42.9900,42.5100,42.7500,4191400,,
-2007-08-30,42.2000,43.0400,41.9000,42.2200,5807700,,
-2007-08-29,41.3900,42.3600,41.1300,42.2500,7249600,,
-2007-08-28,40.6600,41.6400,40.6600,40.8700,6711000,,
-2007-08-27,40.4100,41.1100,40.2500,40.8100,4675000,,
-2007-08-24,40.5000,40.6500,39.8000,40.4100,6490800,,
-2007-08-23,40.8200,40.9900,40.3300,40.6000,3601800,,
-2007-08-22,40.4000,41.0000,40.2000,40.7700,4412000,,
-2007-08-21,40.4100,40.9500,39.8700,40.1300,4788600,,
-2007-08-20,40.5500,40.8500,39.9400,40.7400,4379900,,
-2007-08-17,40.1800,40.4800,39.3200,40.3200,9159800,,
-2007-08-16,39.8300,40.5600,39.2800,39.9600,6648800,,
-2007-08-15,40.2200,41.2500,40.1200,40.1800,5243300,,
-2007-08-14,41.0100,41.0500,40.1800,40.4100,4473000,,
-2007-08-13,41.0000,41.1300,40.2600,40.8300,4825100,,
-2007-08-10,41.3000,41.6200,40.1000,41.0600,6520400,,
-2007-08-09,39.9000,41.7400,39.8600,40.7500,7370400,,
-2007-08-08,39.6100,40.6700,39.5000,40.2300,6291900,,
-2007-08-07,39.0800,39.9100,38.6100,39.4200,6868500,,
-2007-08-06,38.7100,39.7700,38.5400,39.3800,7147600,,
-2007-08-03,39.4700,39.6600,38.7000,38.7500,7005100,,
-2007-08-02,39.4000,39.8000,39.0500,39.5200,6714400,,
-2007-08-01,40.2900,40.4900,38.5700,39.5800,15048500,,
-2007-07-31,41.0200,41.3000,40.1100,40.2900,8404100,,
-2007-07-30,40.7900,41.0900,40.1300,40.8900,8400500,,
-2007-07-27,41.2100,41.2100,40.2600,40.3900,8914800,,
-2007-07-26,41.1500,42.0000,40.3000,41.1900,8102300,,
-2007-07-25,41.9700,42.1200,41.4100,41.7200,5081700,,
-2007-07-24,42.1700,42.7300,41.6500,41.7800,6720600,,
-2007-07-23,41.8700,42.8500,41.7900,42.3600,8853700,,
-2007-07-20,42.4100,42.5000,41.2000,41.6400,8530900,,
-2007-07-19,41.3100,42.5400,41.3100,42.2000,9162600,,
-2007-07-18,41.2500,41.8100,40.9100,41.4100,8028500,,
-2007-07-17,41.1000,41.7400,40.8200,41.4600,6272600,,
-2007-07-16,41.0400,41.2600,40.8500,41.0600,4075800,,
-2007-07-13,41.3500,41.5000,40.8400,41.1800,4513100,,
-2007-07-12,40.9400,41.5500,40.6000,41.5500,7919600,,
-2007-07-11,40.2700,40.9700,40.2000,40.8400,4827400,,
-2007-07-10,40.6000,40.7300,40.2800,40.3600,4472100,,
-2007-07-09,40.9700,40.9800,40.4200,40.7200,5482800,,
-2007-07-06,41.0000,41.2000,40.6300,41.0200,4612400,,
-2007-07-05,40.8000,41.0100,40.0800,40.9300,5362800,,
-2007-07-03,40.1600,40.7600,40.1400,40.7100,3545700,,
-2007-07-02,40.1500,40.3400,39.8700,40.1600,5349200,,
-2007-06-29,40.5600,40.6600,39.8200,40.1500,6536600,,
-2007-06-28,40.3600,40.7800,39.9900,40.4200,8004600,,
-2007-06-27,39.9700,40.5100,39.7900,40.4700,7707800,,
-2007-06-26,40.0300,40.1200,39.2500,39.8400,14366100,,
-2007-06-25,40.8400,41.1100,40.1700,40.3400,7579400,,
-2007-06-22,41.3000,41.6200,40.6200,40.8400,6877100,,
-2007-06-21,41.2700,41.8900,40.5000,41.5300,7481100,,
-2007-06-20,42.4100,42.5400,41.3000,41.3700,8754900,,
-2007-06-19,42.3000,42.7500,42.1500,42.4800,4917400,,
-2007-06-18,42.6500,42.9400,42.3500,42.6700,5937400,,
-2007-06-15,44.4300,44.5000,42.4300,42.7500,21342400,,
-2007-06-14,44.3000,44.5000,43.6500,43.9600,11963300,,
-2007-06-13,43.1600,44.1300,42.9000,44.1100,7711800,,
-2007-06-12,42.6000,43.3900,42.4500,42.7300,5659200,,
-2007-06-11,43.2000,43.5300,42.8600,42.9900,5431500,,
-2007-06-08,42.4500,43.1100,42.4500,43.0400,5390200,,
-2007-06-07,43.3900,43.7020,42.5200,42.7200,5676700,,
-2007-06-06,44.1900,44.1900,43.4300,43.6400,5220000,,
-2007-06-05,44.3300,44.5000,43.9500,44.3400,4667300,,
-2007-06-04,44.4800,44.7600,44.0100,44.5800,4132800,,
-2007-06-01,44.1500,44.8800,44.1200,44.5300,4932400,,
-2007-05-31,43.9500,44.9200,43.6500,44.0601,8689800,,
-2007-05-30,42.4700,43.2200,42.2000,43.2200,4574500,,
-2007-05-29,42.3400,43.2620,42.3400,42.8700,5429900,,
-2007-05-25,42.2200,42.5900,42.0800,42.3800,3633000,,
-2007-05-24,43.3500,43.4000,41.6800,41.9900,7227200,,
-2007-05-23,43.6000,43.8000,43.1500,43.2300,4334100,,
-2007-05-22,43.2100,44.0000,43.2100,43.5900,5495500,,
-2007-05-21,43.9400,44.0000,43.0300,43.2500,6628600,,
-2007-05-18,42.5500,43.6200,42.3700,43.5900,9544200,,
-2007-05-17,42.1200,42.8900,41.7300,42.4200,8927200,,
-2007-05-16,41.7400,42.2900,41.6100,42.2900,7193400,,
-2007-05-15,41.9800,42.2300,41.1100,41.3700,6743700,,
-2007-05-14,41.7500,42.4700,41.3800,41.8100,8094900,,
-2007-05-11,40.9100,41.8300,40.6700,41.7000,9704100,,
-2007-05-10,41.1000,41.5600,40.5800,40.6600,7098000,,
-2007-05-09,41.2000,41.4600,40.8000,41.2600,8179500,,
-2007-05-08,41.3300,41.5800,40.9100,41.3700,6516500,,
-2007-05-07,41.3300,41.5900,41.0100,41.3100,3836300,,
-2007-05-04,41.5000,41.7000,41.0600,41.3300,3554500,,
-2007-05-03,41.6000,41.7500,41.0900,41.2000,4452600,,
-2007-05-02,41.6500,41.8500,41.4400,41.5100,5275200,,
-2007-05-01,41.6700,41.8700,40.8200,41.7300,5909400,,
-2007-04-30,42.7500,42.9700,41.5600,41.5600,6962200,,
-2007-04-27,43.0200,43.6600,42.4900,42.8900,5435800,,
-2007-04-26,42.5400,43.5500,42.3900,43.2600,8179100,,
-2007-04-25,42.6500,42.8300,42.1600,42.7100,4254800,,
-2007-04-24,42.2300,42.7300,42.0200,42.5000,4746000,,
-2007-04-23,42.1900,42.4000,42.0190,42.1600,4665900,,
-2007-04-20,42.9400,43.0000,42.0000,42.1400,7892100,,
-2007-04-19,42.6600,42.7800,42.1000,42.3900,4728800,,
-2007-04-18,42.8300,43.0800,42.3700,42.9700,5553500,,
-2007-04-17,42.5300,43.0100,41.8800,43.0000,6449300,,
-2007-04-16,42.8300,42.9000,42.2300,42.4000,7416300,,
-2007-04-13,42.2000,42.2000,41.1700,41.6400,7802500,,
-2007-04-12,42.1100,42.4900,41.8600,42.4000,3639300,,
-2007-04-11,42.8500,43.0000,41.8800,42.1000,4706300,,
-2007-04-10,42.6400,43.0600,42.6000,43.0000,4020000,,
-2007-04-09,42.7490,42.9600,42.3400,42.7000,3474400,,
-2007-04-05,42.6900,42.8800,42.0800,42.6100,4781700,,
-2007-04-04,42.1100,42.7000,42.1000,42.7000,4520600,,
-2007-04-03,42.0600,42.6600,41.9000,42.3500,7131400,,
-2007-04-02,41.5600,41.9200,41.0300,41.6500,5393800,,
-2007-03-30,41.3700,41.7700,40.8900,41.7000,5511700,,
-2007-03-29,42.2100,42.2100,40.7800,41.5300,8960300,,
-2007-03-28,42.6000,42.7899,41.5500,41.5800,11530200,,
-2007-03-27,43.5400,43.9500,42.6900,42.9000,7792700,,
-2007-03-26,42.9400,43.3100,42.1400,43.1600,6614500,,
-2007-03-23,43.0000,43.0900,42.5600,42.7900,6467400,,
-2007-03-22,42.8800,43.1000,42.6200,42.8600,10115900,,
-2007-03-21,42.6000,43.3000,42.0300,43.3000,18238600,,
-2007-03-20,40.4000,41.1200,40.0220,40.7400,8529700,,
-2007-03-19,39.8000,40.5700,39.6000,40.2400,4909900,,
-2007-03-16,38.2000,39.5600,38.2000,39.1700,7545200,,
-2007-03-15,39.2500,39.5200,38.5700,38.6200,5087700,,
-2007-03-14,38.5700,39.3100,38.4000,39.3000,4359100,,
-2007-03-13,39.3100,39.6000,38.6500,38.6500,5787100,,
-2007-03-12,39.0100,39.7000,39.0000,39.6400,3340100,,
-2007-03-09,39.4700,39.4800,38.9000,39.1700,3252700,,
-2007-03-08,39.2000,39.3500,38.9600,39.0800,4564600,,
-2007-03-07,38.7000,39.2700,38.5800,38.7400,4392800,,
-2007-03-06,39.0500,39.4000,38.5800,39.0400,6103400,,
-2007-03-05,38.4000,39.4000,38.3000,38.5220,5129400,,
-2007-03-02,38.8000,39.8300,38.6500,38.6600,6431600,,
-2007-03-01,38.5000,39.6400,38.3000,39.2600,5726400,,
-2007-02-28,38.2100,39.6200,38.2100,39.2500,6130400,,
-2007-02-27,40.1600,40.4400,38.6400,38.9200,8081800,,
-2007-02-26,40.6500,40.9900,40.1300,40.8700,3723600,,
-2007-02-23,40.9000,40.9600,40.2430,40.6300,3388600,,
-2007-02-22,40.9700,41.1000,40.2300,40.8100,4425800,,
-2007-02-21,40.5200,41.0400,40.5100,40.9500,5482200,,
-2007-02-20,40.0900,40.7600,39.5000,40.7400,5092100,,
-2007-02-16,39.4800,40.4300,39.2200,40.2700,9257600,,
-2007-02-15,38.7200,39.3000,38.3400,39.2500,5954600,,
-2007-02-14,38.4400,38.7000,38.4200,38.6000,10016000,,
-2007-02-13,38.5900,39.0700,38.3000,38.4300,7579700,,
-2007-02-12,37.9900,38.1900,37.4700,38.0900,6753800,,
-2007-02-09,38.2000,38.3400,37.4500,37.6800,4413100,,
-2007-02-08,38.1800,38.4000,37.9300,38.0500,3965100,,
-2007-02-07,38.6500,38.8500,38.0300,38.1500,4215200,,
-2007-02-06,39.0800,39.2000,38.0000,38.4600,6089100,,
-2007-02-05,39.0400,39.0600,38.3800,38.4400,3153200,,
-2007-02-02,39.0500,39.2100,38.4200,38.9700,3222700,,
-2007-02-01,38.9100,38.9900,38.3200,38.7600,4656800,,
-2007-01-31,38.8800,39.1300,38.2800,38.8700,4714500,,
-2007-01-30,39.5500,39.5500,38.8300,39.0100,5017100,,
-2007-01-29,39.3990,39.7500,38.9100,39.3500,3994000,,
-2007-01-26,39.1700,39.6600,38.6600,39.2600,4162300,,
-2007-01-25,39.7200,39.9700,38.8400,39.1300,5774000,,
-2007-01-24,38.0000,39.7400,37.9300,39.6900,7193900,,
-2007-01-23,37.6500,37.9600,37.3700,37.5200,4659000,,
-2007-01-22,38.4400,38.6300,37.2000,37.8300,6619400,,
-2007-01-19,38.3200,38.5700,37.5000,38.4000,8014400,,
-2007-01-18,40.1000,40.4000,38.4200,38.5700,5253800,,
-2007-01-17,40.0300,40.5500,39.8000,40.2000,3588200,,
-2007-01-16,40.2500,40.7500,39.8100,40.0500,5154000,,
-2007-01-12,39.6500,40.2000,39.5000,39.9600,3682900,,
-2007-01-11,39.4000,40.3800,39.2400,39.8800,4358600,,
-2007-01-10,39.1500,39.5900,38.7300,39.2200,5652600,,
-2007-01-09,40.5000,40.5100,39.3800,39.6300,5672900,,
-2007-01-08,40.4100,40.9700,40.1300,40.4500,5234800,,
-2007-01-05,40.7800,40.9000,40.1200,40.6200,2730200,,
-2007-01-04,39.8800,41.0000,39.4300,40.8200,4503700,,
-2007-01-03,40.7200,41.3200,38.8900,39.9200,7126000,,
-2006-12-29,41.3600,41.8000,41.0000,41.1200,2687200,,
-2006-12-28,41.7800,41.8400,41.2500,41.5300,3036700,,
-2006-12-27,41.7600,41.8900,41.3500,41.7900,2921000,,
-2006-12-26,40.7500,41.5500,40.7500,41.4400,2332300,,
-2006-12-22,41.3200,41.6200,40.5800,40.7500,2459400,,
-2006-12-21,42.0100,42.0400,40.9900,41.3800,3064000,,
-2006-12-20,42.2900,42.4400,41.6000,41.8700,5123500,,
-2006-12-19,40.7700,41.5500,40.4500,41.4500,5763400,,
-2006-12-18,42.4450,42.5500,41.0500,41.2900,7575000,,
-2006-12-15,43.1500,43.2200,42.2200,42.8100,19193400,,
-2006-12-14,40.4600,41.5900,40.0500,40.8100,12668000,,
-2006-12-13,40.5950,40.7500,39.5300,40.3000,4541800,,
-2006-12-12,39.9500,40.0900,39.3400,39.9700,4872200,,
-2006-12-11,39.6900,40.3600,39.1800,39.9800,7320600,,
-2006-12-08,38.1500,39.3900,37.9900,38.8800,5687500,,
-2006-12-07,38.7600,38.8500,37.6100,37.7500,5653500,,
-2006-12-06,39.1500,39.4300,38.3300,38.5400,4298000,,
-2006-12-05,39.6200,39.6200,38.7200,39.1500,3600000,,
-2006-12-04,39.5400,40.0000,39.0700,39.2900,3988500,,
-2006-12-01,40.1600,40.1800,38.6400,39.3500,5062400,,
-2006-11-30,39.7000,40.6900,39.5000,40.1600,5205700,,
-2006-11-29,40.0800,40.3800,39.6400,40.0000,3909900,,
-2006-11-28,39.9300,40.0900,39.4700,39.9100,3888400,,
-2006-11-27,41.3200,41.3700,40.0600,40.2200,4048400,,
-2006-11-24,41.4700,41.8500,41.3300,41.5400,1125700,,
-2006-11-22,42.5000,42.5500,41.3500,41.8100,4403600,,
-2006-11-21,41.9600,42.7500,41.9200,42.5500,8569400,,
-2006-11-20,41.1800,41.3600,40.5200,41.3100,5105100,,
-2006-11-17,41.4950,41.5400,40.9500,41.4500,6077600,,
-2006-11-16,41.3400,41.9700,41.2900,41.8500,5229500,,
-2006-11-15,40.6700,41.5900,40.5500,41.3900,5877700,,
-2006-11-14,40.1400,40.5400,39.7100,40.5100,4286300,,
-2006-11-13,39.2000,40.2300,38.8900,40.0900,4013800,,
-2006-11-10,39.4300,39.7100,39.1500,39.4100,2407100,,
-2006-11-09,39.8100,39.9800,39.5100,39.6900,2829800,,
-2006-11-08,39.4300,40.0000,39.2500,39.8100,4519300,,
-2006-11-07,38.9600,39.9700,38.4500,39.6100,6360400,,
-2006-11-06,37.8900,38.7400,37.7700,38.5400,3555600,,
-2006-11-03,37.6400,37.9500,37.2700,37.7500,2836900,,
-2006-11-02,37.5500,37.9800,37.2498,37.6600,2879700,,
-2006-11-01,38.4000,38.5900,37.2800,37.7600,4062800,,
-2006-10-31,38.1100,38.4700,37.4900,38.2500,4244000,,
-2006-10-30,38.5400,38.7400,37.9100,38.0300,3764200,,
-2006-10-27,39.3500,39.3500,38.2300,38.5700,4635000,,
-2006-10-26,39.2000,39.6100,38.6500,39.3600,5027100,,
-2006-10-25,39.3300,39.6000,38.6300,38.9400,6393800,,
-2006-10-24,38.5000,38.5900,37.7000,38.0900,5458300,,
-2006-10-23,38.0700,38.6500,38.0000,38.5800,3502700,,
-2006-10-20,38.5200,38.7850,37.7500,38.2000,3021000,,
-2006-10-19,38.4500,39.0300,37.8300,38.4900,3913400,,
-2006-10-18,38.4700,38.8800,37.9800,38.5300,3682000,,
-2006-10-17,37.9100,38.3000,37.5000,38.1200,3523800,,
-2006-10-16,38.7500,38.8000,38.1400,38.2500,5956100,,
-2006-10-13,38.0500,39.4300,38.0500,39.0700,12661100,,
-2006-10-12,37.2500,38.2600,37.1400,38.2100,5903300,,
-2006-10-11,37.5500,37.7600,36.7500,37.1200,5059500,,
-2006-10-10,37.4300,37.9800,37.2300,37.7700,3518600,,
-2006-10-09,38.0800,38.2200,37.2700,37.3900,3835200,,
-2006-10-06,38.2500,38.3000,37.5700,38.1500,3142200,,
-2006-10-05,37.5600,38.4080,37.5400,38.1800,4271600,,
-2006-10-04,36.7500,37.9100,36.6900,37.7600,6851500,,
-2006-10-03,36.8800,37.6400,36.7300,36.8900,4116600,,
-2006-10-02,37.5400,37.8200,36.8000,37.0000,3678100,,
-2006-09-29,38.1500,38.3800,37.4300,37.4600,4248100,,
-2006-09-28,38.2200,38.6000,37.5800,38.3300,3447900,,
-2006-09-27,37.7000,38.6100,37.6000,38.0600,5003600,,
-2006-09-26,38.1900,38.5000,37.6200,37.6700,5634200,,
-2006-09-25,37.1400,38.5000,37.0700,38.1900,10304500,,
-2006-09-22,37.4000,37.7300,36.5600,37.0600,5190800,,
-2006-09-21,37.8300,38.1200,37.0600,37.4000,4671600,,
-2006-09-20,37.3300,37.8100,37.2800,37.7000,7012000,,
-2006-09-19,37.3300,37.7500,36.9000,37.3400,5716100,,
-2006-09-18,36.2300,37.7700,36.2300,37.5100,9228200,,
-2006-09-15,36.6200,38.1900,36.5000,37.0000,33444300,,
-2006-09-14,33.5400,33.8100,32.9500,33.6500,8652700,,
-2006-09-13,32.6700,33.6000,31.9400,33.5300,5773400,,
-2006-09-12,31.7900,32.9900,31.4100,32.7700,3801100,,
-2006-09-11,31.4200,32.3700,31.0000,31.8400,3426500,,
-2006-09-08,31.6000,32.1400,31.0100,31.8100,3510100,,
-2006-09-07,32.4900,32.7300,31.4900,31.5000,4359500,,
-2006-09-06,32.4000,32.8700,32.0000,32.7190,3869100,,
-2006-09-05,32.1500,32.9500,32.0000,32.6700,2343500,,
-2006-09-01,32.4400,33.0400,32.0000,32.3300,2375400,,
-2006-08-31,32.2300,32.7500,32.0100,32.4400,4030100,,
-2006-08-30,31.8100,32.1300,31.7500,32.0500,4485900,,
-2006-08-29,32.9200,32.9800,31.5100,31.8600,6086100,,
-2006-08-28,32.4300,33.0000,32.2600,32.8600,2565100,,
-2006-08-25,32.4100,32.9600,32.4100,32.5300,2143800,,
-2006-08-24,32.7300,32.7700,32.2700,32.6300,1807000,,
-2006-08-23,32.9100,32.9900,32.1400,32.4100,2674100,,
-2006-08-22,33.1700,33.4700,32.3100,32.7800,5448000,,
-2006-08-21,33.8000,33.9900,33.1800,33.1800,3575500,,
-2006-08-18,34.0000,34.5500,33.7600,34.0700,4059100,,
-2006-08-17,33.7500,34.1900,33.4500,34.0100,5097100,,
-2006-08-16,34.0000,34.1200,33.2800,33.9900,4771400,,
-2006-08-15,32.7000,34.0000,32.6400,33.9540,6188500,,
-2006-08-14,32.1900,32.8900,31.9000,32.5100,3625900,,
-2006-08-11,31.5300,32.2700,31.5200,31.8500,3479800,,
-2006-08-10,31.5300,32.3700,31.4400,32.2000,3010100,,
-2006-08-09,32.1400,32.4900,31.3500,31.4500,3558800,,
-2006-08-08,32.0100,32.7000,31.7100,31.9500,4080200,,
-2006-08-07,31.6300,32.0000,31.1300,31.7900,3815900,,
-2006-08-04,32.6000,32.7400,31.5000,31.7200,5481600,,
-2006-08-03,31.5500,32.6500,31.3000,32.5300,6407800,,
-2006-08-02,30.0000,32.5800,29.9900,32.2800,12151100,,
-2006-08-01,28.4000,28.9700,28.0000,28.3400,6898600,,
-2006-07-31,27.5300,28.5600,27.2300,28.5100,5824400,,
-2006-07-28,26.8700,27.8400,26.5500,27.6300,5565700,,
-2006-07-27,26.9300,27.3500,26.4400,26.4700,4668800,,
-2006-07-26,26.7000,27.3400,25.9800,26.8900,7015700,,
-2006-07-25,27.3300,27.6300,26.7000,27.2200,6757100,,
-2006-07-24,27.6700,27.9000,26.9200,27.3800,6525400,,
-2006-07-21,27.8300,28.0900,27.5900,27.6500,4445200,,
-2006-07-20,28.2500,28.3400,27.6600,28.0200,3660200,,
-2006-07-19,27.6200,28.6901,27.5800,28.4100,4028000,,
-2006-07-18,27.5200,28.0700,27.3300,27.6900,4542000,,
-2006-07-17,27.8500,28.1000,27.2000,27.5900,4195500,,
-2006-07-14,27.9500,28.9900,27.9400,28.0100,4003400,,
-2006-07-13,28.2500,28.6700,27.6900,28.1000,6422000,,
-2006-07-12,29.5900,29.6500,27.8400,28.5600,8428700,,
-2006-07-11,28.9800,29.7000,28.9000,29.5500,4368900,,
-2006-07-10,29.5400,29.8000,29.1200,29.2600,3097700,,
-2006-07-07,29.4200,29.6600,28.9400,29.4200,4108900,,
-2006-07-06,29.8100,30.0500,29.2700,29.5900,2568300,,
-2006-07-05,30.3100,30.5150,29.5400,29.8600,4817000,,
-2006-07-03,30.6100,30.7800,30.4000,30.6400,1246800,,
-2006-06-30,30.8200,30.9000,30.3300,30.3600,3673300,,
-2006-06-29,30.3500,30.4800,29.8500,30.4000,6956600,,
-2006-06-28,30.2000,30.2200,29.5300,30.0600,4333800,,
-2006-06-27,30.7900,31.0000,29.7400,29.9400,5527700,,
-2006-06-26,30.5700,30.9000,30.3400,30.6900,3771800,,
-2006-06-23,30.7100,31.0800,30.3400,30.6000,5483300,,
-2006-06-22,30.5000,30.9100,29.9400,30.7900,11035300,,
-2006-06-21,29.6400,30.2200,29.5200,29.8800,7332900,,
-2006-06-20,28.7700,29.8300,28.7700,29.5300,6609700,,
-2006-06-19,29.1300,29.2500,28.5000,28.7800,10921300,,
-2006-06-16,28.6700,29.9300,28.5900,29.1200,30388500,,
-2006-06-15,28.8800,29.0900,27.7500,28.9600,15317500,,
-2006-06-14,29.1000,29.1000,28.3500,28.5700,7216000,,
-2006-06-13,29.1400,29.4100,28.7700,28.9800,8449600,,
-2006-06-12,28.8000,29.3900,28.3100,28.8400,9297600,,
-2006-06-09,28.0300,28.6700,27.8800,28.1300,5666300,,
-2006-06-08,28.4700,29.0300,27.5000,27.8500,11438300,,
-2006-06-07,29.9900,29.9900,28.6700,28.8200,9093400,,
-2006-06-06,29.5000,29.9800,29.2500,29.8400,9259700,,
-2006-06-05,28.9800,29.6900,28.7900,29.4700,13922600,,
-2006-06-02,28.9700,29.2000,28.7500,29.0000,6208300,,
-2006-06-01,28.6800,28.8500,28.4600,28.7200,6657600,,
-2006-05-31,28.4700,28.8400,28.4200,28.6300,10918400,,
-2006-05-30,28.7800,28.9500,28.3000,28.3500,6254800,,
-2006-05-26,29.3200,29.3400,28.7900,28.9800,4817200,,
-2006-05-25,29.5800,29.5800,28.8800,29.1400,5931200,,
-2006-05-24,29.0100,29.8700,28.7800,29.2700,8317100,,
-2006-05-23,30.0300,30.3000,28.8100,29.0200,10165700,,
-2006-05-22,30.1000,30.3500,29.7500,29.9100,6050900,,
-2006-05-19,30.2500,30.8890,29.9600,30.3100,9014300,,
-2006-05-18,31.3500,31.4300,29.9500,30.1700,11530700,,
-2006-05-17,32.0100,32.2000,31.1600,31.2000,8507200,,
-2006-05-16,32.7000,32.9300,32.2200,32.3000,6041000,,
-2006-05-15,31.8600,32.3910,31.7000,32.1900,4183000,,
-2006-05-12,32.2600,32.5900,31.5800,31.9200,3774800,,
-2006-05-11,33.3000,33.5200,32.4000,32.6300,5574400,,
-2006-05-10,33.1600,33.8700,33.1000,33.3800,5692100,,
-2006-05-09,33.7500,33.9900,33.1700,33.2400,5894100,,
-2006-05-08,34.1800,34.4000,33.6200,33.6900,4765100,,
-2006-05-05,34.6900,34.7200,34.1100,34.1800,5556500,,
-2006-05-04,34.9500,35.0000,33.8200,34.3200,11776400,,
-2006-05-03,35.9000,36.0900,34.3100,35.0600,26880100,,
-2006-05-02,38.3400,39.0500,38.2500,38.3500,6047000,,
-2006-05-01,39.1500,39.2100,37.7100,38.1700,6126500,,
-2006-04-28,39.4700,39.7800,39.2000,39.2000,7135100,,
-2006-04-27,37.8300,39.8700,37.7000,39.4500,7724900,,
-2006-04-26,37.8100,38.3700,37.6500,38.1500,3116100,,
-2006-04-25,37.5600,37.9200,37.4200,37.6600,3876500,,
-2006-04-24,37.4300,37.5200,36.9000,37.2000,2524800,,
-2006-04-21,38.0000,38.2000,37.2500,37.4600,3546500,,
-2006-04-20,37.7900,38.2400,37.0000,37.6800,2871500,,
-2006-04-19,37.3200,37.6700,37.1800,37.5700,2542100,,
-2006-04-18,36.9400,37.5700,36.5000,37.3500,3383300,,
-2006-04-17,36.6300,37.4300,36.5100,36.8900,4478200,,
-2006-04-13,36.8800,37.1500,36.6400,36.8300,3127100,,
-2006-04-12,37.0000,37.3500,36.7500,36.9700,2682300,,
-2006-04-11,37.3600,37.6500,37.0000,37.2800,3682400,,
-2006-04-10,36.8600,37.7500,36.7900,37.5000,5597800,,
-2006-04-07,36.1800,37.2100,36.1000,36.9500,6005600,,
-2006-04-06,35.8600,36.4100,35.6000,36.1000,3077100,,
-2006-04-05,36.2700,36.2700,35.8800,35.9900,3802000,,
-2006-04-04,35.8700,36.3000,35.7000,36.2100,3711400,,
-2006-04-03,35.1800,36.2000,34.9700,35.7000,4931500,,
-2006-03-31,35.3100,35.7500,34.9100,34.9500,5032000,,
-2006-03-30,36.3700,36.3700,35.2000,35.3100,10552500,,
-2006-03-29,35.5600,36.2900,35.3900,35.9500,4559500,,
-2006-03-28,35.8100,36.1500,35.3100,35.5200,5030600,,
-2006-03-27,36.2500,36.4800,35.6900,35.7900,5469700,,
-2006-03-24,36.3300,36.8500,36.1200,36.4900,5143400,,
-2006-03-23,35.5800,36.6100,35.3900,36.3300,16921800,,
-2006-03-22,36.7000,36.8600,36.1800,36.6200,5685000,,
-2006-03-21,36.4200,37.3600,36.2000,36.3500,5120100,,
-2006-03-20,35.9400,36.8800,35.9400,36.5500,3819200,,
-2006-03-17,35.9900,36.2400,35.6100,35.9800,6477300,,
-2006-03-16,37.0000,37.3500,35.9100,35.9300,6438900,,
-2006-03-15,37.6400,37.7600,36.9500,37.0800,4335800,,
-2006-03-14,37.1000,38.0100,36.9600,37.4000,3586200,,
-2006-03-13,37.0000,37.3800,36.7300,37.1400,3518100,,
-2006-03-10,37.2000,37.8900,36.6000,37.2100,3641400,,
-2006-03-09,38.0100,38.5200,37.3300,37.4400,3284800,,
-2006-03-08,37.9900,38.2400,37.4872,37.7800,2890000,,
-2006-03-07,38.3600,38.5000,37.9600,38.1100,2961700,,
-2006-03-06,39.0500,39.3100,38.2000,38.4300,2926900,,
-2006-03-03,38.5000,39.5000,38.3000,39.0500,4552100,,
-2006-03-02,38.8000,39.2600,38.5000,38.8100,2358100,,
-2006-03-01,38.5200,39.1700,38.4000,39.0400,2789300,,
-2006-02-28,38.9300,39.1400,38.2000,38.5500,3722900,,
-2006-02-27,38.4900,39.5000,38.2700,39.1900,2846400,,
-2006-02-24,38.7600,39.0100,38.0900,38.3400,2480600,,
-2006-02-23,38.7200,39.3400,38.2901,38.7700,2946800,,
-2006-02-22,38.2600,39.0700,38.0900,38.7600,3403400,,
-2006-02-21,37.7100,38.3600,37.5200,38.1000,4945800,,
-2006-02-17,38.4000,38.6900,37.6800,37.8000,3349500,,
-2006-02-16,37.8800,38.5900,37.6700,38.5800,6382300,,
-2006-02-15,37.9700,38.4800,37.0500,37.6500,4409200,,
-2006-02-14,38.2500,38.3600,37.5000,38.1300,3617600,,
-2006-02-13,38.3500,39.0600,37.6200,38.1900,4432000,,
-2006-02-10,37.9800,38.9400,37.2500,38.6900,6634400,,
-2006-02-09,38.8000,38.9200,37.9300,38.1200,3917500,,
-2006-02-08,39.3500,39.7600,38.6400,38.8000,3797300,,
-2006-02-07,39.5000,39.9800,38.8700,39.2600,3611400,,
-2006-02-06,39.0500,39.8800,38.9200,39.5200,2741600,,
-2006-02-03,39.1200,39.4400,38.3800,39.2000,3519400,,
-2006-02-02,40.1500,40.1500,38.8300,39.3900,5782000,,
-2006-02-01,39.4000,40.5900,39.1700,40.5100,4548500,,
-2006-01-31,39.3300,40.0500,39.0600,39.7300,4903900,,
-2006-01-30,40.1900,40.1900,39.1600,39.3500,4767600,,
-2006-01-27,38.8400,40.1300,38.7200,40.0800,6414400,,
-2006-01-26,39.1500,39.4500,38.2200,38.7700,4958300,,
-2006-01-25,38.5700,39.0400,38.1400,38.9600,4718400,,
-2006-01-24,37.9500,39.3000,37.8900,39.1300,5848100,,
-2006-01-23,38.6300,38.8600,37.7900,37.7900,7288600,,
-2006-01-20,40.5700,40.6200,38.2700,38.4300,6881500,,
-2006-01-19,39.7100,40.8500,39.5400,40.4600,4450000,,
-2006-01-18,38.9500,40.1000,38.7800,39.7300,5466500,,
-2006-01-17,38.7000,39.4700,38.6200,39.4400,4217400,,
-2006-01-13,39.6400,39.9000,38.5300,38.8400,4857400,,
-2006-01-12,39.3700,39.9700,39.0800,39.4900,5970300,,
-2006-01-11,39.1400,39.7300,38.5000,39.3300,6579400,,
-2006-01-10,38.1000,39.4200,38.0900,38.6099,7480700,,
-2006-01-09,39.0500,39.0600,37.8700,38.3801,6244300,,
-2006-01-06,38.5000,39.0200,38.4500,39.0000,8117100,,
-2006-01-05,38.2600,38.4900,37.5400,38.0700,6731300,,
-2006-01-04,38.7000,38.8000,37.8000,38.4200,6941100,,
-2006-01-03,37.2000,38.8000,36.1300,38.5200,12752600,,
-2005-12-30,36.7600,37.1200,36.6100,36.9600,3348200,,
-2005-12-29,36.9500,37.3500,36.8300,36.9200,3277800,,
-2005-12-28,36.9800,37.2600,36.6000,36.8700,2472100,,
-2005-12-27,37.4500,37.6500,36.8600,36.9400,2766900,,
-2005-12-23,37.7000,37.9100,36.9100,37.1100,3496500,,
-2005-12-22,37.4500,37.9100,36.9200,37.4500,4699200,,
-2005-12-21,37.9600,38.6200,37.3500,37.4500,5592300,,
-2005-12-20,38.1200,38.4000,37.4500,38.0700,8891900,,
-2005-12-19,38.5100,39.1100,38.3100,38.4500,10341700,,
-2005-12-16,36.9800,39.4800,36.9300,38.8200,28749600,,
-2005-12-15,34.8700,34.9300,33.7500,34.9300,10824000,,
-2005-12-14,34.4400,34.9900,34.2900,34.5200,5538400,,
-2005-12-13,35.5800,35.6600,34.3300,34.5400,9613500,,
-2005-12-12,35.8900,36.4900,34.8400,35.2600,7999300,,
-2005-12-09,36.2000,36.3600,35.1400,35.6000,6159300,,
-2005-12-08,36.7400,36.7400,35.6600,36.1300,4993000,,
-2005-12-07,36.9000,37.0900,35.7400,36.4700,8746300,,
-2005-12-06,35.7000,37.2500,35.7000,36.9900,15726200,,
-2005-12-05,34.6000,35.4500,34.4900,35.2500,24980100,,
-2005-12-02,33.9800,35.6800,33.8200,34.9700,18389400,,
-2005-12-01,32.7600,33.9600,32.7500,33.8800,5233600,,
-2005-11-30,32.3000,32.9500,32.0900,32.6100,5133400,,
-2005-11-29,33.2600,33.4500,32.2900,32.4000,6036300,,
-2005-11-28,33.7300,33.9300,33.1400,33.2100,4885900,,
-2005-11-25,33.8200,33.9800,33.4000,33.9100,1417900,,
-2005-11-23,33.4300,33.9200,33.3500,33.8600,3786700,,
-2005-11-22,33.2000,33.4700,33.0500,33.4600,4386300,,
-2005-11-21,33.6400,33.6700,32.8900,33.3300,3594700,,
-2005-11-18,34.1500,34.2400,33.4300,33.5000,6211400,,
-2005-11-17,33.0500,33.8000,33.0500,33.8000,4902700,,
-2005-11-16,32.7400,33.3700,32.7200,33.3000,4248600,,
-2005-11-15,32.8100,33.3900,32.6900,32.8500,5634400,,
-2005-11-14,32.8100,33.1000,32.7700,33.0300,2630100,,
-2005-11-11,32.5400,33.1000,32.5400,32.9100,2727500,,
-2005-11-10,32.3000,32.7000,32.3000,32.6600,3545600,,
-2005-11-09,32.3300,32.6000,32.1200,32.4300,2677300,,
-2005-11-08,32.2600,32.4000,31.9500,32.2700,4243300,,
-2005-11-07,32.5900,32.6600,32.2600,32.4900,3328800,,
-2005-11-04,32.6100,33.2000,32.3500,32.4500,4553400,,
-2005-11-03,32.9800,32.9900,32.2600,32.6800,5619400,,
-2005-11-02,32.8000,33.0100,32.5300,32.8700,5298000,,
-2005-11-01,31.8300,32.8600,31.8000,32.8000,4394900,,
-2005-10-31,32.1700,32.5100,32.0600,32.2500,7293900,,
-2005-10-28,32.2000,32.3600,31.8700,32.3100,5898000,,
-2005-10-27,32.3000,32.4000,31.4400,31.7900,6973700,,
-2005-10-26,32.2100,33.6400,32.0000,32.8801,14979100,,
-2005-10-25,32.1900,32.3200,31.3600,31.9900,8857300,,
-2005-10-24,31.0100,32.3600,30.9400,32.3500,7817800,,
-2005-10-21,30.8000,31.2800,30.5100,31.2100,7835200,,
-2005-10-20,30.9600,31.0400,30.3400,30.4800,6996200,,
-2005-10-19,30.3200,30.9900,29.6600,30.9600,8092900,,
-2005-10-18,30.3700,30.6300,30.2500,30.3600,4650800,,
-2005-10-17,29.9400,30.5000,29.9400,30.3900,5949600,,
-2005-10-14,28.6100,30.0300,28.5300,29.9400,8156800,,
-2005-10-13,28.2000,28.4400,27.8600,28.3000,4861100,,
-2005-10-12,28.4700,28.9200,28.1600,28.2900,5048900,,
-2005-10-11,29.0100,29.3200,28.4600,28.5900,5470800,,
-2005-10-10,29.0400,29.6400,28.9300,29.0900,5657800,,
-2005-10-07,29.0200,29.1500,28.5900,29.1500,4588000,,
-2005-10-06,29.2800,29.4000,28.6900,28.9400,5305700,,
-2005-10-05,29.7600,29.9500,29.2500,29.2800,4889700,,
-2005-10-04,29.8400,30.4800,29.8100,29.9400,6323700,,
-2005-10-03,29.5500,30.6600,29.2000,30.6000,9487800,,
-2005-09-30,29.5500,29.9900,29.2500,29.8500,5145000,,
-2005-09-29,28.8800,29.8000,28.7100,29.7600,6218100,,
-2005-09-28,28.5300,29.4800,28.4400,29.0200,7774700,,
-2005-09-27,28.0700,28.5200,27.9100,28.4000,3602700,,
-2005-09-26,28.2200,28.6400,28.0200,28.1500,3909300,,
-2005-09-23,27.7800,28.2000,27.4700,28.0800,3470900,,
-2005-09-22,27.6900,28.0900,27.1600,27.8800,4776100,,
-2005-09-21,27.7700,28.0700,27.2700,27.8700,5661300,,
-2005-09-20,28.6900,28.8295,27.7000,27.7400,4922900,,
-2005-09-19,29.2700,29.2700,28.4700,28.7200,5557300,,
-2005-09-16,27.8100,29.5800,27.8000,29.4300,20855500,,
-2005-09-15,27.1600,27.4000,26.6900,26.9000,6986700,,
-2005-09-14,27.0000,27.5600,26.6800,27.1900,5133000,,
-2005-09-13,26.9700,27.1000,26.6699,26.8200,5484200,,
-2005-09-12,27.4000,27.7100,27.1700,27.2500,5737400,,
-2005-09-09,27.6000,27.6000,27.2000,27.3000,4055300,,
-2005-09-08,28.0000,28.1000,27.4300,27.6100,3569100,,
-2005-09-07,27.3500,27.4900,26.9800,27.1900,3226500,,
-2005-09-06,26.7500,27.4200,26.7000,27.3500,4027400,,
-2005-09-02,26.8700,26.9000,26.5400,26.6400,2554400,,
-2005-09-01,26.9200,27.2100,26.7400,26.8300,4031900,,
-2005-08-31,27.2200,27.2400,26.9300,27.0400,4153900,,
-2005-08-30,27.2400,27.2400,26.7900,27.1200,4433400,,
-2005-08-29,27.2700,27.4400,27.2000,27.3000,2736300,,
-2005-08-26,27.4800,27.6500,27.2600,27.5300,3610900,,
-2005-08-25,27.9200,28.0200,27.3400,27.5900,5339500,,
-2005-08-24,26.9800,28.2300,26.8700,28.0300,9552800,,
-2005-08-23,26.1900,27.1300,26.0500,27.0500,6003400,,
-2005-08-22,26.2000,26.3700,26.0000,26.1800,3502200,,
-2005-08-19,26.5800,26.7600,26.1500,26.1600,4132300,,
-2005-08-18,26.8300,27.0800,26.5700,26.6000,5716900,,
-2005-08-17,26.1800,26.9490,26.0800,26.8300,5301600,,
-2005-08-16,26.8400,26.9000,26.0099,26.1800,5233500,,
-2005-08-15,26.8800,27.0300,26.6800,26.8500,4644100,,
-2005-08-12,26.5700,26.8700,26.4200,26.8400,4532200,,
-2005-08-11,25.9700,26.8200,25.9300,26.6900,6132900,,
-2005-08-10,26.6200,26.7100,25.8000,25.9100,7209900,,
-2005-08-09,26.9500,26.9500,26.3800,26.5700,7377300,,
-2005-08-08,27.2100,27.2500,26.5000,26.7400,7038900,,
-2005-08-05,26.8900,27.2800,26.8300,27.1000,8451700,,
-2005-08-04,28.0000,28.0100,26.9000,27.0300,11898900,,
-2005-08-03,28.5900,28.5900,28.0100,28.1000,7664300,,
-2005-08-02,28.3700,28.9300,27.7600,28.6200,9790200,,
-2005-08-01,29.8300,29.8300,29.2300,29.4600,6102400,,
-2005-07-29,30.1400,30.4000,29.5400,29.6400,4436600,,
-2005-07-28,29.7100,30.1300,29.5800,30.1100,4637800,,
-2005-07-27,29.7100,29.9100,29.5100,29.8200,4229600,,
-2005-07-26,29.3600,29.9900,29.3500,29.7500,5506200,,
-2005-07-25,29.8000,29.9700,29.5500,29.6500,5300200,,
-2005-07-22,29.6200,29.8000,29.3800,29.7800,5627000,,
-2005-07-21,29.3200,29.6800,29.0700,29.5300,5648400,,
-2005-07-20,29.1700,29.5000,28.8200,29.4600,4380900,,
-2005-07-19,29.2800,29.4200,28.3700,29.3100,5606200,,
-2005-07-18,28.7600,29.0500,28.7600,28.8400,3865700,,
-2005-07-15,29.2500,29.3700,28.6500,28.9000,5425600,,
-2005-07-14,29.2500,29.4700,28.9000,29.1300,5066600,,
-2005-07-13,28.6200,29.2100,28.5000,29.0500,8445100,,
-2005-07-12,28.0500,28.6700,27.8200,28.4500,6189700,,
-2005-07-11,27.7500,28.0400,27.4300,27.9900,6918600,,
-2005-07-08,27.6600,28.0200,27.1800,27.9300,5595100,,
-2005-07-07,26.6700,27.8400,26.6000,27.5100,10982300,,
-2005-07-06,27.7200,27.8700,26.2500,26.9200,14953400,,
-2005-07-05,28.3400,28.6900,27.9400,27.9800,6146800,,
-2005-07-01,28.7400,28.8200,28.3600,28.4500,3144200,,
-2005-06-30,29.2500,29.2900,28.4900,28.6100,5160600,,
-2005-06-29,29.0200,29.3400,28.7900,29.1000,6851500,,
-2005-06-28,29.0400,29.0500,28.2500,28.7000,7905000,,
-2005-06-27,29.3300,29.4000,28.6320,28.8400,5500400,,
-2005-06-24,29.9500,30.0900,29.1684,29.2400,5489800,,
-2005-06-23,30.7400,30.8000,29.9000,30.0500,6166900,,
-2005-06-22,30.8600,30.9600,30.3400,30.5600,7629900,,
-2005-06-21,31.0400,31.2000,30.7000,30.7900,5542700,,
-2005-06-20,31.1100,31.5900,31.0900,31.0900,4111700,,
-2005-06-17,31.1800,31.3400,30.6000,31.3400,18865500,,
-2005-06-16,32.0300,32.5000,31.8600,32.4100,6300600,,
-2005-06-15,32.3900,32.4400,31.4100,32.0000,4741300,,
-2005-06-14,31.8400,32.0000,31.6300,31.9800,2989400,,
-2005-06-13,31.2100,31.9200,30.7600,31.6500,6660700,,
-2005-06-10,32.5900,32.6900,29.9000,31.1300,19257900,,
-2005-06-09,32.2600,32.7500,32.0900,32.4900,3479200,,
-2005-06-08,32.4600,32.6700,32.2000,32.2600,3522400,,
-2005-06-07,32.5100,32.9200,32.1100,32.2600,3782400,,
-2005-06-06,32.4400,32.7200,32.2100,32.4500,3699100,,
-2005-06-03,32.9000,33.0000,32.3900,32.5400,3092100,,
-2005-06-02,33.2300,33.3100,32.8800,33.0900,4160300,,
-2005-06-01,33.0300,33.4400,32.9000,33.1800,4614700,,
-2005-05-31,32.9800,33.1900,32.7900,33.1200,4000100,,
-2005-05-27,33.1500,33.3200,32.9000,33.1700,3499700,,
-2005-05-26,32.9600,33.1800,32.3000,33.1000,7505900,,
-2005-05-25,32.2400,32.8000,32.2100,32.7600,6436200,,
-2005-05-24,31.4200,32.5000,31.2700,32.4200,3250100,,
-2005-05-23,62.0000,63.2500,61.8700,62.7200,2689600,,
-2005-05-20,62.0000,62.4800,61.6700,62.2300,2332900,,
-2005-05-19,61.1000,62.1200,61.0600,62.1200,2143100,,
-2005-05-18,59.9000,61.3900,59.4500,61.1000,3341100,,
-2005-05-17,59.6000,59.7800,58.6500,59.7800,2238800,,
-2005-05-16,58.9800,60.0500,58.6800,59.9100,2833000,,
-2005-05-13,58.0600,58.3000,57.3900,58.1000,2632200,,
-2005-05-12,58.0800,58.4800,57.1200,57.7800,2053000,,
-2005-05-11,57.5000,58.1500,56.7800,57.9300,2392000,,
-2005-05-10,58.0700,58.3400,57.0900,57.5200,3167500,,
-2005-05-09,57.8400,58.7200,57.7500,58.6700,2890200,,
-2005-05-06,57.5300,57.9600,56.9400,57.7000,2434400,,
-2005-05-05,57.5500,57.6000,56.2800,56.9200,2431000,,
-2005-05-04,57.7900,58.2200,57.3100,57.5500,2879400,,
-2005-05-03,57.0100,57.7900,56.9800,57.2900,4216700,,
-2005-05-02,59.7400,60.2200,56.5400,57.1500,7981700,,
-2005-04-29,59.0500,59.8100,58.1300,59.4700,3747000,,
-2005-04-28,57.9700,59.0000,57.5700,58.4700,4001000,,
-2005-04-27,58.9700,59.5900,57.9000,58.4500,5540000,,
-2005-04-26,59.7500,60.7500,58.9700,59.1200,3896000,,
-2005-04-25,60.7500,60.7500,59.1100,60.0400,4982400,,
-2005-04-22,59.3000,60.5000,58.6800,60.2900,5709800,,
-2005-04-21,58.3900,59.4500,57.7100,59.3500,5537800,,
-2005-04-20,59.3000,59.4800,56.6400,57.2500,6966900,,
-2005-04-19,55.8000,58.7000,55.6500,58.1000,13153800,,
-2005-04-18,55.9900,56.0000,53.1300,54.7700,20897600,,
-2005-04-15,62.7500,63.1000,60.6200,60.6600,3945200,,
-2005-04-14,65.0900,65.2500,63.0900,63.4800,2764500,,
-2005-04-13,66.2500,66.5500,64.5200,65.0700,2489700,,
-2005-04-12,66.8900,66.9000,65.6540,66.9000,2294000,,
-2005-04-11,67.4400,67.4400,66.5900,66.8000,1804900,,
-2005-04-08,68.4900,68.6000,67.0600,67.2600,2024800,,
-2005-04-07,68.2700,68.5300,67.5100,68.3900,2167700,,
-2005-04-06,67.1200,68.8900,66.7900,68.1000,2991400,,
-2005-04-05,66.7500,66.9600,65.5910,66.8500,2856700,,
-2005-04-04,66.8400,67.0800,65.5200,66.5800,3130200,,
-2005-04-01,67.8200,68.5100,66.3100,66.7600,3490900,,
-2005-03-31,67.8500,68.0000,67.1300,67.1700,2069300,,
-2005-03-30,66.6400,67.9100,66.5100,67.7300,2376000,,
-2005-03-29,66.8400,67.8500,65.7500,66.2200,2790700,,
-2005-03-28,66.9400,67.8100,66.7300,67.1100,2354700,,
-2005-03-24,67.2600,67.3500,66.5400,66.5400,1953500,,
-2005-03-23,66.5300,67.2600,66.1800,66.2700,2504000,,
-2005-03-22,66.8500,67.7000,66.3400,66.3600,3256200,,
-2005-03-21,67.8100,68.9500,66.0800,66.7000,6027800,,
-2005-03-18,65.3000,68.3000,64.2600,67.8100,10212500,,
-2005-03-17,63.6700,64.2300,62.7200,63.8900,2814600,,
-2005-03-16,64.6500,64.8000,62.6600,63.1900,2023700,,
-2005-03-15,65.5500,65.5800,64.1600,64.5400,1926400,,
-2005-03-14,64.7500,65.5500,64.6000,65.3400,1828600,,
-2005-03-11,65.3900,65.7000,63.8900,64.4200,2457800,,
-2005-03-10,64.7600,65.4800,64.1400,65.3100,2290800,,
-2005-03-09,64.9000,65.7800,64.3700,64.5100,2364200,,
-2005-03-08,65.2400,66.0000,64.7500,64.9500,2102200,,
-2005-03-07,63.9500,65.6500,63.8000,65.0700,2877000,,
-2005-03-04,63.1000,64.2000,62.5500,63.7700,2313700,,
-2005-03-03,62.4700,62.8100,61.7500,62.3500,1425500,,
-2005-03-02,61.9600,63.1200,61.5700,62.3500,1723300,,
-2005-03-01,62.0600,62.9500,61.5100,62.3400,1839200,,
-2005-02-28,61.7600,63.1500,61.1400,61.7500,2217200,,
-2005-02-25,61.4700,61.7300,60.6000,61.4300,2024100,,
-2005-02-24,61.4800,61.5500,60.3800,61.3900,3051000,,
-2005-02-23,61.7000,62.1000,61.2300,61.7500,2071800,,
-2005-02-22,62.5500,63.7200,61.3400,61.5100,2890300,,
-2005-02-18,63.6000,63.7000,62.7700,62.8300,1491500,,
-2005-02-17,64.6000,64.9700,62.5500,63.0700,2654000,,
-2005-02-16,64.5200,64.8500,63.5800,64.6000,2254200,,
-2005-02-15,63.5000,65.1200,62.9000,64.9100,3245000,,
-2005-02-14,63.2500,63.9800,62.9500,63.4700,1556100,,
-2005-02-11,62.9400,64.4100,62.3600,63.7000,2440200,,
-2005-02-10,62.8900,63.1300,61.8800,62.6800,1460800,,
-2005-02-09,63.9600,64.1500,62.2300,62.5900,2030000,,
-2005-02-08,63.5800,64.3900,63.2500,63.7000,1621600,,
-2005-02-07,63.9500,63.9500,63.0200,63.5200,1512800,,
-2005-02-04,63.0300,64.0000,62.5800,63.9900,2238700,,
-2005-02-03,61.6000,63.4800,61.3100,63.4200,4496100,,
-2005-02-02,59.7000,62.5400,59.6500,62.2900,5788300,,
-2005-02-01,56.9000,58.3700,56.9000,57.9000,2319800,,
-2005-01-31,56.2000,57.3300,55.8600,56.9000,3050300,,
-2005-01-28,56.5400,56.5400,54.8000,55.4800,2963700,,
-2005-01-27,56.3400,56.3800,55.3600,56.1700,1789200,,
-2005-01-26,56.1600,56.4700,55.3500,56.0100,1832000,,
-2005-01-25,55.7900,56.8500,55.5200,55.5800,2140000,,
-2005-01-24,57.3400,57.6700,55.2500,55.3900,3614600,,
-2005-01-21,58.2900,58.3900,57.0000,57.0700,2278800,,
-2005-01-20,57.7300,59.1100,57.5000,58.0700,2556800,,
-2005-01-19,58.3200,58.9000,57.7500,57.8800,1989100,,
-2005-01-18,58.0600,58.5600,56.6000,58.3800,2484500,,
-2005-01-14,58.6800,58.7400,57.8100,58.2300,2898400,,
-2005-01-13,59.2100,59.3900,57.9600,58.2200,2350700,,
-2005-01-12,58.4800,59.1400,57.6700,58.9800,3003200,,
-2005-01-11,58.8800,59.0000,57.9500,58.1200,2797600,,
-2005-01-10,58.8000,59.7000,58.6400,58.8200,2566600,,
-2005-01-07,59.2800,59.5100,57.7000,58.7800,4256200,,
-2005-01-06,60.2300,60.3400,58.4900,58.7400,3079800,,
-2005-01-05,60.1000,60.9000,59.7300,59.7300,1783300,,
-2005-01-04,62.2100,62.3800,59.3600,60.0600,3757700,,
-2005-01-03,63.0000,63.5000,61.5500,61.6900,2754400,,
-2004-12-31,63.0000,63.5600,62.5400,62.7400,1790200,,
-2004-12-30,63.3600,63.6600,62.8200,63.1800,989000,,
-2004-12-29,63.7400,63.9000,63.0100,63.2500,1434700,,
-2004-12-28,62.2800,63.7100,61.8400,63.7100,2051100,,
-2004-12-27,62.9700,62.9700,62.0200,62.3100,1534900,,
-2004-12-23,61.8500,62.7900,61.7500,62.6200,1855100,,
-2004-12-22,60.3700,62.1900,60.3100,62.0600,2497000,,
-2004-12-21,60.9200,61.2400,60.5160,61.0100,2197400,,
-2004-12-20,60.2500,61.1400,60.1600,60.7800,2875300,,
-2004-12-17,59.8700,60.8100,59.3200,60.4490,4608700,,
-2004-12-16,62.9000,63.3300,60.5700,61.1100,3958400,,
-2004-12-15,63.7300,64.0000,62.5100,62.6500,3024000,,
-2004-12-14,63.0800,64.4800,62.9800,64.1600,2406300,,
-2004-12-13,61.3800,63.0300,61.3800,62.7600,2627200,,
-2004-12-10,60.7010,61.6000,60.2500,61.0000,1680700,,
-2004-12-09,60.0300,61.2800,59.3500,60.8300,2092600,,
-2004-12-08,60.5500,61.0000,59.7500,60.3300,2023800,,
-2004-12-07,62.6800,62.7300,60.2000,60.2600,3418200,,
-2004-12-06,62.7000,62.8500,61.6700,61.9810,3638300,,
-2004-12-03,62.5200,63.1400,62.3100,62.9600,1876500,,
-2004-12-02,61.6300,62.3500,61.2400,62.3100,1334000,,
-2004-12-01,60.5800,61.8400,60.4800,61.5900,1819600,,
-2004-11-30,61.0300,61.0690,60.1600,60.5600,1567100,,
-2004-11-29,60.9700,61.1000,59.5700,60.7400,1502400,,
-2004-11-26,61.0400,61.1100,60.5800,60.6600,499200,,
-2004-11-24,59.9500,61.0400,59.7800,60.8700,1686000,,
-2004-11-23,59.6700,60.6900,59.0500,60.6700,3251500,,
-2004-11-22,57.7000,59.4600,57.5000,59.4600,1811800,,
-2004-11-19,59.1900,59.5000,57.5300,57.8200,1644900,,
-2004-11-18,58.6900,59.4300,58.4000,59.1700,1741700,,
-2004-11-17,58.1700,59.0100,57.8600,58.6000,2151600,,
-2004-11-16,58.5000,58.5400,57.6000,58.1700,2229400,,
-2004-11-15,58.9900,59.1000,58.1500,58.5400,2196900,,
-2004-11-12,58.2300,58.9700,57.6000,58.9700,1677300,,
-2004-11-11,57.6500,58.4700,57.2100,58.4300,1545600,,
-2004-11-10,57.2500,58.2500,56.7500,57.5900,2445700,,
-2004-11-09,57.9500,58.0900,57.3400,57.3900,2288600,,
-2004-11-08,58.3100,58.4500,57.6700,57.8600,1766400,,
-2004-11-05,58.1000,58.7300,57.6400,58.4800,2429000,,
-2004-11-04,57.0000,58.5000,57.0000,58.1100,2433000,,
-2004-11-03,57.5300,57.9900,56.9300,57.1600,2409800,,
-2004-11-02,55.5200,57.5700,55.5200,57.0300,3220000,,
-2004-11-01,56.2300,56.9900,55.8100,56.3400,2491300,,
-2004-10-29,55.3700,56.0400,54.7600,56.0300,2568000,,
-2004-10-28,55.3000,55.9000,55.0800,55.4900,2544400,,
-2004-10-27,54.3500,56.0800,53.8100,55.9800,4546400,,
-2004-10-26,53.8900,54.2700,53.3900,53.7200,1949900,,
-2004-10-25,53.4200,54.5100,53.4100,53.7700,2271200,,
-2004-10-22,54.6200,54.6800,53.5000,53.7400,2648000,,
-2004-10-21,53.7900,54.7900,53.3600,54.5000,2569900,,
-2004-10-20,53.4500,53.9100,52.8400,53.6700,2095300,,
-2004-10-19,53.0100,53.8900,52.7000,53.5500,2869500,,
-2004-10-18,51.1900,53.0800,51.1400,53.0700,2241500,,
-2004-10-15,51.3500,51.9620,50.9200,51.4800,1568100,,
-2004-10-14,51.2500,51.8100,50.7900,51.2400,2127700,,
-2004-10-13,52.0200,52.5300,51.0200,51.2700,3204900,,
-2004-10-12,50.3500,52.2300,50.2600,52.0100,3677400,,
-2004-10-11,50.0400,51.1800,49.7300,50.9400,2302100,,
-2004-10-08,51.0100,51.1000,49.5800,49.7300,1962900,,
-2004-10-07,51.3800,51.5200,50.9000,51.0500,1532200,,
-2004-10-06,50.9000,51.8800,50.9000,51.6700,1811800,,
-2004-10-05,50.7200,51.5800,50.5200,51.1200,2631600,,
-2004-10-04,50.1800,51.1800,49.7600,50.8050,3209800,,
-2004-10-01,49.5000,50.0000,49.2700,49.9900,3156700,,
-2004-09-30,49.8300,49.9600,48.9800,49.4700,2709300,,
-2004-09-29,48.4700,49.8000,48.4700,49.6600,2638500,,
-2004-09-28,47.9700,48.8100,47.8700,48.6900,2803400,,
-2004-09-27,48.1600,48.6500,47.7500,47.8600,2309300,,
-2004-09-24,49.1300,49.2400,48.3200,48.3500,2133200,,
-2004-09-23,49.0200,49.7300,48.7700,49.2500,2448400,,
-2004-09-22,49.7200,50.0300,48.8200,48.8400,3949900,,
-2004-09-21,50.2500,50.7300,49.2600,50.4500,6009700,,
-2004-09-20,48.1000,48.5700,47.6700,47.9500,2858500,,
-2004-09-17,48.0700,48.4800,47.8400,48.1400,3235500,,
-2004-09-16,48.0000,48.2000,47.5400,47.8900,2575700,,
-2004-09-15,49.2100,49.3200,47.2200,47.4400,4079200,,
-2004-09-14,49.6300,49.9900,49.3100,49.5500,1850600,,
-2004-09-13,49.5300,50.1900,49.4800,49.7100,2986700,,
-2004-09-10,48.9100,49.9000,48.8200,49.8700,2352200,,
-2004-09-09,47.9100,49.0400,47.8400,48.9500,3367900,,
-2004-09-08,47.1900,48.0000,47.1500,47.8300,2403400,,
-2004-09-07,46.5700,47.8500,46.5400,47.2400,2825300,,
-2004-09-03,46.9600,47.0256,46.4100,46.5300,1897300,,
-2004-09-02,45.8200,47.0000,45.7000,46.8400,1225500,,
-2004-09-01,45.5800,46.1600,45.0200,45.8100,1651500,,
-2004-08-31,45.1800,45.8700,45.1200,45.8700,1954300,,
-2004-08-30,46.3000,46.3000,45.4800,45.5600,1014700,,
-2004-08-27,45.9800,46.5800,45.9700,46.4100,666400,,
-2004-08-26,45.9200,46.3500,45.8200,46.1600,1065400,,
-2004-08-25,45.8300,46.4000,45.4600,46.2400,1440200,,
-2004-08-24,45.9000,46.2600,45.2300,45.7300,1451700,,
-2004-08-23,46.2200,46.3300,45.3900,45.6300,2057100,,
-2004-08-20,45.3390,46.2700,45.2100,46.0900,2222700,,
-2004-08-19,45.2600,45.8200,45.2000,45.3300,2259300,,
-2004-08-18,44.4800,45.5400,44.4700,45.5200,1544200,,
-2004-08-17,45.2500,45.4900,44.6300,44.7700,1810600,,
-2004-08-16,43.8500,45.2000,43.8300,44.8700,3894200,,
-2004-08-13,43.1100,43.5000,43.0000,43.4700,1462100,,
-2004-08-12,43.1200,43.5100,42.5700,42.8900,1518900,,
-2004-08-11,42.8600,43.5700,42.8400,43.5300,2220800,,
-2004-08-10,42.7400,43.4500,42.4900,43.3900,1748700,,
-2004-08-09,42.6700,43.1000,42.4100,42.4100,1601700,,
-2004-08-06,42.9800,43.4500,42.1800,42.2900,2256300,,
-2004-08-05,43.3000,43.7000,43.2200,43.3500,1937200,,
-2004-08-04,42.9900,43.9000,42.9100,43.4800,3330800,,
-2004-08-03,44.1400,44.3400,43.1900,43.1900,7336200,,
-2004-08-02,41.9500,42.1400,41.2300,41.9700,3078200,,
-2004-07-30,41.2800,42.5000,41.1000,42.1800,2607500,,
-2004-07-29,40.7900,41.4700,40.6000,41.4500,2775800,,
-2004-07-28,39.9100,40.8100,39.6400,40.4300,2347300,,
-2004-07-27,39.6200,40.5000,39.5800,40.2700,1892800,,
-2004-07-26,40.4800,40.8100,39.3200,39.7000,2768300,,
-2004-07-23,40.5500,40.6000,39.8800,40.3500,1608200,,
-2004-07-22,41.0700,41.2400,39.9900,40.8100,3317100,,
-2004-07-21,42.5000,42.5700,40.8800,40.8800,2805900,,
-2004-07-20,42.3300,42.3900,41.7700,42.3900,3383400,,
-2004-07-19,43.3500,43.8300,42.1800,42.1900,2772800,,
-2004-07-16,43.8300,43.9000,42.8600,43.2100,2936600,,
-2004-07-15,43.5200,44.0100,43.3300,43.4300,2206900,,
-2004-07-14,43.4400,44.4100,42.8500,43.3500,3486700,,
-2004-07-13,43.9300,44.3200,43.6000,43.6700,2064700,,
-2004-07-12,44.2400,44.2400,43.3700,43.9400,2992300,,
-2004-07-09,43.8700,44.4400,43.7400,44.3100,2437700,,
-2004-07-08,45.0000,45.2000,42.9000,43.4000,4141400,,
-2004-07-07,44.2100,45.4000,44.1400,45.3200,3582700,,
-2004-07-06,44.7500,45.0000,44.1200,44.2900,2183200,,
-2004-07-02,45.4500,46.1300,44.6400,45.1500,2397600,,
-2004-07-01,46.4300,46.7000,45.8400,45.9000,3162500,,
-2004-06-30,45.4800,46.7900,45.3200,46.5000,3102300,,
-2004-06-29,44.8800,45.6200,44.6900,45.5000,2365900,,
-2004-06-28,44.5900,45.2500,44.3100,44.8400,2184100,,
-2004-06-25,43.9000,44.5900,43.7900,44.5900,2300100,,
-2004-06-24,44.1200,44.5000,43.7100,43.7700,2511800,,
-2004-06-23,44.0000,44.4400,43.6900,44.4100,1779000,,
-2004-06-22,43.6400,44.0600,43.3300,44.0000,2676200,,
-2004-06-21,42.8600,43.8400,42.5200,43.5100,3985200,,
-2004-06-18,43.9100,44.4000,42.5000,42.7300,5569100,,
-2004-06-17,44.7200,44.9500,44.1900,44.6100,3298800,,
-2004-06-16,44.6600,45.1500,44.1400,44.6600,4678200,,
-2004-06-15,45.5700,46.1900,45.5500,45.6900,2226400,,
-2004-06-14,45.9500,46.1300,44.9400,45.2800,2093100,,
-2004-06-10,46.0500,46.4400,45.7100,45.8500,1750700,,
-2004-06-09,47.1300,47.1300,45.8500,45.9500,2374900,,
-2004-06-08,46.7000,47.1500,46.4100,47.1200,4055100,,
-2004-06-07,45.8100,47.3600,45.7800,47.3600,4178200,,
-2004-06-04,44.9100,46.0000,44.9000,45.4200,2320600,,
-2004-06-03,45.1200,45.3400,44.6500,44.9000,1798300,,
-2004-06-02,45.0700,45.5000,44.9200,45.3200,2568700,,
-2004-06-01,44.0400,45.0000,43.9900,44.9200,2328000,,
-2004-05-28,44.6600,44.6700,43.8700,44.6300,1226700,,
-2004-05-27,43.9700,44.5400,43.9500,44.3900,1559300,,
-2004-05-26,44.6200,44.6700,44.0700,44.2500,1890900,,
-2004-05-25,43.7500,44.9500,43.1500,44.6800,2492300,,
-2004-05-24,44.6000,44.9000,43.2200,43.5500,2720100,,
-2004-05-21,44.7300,44.8900,43.6500,44.4200,2071100,,
-2004-05-20,43.9400,44.7000,43.7300,44.4500,3000800,,
-2004-05-19,43.5600,44.1300,43.2800,43.5500,2720200,,
-2004-05-18,42.6300,43.2400,42.3900,43.0100,1962500,,
-2004-05-17,42.5200,42.9500,41.8500,42.2600,2399500,,
-2004-05-14,43.8500,43.9500,42.6400,42.7700,2330500,,
-2004-05-13,43.5500,44.2700,43.4000,43.8700,1805900,,
-2004-05-12,43.6900,44.1800,42.8800,43.8300,2878000,,
-2004-05-11,44.0200,44.3400,43.5300,44.2300,2667400,,
-2004-05-10,43.2100,43.9700,43.0000,43.5200,3108100,,
-2004-05-07,43.4100,44.5970,43.4000,43.4600,2740100,,
-2004-05-06,43.6400,44.1000,43.2300,43.9000,5109800,,
-2004-05-05,45.5100,45.8500,44.7500,44.9400,4880000,,
-2004-05-04,44.3200,46.8800,44.0500,45.9000,9389000,,
-2004-05-03,43.3800,44.3500,43.1500,44.0000,6743500,,
-2004-04-30,41.6900,41.8100,40.8700,41.5000,3203400,,
-2004-04-29,41.4200,41.7400,40.7600,41.6500,3993100,,
-2004-04-28,42.5600,42.6500,41.3900,41.6200,2553500,,
-2004-04-27,42.9400,43.3200,42.4000,42.8100,2252400,,
-2004-04-26,43.5300,43.7000,42.3800,42.8100,2327600,,
-2004-04-23,42.7800,43.7700,42.7800,43.6900,3305800,,
-2004-04-22,41.6200,43.1600,41.5900,43.0200,3536500,,
-2004-04-21,41.3000,41.9900,40.7000,41.9800,2611900,,
-2004-04-20,41.8700,42.2500,41.1800,41.2000,2142300,,
-2004-04-19,41.4600,41.9300,41.1900,41.8900,2170600,,
-2004-04-16,41.3200,42.2500,41.0500,41.5400,3087000,,
-2004-04-15,42.6000,42.6000,40.7000,41.2700,2674300,,
-2004-04-14,41.6400,42.5800,41.6000,42.5800,2628500,,
-2004-04-13,42.4790,42.5700,41.9300,42.3000,2505800,,
-2004-04-12,41.8200,42.8000,41.7900,42.5200,3271300,,
-2004-04-08,42.1000,42.2000,41.5600,41.9900,3334200,,
-2004-04-07,41.0600,42.0000,40.9600,41.8600,3941300,,
-2004-04-06,40.8000,41.6000,40.7000,41.4600,2872300,,
-2004-04-05,40.9000,41.4500,40.6600,41.3500,3091500,,
-2004-04-02,40.9200,41.0000,40.0300,40.9000,3487400,,
-2004-04-01,39.4500,40.4000,39.4000,40.2800,3636500,,
-2004-03-31,39.7400,39.8000,39.1000,39.3000,2529000,,
-2004-03-30,39.6800,40.2400,39.3800,39.5800,2313800,,
-2004-03-29,39.6600,40.4500,39.5600,39.9100,2683800,,
-2004-03-26,39.9300,40.2500,39.4400,39.4900,2424600,,
-2004-03-25,39.0700,40.1300,38.9700,40.0500,3764500,,
-2004-03-24,38.5000,39.4400,38.4200,38.8300,4036200,,
-2004-03-23,39.4400,39.7500,38.5600,38.6100,3684900,,
-2004-03-22,39.4900,39.8800,38.8000,39.2800,7428000,,
-2004-03-19,39.5400,40.0800,38.5500,39.8500,19833500,,
-2004-03-18,36.2000,36.5400,35.7000,36.2700,5982100,,
-2004-03-17,35.4000,36.4600,35.4000,36.2600,2804400,,
-2004-03-16,35.2900,35.7600,35.0700,35.3500,2974800,,
-2004-03-15,35.8500,35.8600,34.8900,35.0400,2839300,,
-2004-03-12,34.9000,35.7400,34.6000,35.7100,3301600,,
-2004-03-11,34.9100,35.1300,34.3000,34.3900,3347700,,
-2004-03-10,35.9500,36.1700,34.9700,35.0500,3015500,,
-2004-03-09,35.8200,36.4600,35.7900,36.0900,3141100,,
-2004-03-08,36.4900,36.6700,35.8000,35.8300,2463200,,
-2004-03-05,36.5300,37.0100,36.2500,36.4600,2025800,,
-2004-03-04,36.8100,36.8500,36.3200,36.6900,2279700,,
-2004-03-03,37.2500,37.4000,36.7200,36.9500,2373500,,
-2004-03-02,37.4700,37.8100,37.3600,37.5500,2564200,,
-2004-03-01,37.5000,37.8700,37.0900,37.4700,2322100,,
-2004-02-27,37.7600,37.9700,36.8500,37.2500,2253200,,
-2004-02-26,36.4100,37.8600,36.1800,37.7100,4592900,,
-2004-02-25,36.3400,36.6000,35.5500,36.0000,3349600,,
-2004-02-24,36.7000,36.9900,36.0500,36.2800,3277800,,
-2004-02-23,37.9600,38.1700,36.2200,36.6000,2957600,,
-2004-02-20,38.5000,38.6220,37.6000,37.9400,3228300,,
-2004-02-19,39.7900,40.1300,38.1150,38.3000,3474900,,
-2004-02-18,39.2500,39.8300,38.7600,39.7700,3344700,,
-2004-02-17,39.0000,39.3100,38.5200,39.1900,1612000,,
-2004-02-13,39.2200,39.4200,38.3700,38.5300,2255900,,
-2004-02-12,39.6100,39.7000,39.3100,39.4560,2279000,,
-2004-02-11,39.2100,39.6300,38.8000,39.5000,2747400,,
-2004-02-10,38.8500,39.1600,38.6000,38.7300,1809000,,
-2004-02-09,38.8100,39.5500,38.8000,38.8800,2616800,,
-2004-02-06,37.6900,39.1900,37.5000,38.9200,3236900,,
-2004-02-05,37.8600,38.3200,37.4300,37.7400,2351600,,
-2004-02-04,37.5800,38.5500,37.2000,37.9200,4070000,,
-2004-02-03,37.7400,38.2200,36.9500,37.7900,2017500,,
-2004-02-02,38.5900,38.6700,37.4000,37.8200,3808500,,
-2004-01-30,38.2500,39.0000,37.5800,38.3000,8057200,,
-2004-01-29,36.9900,37.0400,35.7800,36.1300,5296700,,
-2004-01-28,37.7200,37.9600,36.4000,36.6400,3602000,,
-2004-01-27,38.4300,38.5700,37.4600,37.5900,2625700,,
-2004-01-26,37.7100,38.3400,37.5800,38.3400,2182500,,
-2004-01-23,37.7100,38.2000,37.3000,38.0400,3985700,,
-2004-01-22,38.2700,38.4700,37.2000,37.2000,2863100,,
-2004-01-21,38.5300,38.6500,37.8100,38.5300,2891600,,
-2004-01-20,38.9600,39.2900,38.1200,38.5000,3247300,,
-2004-01-16,39.0000,39.0700,38.0200,38.3000,3343400,,
-2004-01-15,36.7010,38.7800,36.6500,38.4500,5051500,,
-2004-01-14,37.5900,37.8700,37.0300,37.1500,2949000,,
-2004-01-13,37.3400,37.5000,36.9000,37.1900,4158300,,
-2004-01-12,37.2900,37.6400,36.3600,37.3600,5145000,,
-2004-01-09,37.8400,37.9600,36.7800,37.1200,6078600,,
-2004-01-08,39.4100,39.8800,37.9000,38.0000,6517400,,
-2004-01-07,39.4400,39.7000,39.1100,39.4400,2728900,,
-2004-01-06,39.8400,39.9800,39.1400,39.8400,2695200,,
-2004-01-05,39.3000,39.9800,38.4600,39.8000,4683700,,
-2004-01-02,39.6400,39.7000,38.8700,39.1000,1849800,,
-2003-12-31,39.8500,39.9000,38.9200,39.0800,2164200,,
-2003-12-30,39.8400,40.0500,39.4000,39.6200,1474100,,
-2003-12-29,39.9500,40.1000,39.3700,40.0700,2388100,,
-2003-12-26,39.9100,40.0600,39.5000,39.7300,773700,,
-2003-12-24,40.3000,40.3000,39.6800,40.0000,607000,,
-2003-12-23,39.8800,40.4200,39.7900,40.3000,2524400,,
-2003-12-22,38.9100,39.8600,38.6000,39.8500,2803800,,
-2003-12-19,39.5700,40.2200,38.4900,38.8800,5200100,,
-2003-12-18,39.1400,40.4700,39.0500,40.1200,4382400,,
-2003-12-17,38.7600,39.1200,38.0500,39.1000,2958000,,
-2003-12-16,38.0200,39.0040,37.9610,38.8300,4012600,,
-2003-12-15,40.9000,41.0500,37.6700,37.8100,7990200,,
-2003-12-12,41.9000,41.9000,39.8600,40.2000,10339800,,
-2003-12-11,38.4900,39.9000,38.2200,39.7800,4396600,,
-2003-12-10,38.0900,38.8700,37.7400,38.0800,3849900,,
-2003-12-09,39.5500,39.7080,37.5600,37.7300,4879700,,
-2003-12-08,38.9500,39.7100,38.7000,39.4300,3298500,,
-2003-12-05,39.5400,40.2500,38.9000,38.9000,5342300,,
-2003-12-04,41.5200,41.9600,40.8100,41.6500,2190100,,
-2003-12-03,41.5700,43.0000,41.5000,41.6600,3069900,,
-2003-12-02,41.7000,42.4400,41.1900,41.2100,2891400,,
-2003-12-01,41.6400,42.2100,41.2500,42.0900,2907500,,
-2003-11-28,40.8000,41.3400,40.7000,41.3100,814000,,
-2003-11-26,41.4100,41.5600,40.5000,41.1200,1786400,,
-2003-11-25,41.7400,41.9400,40.8300,41.0300,2822200,,
-2003-11-24,41.0000,41.4300,40.2300,41.4000,4360700,,
-2003-11-21,39.0000,39.6400,38.1100,39.3600,3560700,,
-2003-11-20,39.1700,40.0100,38.1600,38.3000,5351700,,
-2003-11-19,40.4100,40.4200,39.2200,39.6000,3482200,,
-2003-11-18,40.9200,41.5500,40.0500,40.1000,3377900,,
-2003-11-17,40.9400,41.2900,40.0600,40.4000,3039600,,
-2003-11-14,42.9900,43.0000,40.9100,41.0900,3647100,,
-2003-11-13,42.5100,43.1700,42.3000,42.8800,3217500,,
-2003-11-12,42.8800,43.0000,42.3970,42.7700,3539800,,
-2003-11-11,43.3000,43.4100,42.6000,42.7300,3521800,,
-2003-11-10,43.1500,44.0000,42.9000,43.4200,8466000,,
-2003-11-07,46.0000,46.3800,44.8800,45.0300,3949900,,
-2003-11-06,45.0600,45.9300,44.8900,45.8300,4560000,,
-2003-11-05,44.8000,45.4000,44.3000,45.0900,1691700,,
-2003-11-04,44.3200,45.4800,44.0900,44.7300,2685900,,
-2003-11-03,44.2200,45.3000,43.7500,45.1500,2971900,,
-2003-10-31,44.4900,44.7500,43.5100,43.7600,2069100,,
-2003-10-30,44.9000,45.0000,44.1900,44.2800,3595800,,
-2003-10-29,43.1100,44.9400,42.8200,44.6700,4771300,,
-2003-10-28,42.2900,43.4300,41.9100,43.4300,2600300,,
-2003-10-27,42.9000,43.0300,41.7600,42.0400,2399600,,
-2003-10-24,42.3100,42.3100,41.0600,42.0100,2541100,,
-2003-10-23,41.6900,42.6500,41.6400,42.3600,2647600,,
-2003-10-22,42.8200,43.0300,42.4500,42.5900,2728500,,
-2003-10-21,42.6400,43.3100,42.3000,43.1400,1901500,,
-2003-10-20,42.5100,42.7900,41.7100,42.6900,2183900,,
-2003-10-17,43.1000,43.4400,42.2800,42.4500,3200300,,
-2003-10-16,42.9100,43.0000,42.3000,42.8900,1669700,,
-2003-10-15,43.2300,43.4900,42.5800,42.8200,2230700,,
-2003-10-14,42.4700,42.9800,42.4700,42.8600,1900100,,
-2003-10-13,42.7500,43.1200,42.2800,42.7900,2082800,,
-2003-10-10,42.1100,42.4020,41.5200,41.9100,1813000,,
-2003-10-09,42.6100,42.8600,41.6900,41.9300,3151600,,
-2003-10-08,41.3400,42.6400,41.3100,42.1000,4289400,,
-2003-10-07,40.8000,41.3900,40.4300,41.2900,2634800,,
-2003-10-06,40.9100,41.0400,40.2900,41.0400,2815600,,
-2003-10-03,40.1000,41.0000,39.9300,40.8700,3501200,,
-2003-10-02,40.2400,40.5800,39.2100,39.6700,4170700,,
-2003-10-01,39.5200,40.3900,39.0000,39.8000,6370000,,
-2003-09-30,39.7700,39.9500,38.6600,39.3900,5789000,,
-2003-09-29,40.9400,41.6500,39.8700,40.2000,3423100,,
-2003-09-26,41.0600,41.3600,40.0000,40.6500,4405800,,
-2003-09-25,40.6100,42.0000,40.5200,41.3100,4868400,,
-2003-09-24,41.2600,41.6100,40.3200,40.5100,3646800,,
-2003-09-23,39.9700,41.7310,39.8700,41.4600,3406800,,
-2003-09-22,40.5400,40.8000,39.8500,40.0800,3530800,,
-2003-09-19,41.2400,41.6400,40.8200,41.3700,3687900,,
-2003-09-18,40.5300,41.5900,40.0300,41.5200,3261400,,
-2003-09-17,39.7200,40.6600,39.7100,40.4700,4434800,,
-2003-09-16,39.5600,39.9000,39.3600,39.8200,2579500,,
-2003-09-15,39.5500,39.8900,39.1400,39.2600,2376900,,
-2003-09-12,39.5100,39.8500,38.8300,39.5300,4806100,,
-2003-09-11,39.0000,40.4200,38.7000,39.4600,16042800,,
-2003-09-10,37.8700,37.9300,36.2300,36.3900,4995800,,
-2003-09-09,38.4400,38.5200,37.9300,38.0300,2389200,,
-2003-09-08,37.9600,38.8000,37.9400,38.6900,2296800,,
-2003-09-05,38.4200,38.5800,37.5000,37.9100,3023900,,
-2003-09-04,39.2100,39.3500,38.2900,38.7600,2754700,,
-2003-09-03,39.4500,39.9940,39.1400,39.3600,3399500,,
-2003-09-02,39.2400,39.4500,38.0900,39.3500,3592700,,
-2003-08-29,38.7600,39.1770,38.3200,38.8300,1533700,,
-2003-08-28,38.5500,38.9500,37.6400,38.8900,2117300,,
-2003-08-27,38.0400,38.3000,37.7500,38.1900,1311400,,
-2003-08-26,37.4900,38.3900,36.6100,38.1400,3573700,,
-2003-08-25,37.2150,38.0000,37.1600,38.0000,1561700,,
-2003-08-22,38.3600,39.1900,37.0900,37.4000,3360900,,
-2003-08-21,36.5000,38.7500,36.5000,38.4390,4422800,,
-2003-08-20,36.2600,36.9100,36.1100,36.5400,3597200,,
-2003-08-19,36.1800,36.8900,35.8100,36.8000,2767000,,
-2003-08-18,34.5400,36.2200,34.5200,36.2100,2174300,,
-2003-08-15,34.3800,34.6700,33.6400,34.3600,1083100,,
-2003-08-14,34.3000,34.5700,33.8900,34.3200,1806900,,
-2003-08-13,34.0500,34.4200,33.4500,34.3800,2155200,,
-2003-08-12,33.6400,34.0000,33.2700,33.8200,2568200,,
-2003-08-11,33.1500,33.8900,32.5500,33.2600,4282700,,
-2003-08-08,31.6700,32.0400,31.4000,31.7800,1443000,,
-2003-08-07,31.6500,32.0000,31.3500,31.7200,1798900,,
-2003-08-06,32.2800,32.3300,31.2800,31.5600,3272100,,
-2003-08-05,32.9100,33.4100,32.1700,32.4300,2338000,,
-2003-08-04,32.4100,33.5000,32.3000,33.1100,2517400,,
-2003-08-01,32.3300,33.2000,32.1001,32.6000,2998600,,
-2003-07-31,32.7300,33.3500,32.0500,32.7300,3803700,,
-2003-07-30,32.0800,32.1600,31.2200,32.0800,3348100,,
-2003-07-29,32.7600,33.0900,31.9300,32.0500,4011200,,
-2003-07-28,33.0800,33.3100,32.7300,32.9600,1770300,,
-2003-07-25,32.7400,33.1800,32.2800,33.0000,2028500,,
-2003-07-24,33.7700,33.9200,32.3400,32.4800,1996200,,
-2003-07-23,33.2600,33.7000,32.5400,33.3900,2544000,,
-2003-07-22,32.9200,33.9400,32.8300,33.2700,2274700,,
-2003-07-21,33.5500,33.6500,32.0500,32.5500,3246100,,
-2003-07-18,34.7500,34.7800,33.2200,33.5000,2280400,,
-2003-07-17,34.4000,35.1800,34.0800,34.2200,2369300,,
-2003-07-16,35.1900,35.3400,34.7300,35.1310,2538800,,
-2003-07-15,34.6900,35.1560,34.4900,35.1000,2163400,,
-2003-07-14,35.0600,35.6500,34.3900,34.4400,2538100,,
-2003-07-11,34.0800,34.6800,34.0400,34.6300,2486000,,
-2003-07-10,34.2500,34.7100,33.9600,34.2600,3001600,,
-2003-07-09,34.7400,35.1900,34.5200,34.7900,2722400,,
-2003-07-08,34.3200,35.2010,34.2900,34.9300,3020500,,
-2003-07-07,34.5000,34.7300,34.1300,34.6500,2927600,,
-2003-07-03,33.1200,34.3000,32.9100,33.8600,3146200,,
-2003-07-02,32.7000,33.6100,32.5500,33.5800,4293900,,
-2003-07-01,31.7800,32.8200,31.7400,32.8200,3247700,,
-2003-06-30,32.5200,33.0000,31.9000,32.0700,2639800,,
-2003-06-27,32.2900,32.9900,32.0500,32.6000,5241600,,
-2003-06-26,31.3500,32.2700,31.2600,32.1300,3155100,,
-2003-06-25,31.1800,31.8490,30.9900,31.2900,2801500,,
-2003-06-24,31.6100,31.8710,30.8670,30.9200,4526800,,
-2003-06-23,31.8400,31.8500,30.4600,31.1100,3638200,,
-2003-06-20,31.8500,32.1000,31.0500,31.8900,5012800,,
-2003-06-19,32.0100,32.1000,31.0300,31.5400,4581000,,
-2003-06-18,32.3500,32.5300,31.8000,32.0700,4767700,,
-2003-06-17,32.1600,32.7300,31.4600,32.4900,6092500,,
-2003-06-16,31.9900,32.0500,30.7060,31.7000,9525500,,
-2003-06-13,33.1700,33.8200,31.4500,31.5500,22783300,,
-2003-06-12,36.4500,36.4700,35.2500,35.9800,5754100,,
-2003-06-11,35.9800,36.3700,35.2520,35.8200,2931100,,
-2003-06-10,35.5100,35.9100,35.3900,35.8000,2791700,,
-2003-06-09,36.1000,36.4900,34.4300,35.4000,5096000,,
-2003-06-06,38.8900,40.0000,37.0500,37.2900,5819400,,
-2003-06-05,36.7100,37.9800,36.5400,37.6300,4115100,,
-2003-06-04,35.0900,37.3500,34.8400,37.1100,4386900,,
-2003-06-03,34.8300,35.2800,34.7100,34.9300,2079700,,
-2003-06-02,35.6700,35.8000,34.8800,35.0400,2669900,,
-2003-05-30,35.2500,35.5000,34.6500,35.3200,3674000,,
-2003-05-29,35.8100,36.3700,34.8800,35.2000,2840700,,
-2003-05-28,35.3500,35.9900,35.1000,35.6800,1908700,,
-2003-05-27,34.3700,35.7400,34.0600,35.3500,2989900,,
-2003-05-23,34.5000,35.0800,34.2600,34.6300,1781700,,
-2003-05-22,33.7000,35.0400,33.4100,34.6900,2835400,,
-2003-05-21,33.3900,33.8800,33.1300,33.6900,2799500,,
-2003-05-20,34.2700,34.3500,33.2900,33.5000,3339000,,
-2003-05-19,35.6300,35.6500,33.4200,33.5600,4127600,,
-2003-05-16,36.0500,36.5600,35.6900,35.9400,2073800,,
-2003-05-15,36.4900,37.2700,36.1500,36.3800,3277600,,
-2003-05-14,36.4500,36.9000,35.5800,36.2500,2166700,,
-2003-05-13,36.9100,37.0000,36.3000,36.4900,1931800,,
-2003-05-12,36.6000,37.2200,35.8300,37.1000,2824400,,
-2003-05-09,35.8100,36.6490,35.5160,36.5500,2595000,,
-2003-05-08,36.2100,36.5190,35.7700,35.9400,3555900,,
-2003-05-07,37.3000,37.3800,36.5100,36.8700,2660000,,
-2003-05-06,36.5900,37.7820,36.5000,37.4400,4464300,,
-2003-05-05,37.8800,38.3800,37.1400,37.6800,3498800,,
-2003-05-02,36.2400,38.1400,36.1500,37.9200,5765300,,
-2003-05-01,35.4500,36.9400,35.1000,36.7110,7007800,,
-2003-04-30,35.0200,35.6300,34.4400,34.5300,3643900,,
-2003-04-29,35.3500,36.0000,35.0710,35.2400,2237300,,
-2003-04-28,34.8200,35.4000,34.4000,35.1100,2999000,,
-2003-04-25,35.6100,35.8100,34.3010,34.6200,2497800,,
-2003-04-24,35.3000,36.0000,35.1100,35.7300,2260200,,
-2003-04-23,36.1200,36.1200,34.8600,35.5700,3179900,,
-2003-04-22,34.6400,35.4500,34.3600,35.2700,3937400,,
-2003-04-21,34.7200,35.2600,34.4900,34.7200,3579100,,
-2003-04-17,32.8300,35.1000,32.8300,34.7500,4654100,,
-2003-04-16,34.5900,34.9000,33.1800,33.1900,3385400,,
-2003-04-15,33.2900,34.4100,33.0200,33.8800,3686100,,
-2003-04-14,32.2900,33.6900,32.2800,33.5100,3074000,,
-2003-04-11,32.7400,33.4300,31.9800,32.3700,2874100,,
-2003-04-10,32.0800,32.5200,31.6900,32.4100,2073500,,
-2003-04-09,32.5600,33.1200,31.8000,31.8700,3092700,,
-2003-04-08,33.0500,33.4000,32.3500,32.3800,4162500,,
-2003-04-07,33.5500,34.0140,32.9090,33.1200,4789600,,
-2003-04-04,33.0900,33.1400,31.7500,32.2000,2771300,,
-2003-04-03,32.7900,33.6500,32.6700,33.0400,3212800,,
-2003-04-02,31.5900,33.1400,31.4000,32.8600,5464800,,
-2003-04-01,31.2100,31.2400,30.4000,30.6100,2652300,,
-2003-03-31,30.9800,33.0000,30.2200,30.8300,4169300,,
-2003-03-28,31.4000,31.8600,31.0900,31.7900,2882800,,
-2003-03-27,31.4000,32.1600,31.2300,31.5000,3068700,,
-2003-03-26,31.2500,32.1600,31.0000,31.9500,4575400,,
-2003-03-25,30.8400,31.9500,30.3800,31.6700,5652300,,
-2003-03-24,31.7100,31.7500,30.0500,30.5500,5498100,,
-2003-03-21,33.5000,33.5100,31.3900,32.0700,10234500,,
-2003-03-20,33.0000,34.2700,32.6500,34.0700,6318400,,
-2003-03-19,32.1400,33.1800,31.8900,33.0200,4215100,,
-2003-03-18,32.3000,32.3100,31.8500,32.1800,3999900,,
-2003-03-17,30.3700,33.7100,30.2900,32.1800,9168100,,
-2003-03-14,30.2800,31.2500,29.8900,30.7900,10641500,,
-2003-03-13,27.9600,28.5900,27.5800,28.5200,4021000,,
-2003-03-12,26.4800,28.0000,26.4800,27.4900,3087100,,
-2003-03-11,26.7100,26.9800,26.4100,26.6300,2468000,,
-2003-03-10,26.8100,26.8500,26.4000,26.6100,2368300,,
-2003-03-07,26.4000,27.2700,26.0400,27.0200,3491700,,
-2003-03-06,25.6600,26.7600,25.6400,26.7300,4947900,,
-2003-03-05,26.0600,26.4400,25.7100,25.9400,5521400,,
-2003-03-04,26.6800,26.8500,26.1500,26.4300,2942700,,
-2003-03-03,27.4500,27.8000,26.7500,26.7500,3148600,,
-2003-02-28,27.1600,28.0000,27.1600,27.5000,2517600,,
-2003-02-27,27.3500,27.6100,26.8500,27.2100,3100500,,
-2003-02-26,28.1300,28.3100,27.0500,27.0800,3147900,,
-2003-02-25,28.2700,28.5000,27.4300,28.2800,2774500,,
-2003-02-24,28.9000,28.9700,28.2400,28.3600,2920500,,
-2003-02-21,28.4700,29.1900,27.8800,29.1100,3641700,,
-2003-02-20,28.3000,28.5500,27.9200,28.3600,2258700,,
-2003-02-19,28.0600,28.5000,27.9500,28.2600,2299600,,
-2003-02-18,27.5500,28.6000,27.4400,28.3600,3521300,,
-2003-02-14,26.9600,27.5000,26.5500,27.4300,3192600,,
-2003-02-13,26.7100,27.0500,26.4400,26.9300,2111500,,
-2003-02-12,26.7400,27.2000,26.6900,26.7800,2646500,,
-2003-02-11,26.7000,27.3600,26.4800,26.7000,3127900,,
-2003-02-10,26.2500,26.7500,25.7600,26.6300,1794300,,
-2003-02-07,26.6600,26.9900,25.8500,26.1400,2018000,,
-2003-02-06,26.3200,26.7200,25.8400,26.5200,2877900,,
-2003-02-05,26.4700,27.4900,26.3500,26.5200,2531000,,
-2003-02-04,26.4500,27.1500,26.0100,26.4300,2442900,,
-2003-02-03,26.9400,27.4200,26.1200,27.0600,2807500,,
-2003-01-31,25.8400,26.7300,25.3000,26.4200,3849200,,
-2003-01-30,27.0000,27.3000,26.1300,26.4200,3267200,,
-2003-01-29,25.7000,26.8000,25.6000,26.6800,2437900,,
-2003-01-28,25.7000,26.8000,25.6000,26.6800,2329800,,
-2003-01-27,25.4200,26.4100,25.2500,25.8100,2305400,,
-2003-01-24,26.7600,26.7900,25.3400,25.8700,2902500,,
-2003-01-23,26.1200,26.9400,26.0000,26.8100,2317900,,
-2003-01-22,25.5300,26.4000,25.3300,25.7800,3422200,,
-2003-01-21,25.7600,26.1900,25.1200,25.6700,2376100,,
-2003-01-17,26.5500,26.6000,25.6200,25.8600,3264700,,
-2003-01-16,28.0200,28.2700,26.9400,27.2000,2509800,,
-2003-01-15,29.2600,29.3200,27.7800,27.9700,1684700,,
-2003-01-14,28.5600,29.2000,28.5000,29.1100,2410400,,
-2003-01-13,28.9700,29.3400,28.5100,28.5500,2688200,,
-2003-01-10,27.9200,28.6700,27.3800,28.6500,3389500,,
-2003-01-09,27.5000,28.9600,27.5000,28.2400,2901900,,
-2003-01-08,28.2000,28.6900,26.8800,27.1300,2701600,,
-2003-01-07,27.4000,28.6600,27.2000,28.5100,3816300,,
-2003-01-06,26.3500,27.7400,26.3500,27.5100,3080200,,
-2003-01-03,25.5000,26.3500,25.0000,26.3000,2888000,,
-2003-01-02,25.0000,25.8700,24.5700,25.6000,3107500,,
-2002-12-31,24.8600,25.1300,24.4900,24.8000,2197100,,
-2002-12-30,25.3000,25.4400,24.2700,24.8900,2458900,,
-2002-12-27,25.6000,26.0000,25.0900,25.1800,1967000,,
-2002-12-26,26.3100,26.6900,25.5500,25.6900,1429000,,
-2002-12-24,26.3100,26.7700,26.2000,26.2300,658800,,
-2002-12-23,25.7900,26.6900,25.6100,26.5500,2020500,,
-2002-12-20,26.3500,26.4700,25.4500,25.7700,3706900,,
-2002-12-19,25.7200,26.8100,25.1200,25.5400,3522200,,
-2002-12-18,26.7600,26.7600,25.7500,26.0300,2118700,,
-2002-12-17,26.4000,27.4200,26.3000,26.8400,2978100,,
-2002-12-16,25.7500,26.8300,25.4900,26.5600,4148700,,
-2002-12-13,26.0100,26.6000,25.7000,25.7900,6687800,,
-2002-12-12,26.3500,26.5000,25.2200,25.8700,4555100,,
-2002-12-11,25.9200,26.2800,25.4900,25.9400,3381900,,
-2002-12-10,25.1300,26.3800,25.0600,26.0100,4006900,,
-2002-12-09,26.1100,26.1300,24.8400,24.8600,3426000,,
-2002-12-06,25.3800,26.4000,25.0000,26.0900,2307600,,
-2002-12-05,26.5700,26.7900,25.8000,25.8500,3660400,,
-2002-12-04,27.1400,27.4800,26.0500,26.1800,4381200,,
-2002-12-03,28.9900,29.1000,27.2800,27.6900,4283300,,
-2002-12-02,30.5500,31.0800,28.5500,28.7500,4764600,,
-2002-11-29,30.2000,30.4500,29.4100,29.5300,933000,,
-2002-11-27,29.2500,30.4700,29.2000,29.9800,2789200,,
-2002-11-26,29.9000,30.2500,28.5200,28.8800,4190700,,
-2002-11-25,29.8100,30.5200,29.3100,30.2800,2329100,,
-2002-11-22,28.9000,30.0600,28.6500,29.8100,2806900,,
-2002-11-21,28.6000,30.4800,28.4000,30.2000,3729700,,
-2002-11-20,27.5000,28.6600,27.0900,28.4000,3158400,,
-2002-11-19,27.3500,27.7500,27.0500,27.3900,3586700,,
-2002-11-18,28.6000,28.7500,27.3500,27.8000,4291200,,
-2002-11-15,27.9400,29.1100,27.2600,28.9500,2859600,,
-2002-11-14,27.3800,28.1200,27.1700,28.0600,2865900,,
-2002-11-13,26.3800,26.3800,26.3800,26.3800,3398900,,
-2002-11-12,24.7600,27.3000,24.7500,26.3800,3878300,,
-2002-11-11,25.6000,25.8300,24.6600,24.6900,2067700,,
-2002-11-08,25.6700,26.2000,25.5100,25.7100,2240100,,
-2002-11-07,25.5000,26.2000,25.2200,25.5800,2867500,,
-2002-11-06,25.9700,26.5300,25.2000,26.0800,4294500,,
-2002-11-05,25.9900,26.1000,25.0500,25.8200,6289500,,
-2002-11-04,25.1000,28.4500,24.5100,27.3800,8644000,,
-2002-11-01,23.5300,24.5500,23.0700,24.4700,2758300,,
-2002-10-31,23.6000,24.2300,23.3500,23.6400,2747900,,
-2002-10-30,25.0800,25.2100,23.0300,23.4800,3002700,,
-2002-10-29,23.7000,23.9500,22.1000,22.6900,3800900,,
-2002-10-28,25.0800,25.2100,23.0300,23.4800,4588900,,
-2002-10-25,24.2800,24.3000,22.9900,23.7500,4552900,,
-2002-10-24,24.6500,25.6400,24.0600,24.6400,3140000,,
-2002-10-23,24.0700,24.9700,23.9500,24.6600,3057000,,
-2002-10-22,24.3000,24.4200,23.3900,24.0200,2757600,,
-2002-10-21,23.5900,25.2800,22.9200,24.9100,3723400,,
-2002-10-18,22.8500,24.2200,22.1500,23.8100,2841800,,
-2002-10-17,23.3000,23.8700,22.5700,22.9300,3013400,,
-2002-10-16,22.2400,22.9800,21.8500,22.1900,3732500,,
-2002-10-15,23.8100,24.1600,22.5500,23.0900,5475500,,
-2002-10-14,21.0500,22.7500,21.0500,22.6000,2634800,,
-2002-10-11,20.5400,22.2000,20.4000,21.9900,4571300,,
-2002-10-10,18.2900,20.5000,17.8200,20.4400,5093800,,
-2002-10-09,19.6200,19.8500,17.7100,18.1700,11618200,,
-2002-10-08,20.2200,20.2700,19.8000,19.9700,3761300,,
-2002-10-07,20.1400,20.5100,19.8500,20.0100,2774600,,
-2002-10-04,21.0000,21.3600,20.0500,20.3200,4513400,,
-2002-10-03,19.9400,21.8600,19.8500,20.9600,5102600,,
-2002-10-02,19.3500,20.4300,19.1500,20.0000,4003900,,
-2002-10-01,19.1100,19.5800,18.4800,19.3800,4360900,,
-2002-09-30,19.3000,19.6000,18.9000,19.1000,2554100,,
-2002-09-27,19.6500,20.2800,19.3700,19.7400,2320700,,
-2002-09-26,19.8400,20.3900,19.1000,19.7800,2481400,,
-2002-09-25,18.9000,20.1600,18.9000,19.8300,2851100,,
-2002-09-24,18.8000,19.6700,18.5500,19.5800,2579000,,
-2002-09-23,19.3200,19.5400,18.6700,18.9000,2894700,,
-2002-09-20,19.6900,20.0000,19.2500,19.5500,4106800,,
-2002-09-19,19.6800,19.9300,19.4000,19.6300,2592600,,
-2002-09-18,19.8800,20.4000,19.5200,19.9300,3072800,,
-2002-09-17,20.5500,20.6800,19.8200,19.9600,3105700,,
-2002-09-16,20.8000,21.0100,20.0200,20.2000,3885900,,
-2002-09-13,20.5500,20.8300,20.0000,20.7700,10635900,,
-2002-09-12,18.6900,19.1400,18.3500,18.4500,5173200,,
-2002-09-11,19.7000,20.2500,19.0100,19.1800,2579300,,
-2002-09-10,19.5200,19.5300,18.1700,19.2900,3605400,,
-2002-09-09,18.9400,19.7300,18.5900,19.4500,2382900,,
-2002-09-06,18.7600,19.4400,18.7500,19.2600,2214400,,
-2002-09-05,18.8100,18.9100,18.2100,18.3300,2298700,,
-2002-09-04,18.5700,19.2800,18.5100,19.0800,2585400,,
-2002-09-03,19.6300,19.9100,18.1600,18.4200,4941200,,
-2002-08-30,20.2300,20.6100,19.9900,20.1000,1926500,,
-2002-08-29,19.6900,20.6600,19.5100,20.3200,2614400,,
-2002-08-28,20.5500,20.6000,19.8000,19.9800,2849300,,
-2002-08-27,20.9800,21.2500,20.6500,20.8300,2664000,,
-2002-08-26,20.4500,21.0200,20.4400,20.8800,2018700,,
-2002-08-23,20.5200,20.7800,20.3000,20.4800,1905500,,
-2002-08-22,20.1500,20.8800,20.1100,20.7700,2027400,,
-2002-08-21,20.2000,20.7300,19.6100,20.3400,4281700,,
-2002-08-20,20.7000,21.1200,19.9500,20.1800,2686800,,
-2002-08-19,20.0900,20.9900,19.7900,20.8800,1921000,,
-2002-08-16,19.7000,20.4500,19.4200,20.1400,2369600,,
-2002-08-15,19.3500,20.1900,19.0200,19.9400,3280500,,
-2002-08-14,17.7000,19.4400,17.6900,19.2700,3218900,,
-2002-08-13,18.0300,19.0000,17.7100,17.8700,4254200,,
-2002-08-12,17.5500,18.3100,17.5000,18.1100,2698700,,
-2002-08-09,17.6500,18.0500,17.2500,17.7100,2437400,,
-2002-08-08,17.3800,17.9300,17.0500,17.7700,3358800,,
-2002-08-07,17.6100,17.8300,16.5700,17.6200,4377400,,
-2002-08-06,17.0600,17.5000,16.9000,17.3900,4818800,,
-2002-08-05,17.7200,17.9000,16.5000,16.7000,4442000,,
-2002-08-02,17.2100,17.6500,16.8300,17.4500,8038400,,
-2002-08-01,18.3400,18.3600,16.7500,16.8300,23812500,,
-2002-07-31,24.5600,24.7500,23.7200,23.9600,4415800,,
-2002-07-30,25.2500,25.5000,24.3100,24.9400,3692500,,
-2002-07-29,24.8000,25.8300,24.4900,25.6100,2939100,,
-2002-07-26,23.5000,24.7600,23.1000,24.4900,3004100,,
-2002-07-25,25.1000,25.5000,23.0300,23.4300,4805500,,
-2002-07-24,23.5000,25.7700,23.4000,25.6600,5234900,,
-2002-07-23,24.4100,25.2300,23.5800,23.9000,3639400,,
-2002-07-22,24.5100,25.1700,23.4900,24.5500,4438000,,
-2002-07-19,25.6000,25.8500,24.2900,24.3900,4119500,,
-2002-07-18,26.7400,27.1200,25.7800,25.8700,2945200,,
-2002-07-17,27.3500,27.8000,26.5000,26.8800,3918200,,
-2002-07-16,26.3300,28.0000,26.0400,26.5700,4212200,,
-2002-07-15,25.1900,26.7000,24.5900,26.4900,5093700,,
-2002-07-12,26.1000,26.7400,25.1300,25.5600,5271300,,
-2002-07-11,24.7100,26.0200,23.7600,25.7600,7645800,,
-2002-07-10,27.4100,28.2600,26.4400,26.5700,3943200,,
-2002-07-09,27.4900,27.9700,27.0000,27.2200,2783200,,
-2002-07-08,28.2900,28.9800,27.4500,27.6500,2516400,,
-2002-07-05,27.4500,28.8000,27.4400,28.6300,2202100,,
-2002-07-03,26.2800,27.1500,25.5900,27.0400,2927800,,
-2002-07-02,26.8100,27.1500,25.4600,26.4100,4581200,,
-2002-07-01,28.6100,28.8500,26.8000,27.0000,3776900,,
-2002-06-28,27.3500,29.1600,27.3400,28.5000,4343800,,
-2002-06-27,28.6500,28.8200,26.5600,27.8900,5323300,,
-2002-06-26,26.3600,27.9800,26.1000,27.6000,6118300,,
-2002-06-25,27.8500,29.2500,27.3100,27.4800,5863700,,
-2002-06-24,26.0900,28.4500,26.0600,27.1500,4451400,,
-2002-06-21,27.0000,27.5100,26.1500,26.3500,8077600,,
-2002-06-20,27.3500,28.3000,27.1400,27.8000,6055900,,
-2002-06-19,30.0200,30.1200,27.0800,27.0800,11632500,,
-2002-06-18,29.7300,30.9800,29.6800,30.0900,7327300,,
-2002-06-17,31.6500,31.6800,29.6500,29.7300,9733700,,
-2002-06-14,32.6400,32.6400,31.0600,31.3700,17363700,,
-2002-06-13,37.2900,37.3900,36.1000,36.1900,5724200,,
-2002-06-12,36.5500,37.6000,35.7300,37.3100,4476300,,
-2002-06-11,38.1100,38.8300,36.9900,37.0700,4452100,,
-2002-06-10,36.1400,39.0300,35.9200,37.5900,6313200,,
-2002-06-07,34.8100,36.3300,34.5400,35.8800,4897300,,
-2002-06-06,36.2000,36.3600,35.0000,35.2000,3907300,,
-2002-06-05,36.0000,36.6900,35.2600,36.3700,3661600,,
-2002-06-04,35.3900,36.4200,35.1000,35.8400,3736000,,
-2002-06-03,36.0100,36.6500,35.0700,35.3000,3308900,,
-2002-05-31,37.1000,37.6100,36.0000,36.1000,2927000,,
-2002-05-30,35.7400,37.1900,35.6500,36.5300,4350500,,
-2002-05-29,36.6200,36.7000,35.7900,35.8500,3446100,,
-2002-05-28,38.3000,38.3000,36.0100,36.6700,2616500,,
-2002-05-24,36.7000,38.1500,36.6400,37.6700,3815800,,
-2002-05-23,37.1500,37.3900,35.9000,37.1100,4129600,,
-2002-05-22,36.4600,37.5100,35.5600,36.9400,5238600,,
-2002-05-21,39.3500,39.7400,36.2000,37.1500,6124400,,
-2002-05-20,40.8500,40.8500,38.4300,39.0600,4959500,,
-2002-05-17,42.0800,42.3300,39.8500,41.1000,5007400,,
-2002-05-16,41.7000,41.9500,41.0500,41.7000,3355200,,
-2002-05-15,42.0900,43.3200,41.8000,42.0500,5407100,,
-2002-05-14,41.6400,43.1000,41.5800,42.9800,5264900,,
-2002-05-13,38.8000,41.0000,38.0000,40.7400,3509300,,
-2002-05-10,39.8800,40.3000,38.4400,38.7500,3452900,,
-2002-05-09,40.2900,41.7600,39.5200,39.8400,5841800,,
-2002-05-08,37.5000,41.4400,37.4000,41.4100,6073300,,
-2002-05-07,36.8300,37.3900,35.0500,36.3500,4459100,,
-2002-05-06,37.6100,38.5400,36.2500,36.2500,2319000,,
-2002-05-03,38.1500,38.5600,36.7800,37.5000,4442400,,
-2002-05-02,39.5900,40.4800,37.8100,37.8500,3859700,,
-2002-05-01,40.2000,40.4800,38.1200,40.1200,6974500,,
-2002-04-30,37.5300,40.5000,37.4000,39.9600,6725100,,
-2002-04-29,38.0500,38.3500,36.5500,37.2200,3949200,,
-2002-04-26,37.9700,39.0000,37.8700,38.0100,4413400,,
-2002-04-25,36.4000,38.2400,36.0400,37.9100,4321400,,
-2002-04-24,37.8500,38.5800,36.5800,36.7700,4813000,,
-2002-04-23,38.6900,38.8800,36.7300,37.0600,3389600,,
-2002-04-22,39.2100,39.2200,38.1000,38.7800,1535200,,
-2002-04-19,39.8100,40.0000,38.9800,39.3100,1692900,,
-2002-04-18,39.6000,39.9000,38.4600,39.5000,2365200,,
-2002-04-17,40.0900,40.3100,39.1100,39.4900,3888900,,
-2002-04-16,39.9100,40.5000,39.7200,40.1200,2857800,,
-2002-04-15,39.4000,40.1900,38.9500,39.3800,3762500,,
-2002-04-12,37.0200,39.7500,37.0100,39.0400,4381600,,
-2002-04-11,37.9300,38.4400,35.5000,36.3700,2746100,,
-2002-04-10,37.9100,38.9500,37.1700,38.0000,4230400,,
-2002-04-09,39.0500,39.8000,37.6300,37.6400,3094000,,
-2002-04-08,37.7400,38.9700,37.0600,38.8600,3033200,,
-2002-04-05,38.3700,39.2400,37.8700,37.8700,2486100,,
-2002-04-04,38.1700,39.0000,37.6100,38.3100,3299200,,
-2002-04-03,39.2000,39.4800,38.4000,38.6700,3257000,,
-2002-04-02,39.5800,39.5800,38.1700,38.7000,4569400,,
-2002-04-01,40.9900,40.9900,39.1900,40.6200,2855700,,
-2002-03-28,40.0600,41.3700,40.0000,40.2900,4829900,,
-2002-03-27,38.6800,39.2000,37.7600,38.8500,1872700,,
-2002-03-26,38.2100,39.6700,38.1600,38.7100,2139600,,
-2002-03-25,39.4000,39.9500,38.0500,38.0500,2487800,,
-2002-03-22,39.0000,39.9900,38.1400,39.7500,2671000,,
-2002-03-21,39.3300,39.3300,37.9000,39.1100,1867200,,
-2002-03-20,39.3100,39.6500,38.5000,38.5100,1959500,,
-2002-03-19,38.6000,39.9500,38.4100,39.4400,2430600,,
-2002-03-18,39.1000,39.7500,38.3000,38.6800,4057500,,
-2002-03-15,38.0000,39.3300,37.5800,39.1800,6734100,,
-2002-03-14,37.9300,37.9300,36.4100,36.5900,3591400,,
-2002-03-13,37.8200,39.0000,37.3100,37.5300,2847100,,
-2002-03-12,39.1500,39.1500,37.4500,38.1200,4825700,,
-2002-03-11,39.3100,40.7500,38.9500,40.3400,3887200,,
-2002-03-08,39.5500,40.9900,38.7200,39.0500,4050700,,
-2002-03-07,40.3300,40.5000,38.5900,38.8000,4231900,,
-2002-03-06,39.4600,40.3400,38.8300,40.3400,3491800,,
-2002-03-05,40.7500,40.7500,39.1500,39.9800,3337300,,
-2002-03-04,38.5500,41.0000,38.2500,40.9600,5652800,,
-2002-03-01,36.8500,38.5500,36.6900,38.5400,2923900,,
-2002-02-28,37.1000,37.4400,36.3600,36.3800,2721800,,
-2002-02-27,37.2300,38.4300,36.6400,37.2900,4030300,,
-2002-02-26,36.4600,37.3100,35.5100,37.0300,2824100,,
-2002-02-25,35.1500,36.5000,35.0900,36.2900,2848200,,
-2002-02-22,34.0200,35.8000,33.5600,35.1300,3775300,,
-2002-02-21,34.8500,35.4500,33.8800,33.8800,2486300,,
-2002-02-20,35.4100,35.4100,33.8900,34.9400,3283700,,
-2002-02-19,35.5600,36.4000,34.1300,34.5600,3699100,,
-2002-02-15,37.2000,37.2000,35.6300,35.6900,3359600,,
-2002-02-14,37.4800,37.7500,36.5000,37.0100,2911200,,
-2002-02-13,36.2500,37.6000,36.1500,37.4600,3212800,,
-2002-02-12,35.9900,36.9000,35.5800,36.2500,2140000,,
-2002-02-11,35.6100,36.6000,35.0700,36.5000,2786400,,
-2002-02-08,34.0500,35.8300,34.0000,35.8000,2110300,,
-2002-02-07,34.0000,34.9400,33.0200,33.8000,3434300,,
-2002-02-06,35.1100,35.3600,33.6600,33.9400,2644400,,
-2002-02-05,34.6700,36.1000,34.5900,34.7100,3584400,,
-2002-02-04,35.9000,36.2700,34.4400,34.8900,2983200,,
-2002-02-01,37.3000,37.3000,35.0000,35.9300,7032300,,
-2002-01-31,34.3100,34.4500,33.5100,33.7000,3131800,,
-2002-01-30,35.1800,35.3000,33.2400,34.1300,4047100,,
-2002-01-29,35.9500,36.3300,34.6000,35.1500,4553500,,
-2002-01-28,34.7300,35.3900,34.5500,35.1700,3748800,,
-2002-01-25,35.4900,35.5500,33.9000,34.0900,3472900,,
-2002-01-24,35.0000,36.1500,34.8200,35.8400,2859400,,
-2002-01-23,35.1600,35.1600,33.8600,34.6800,2436400,,
-2002-01-22,34.7700,34.8000,33.7000,34.0400,2966000,,
-2002-01-18,34.9500,35.5600,34.2100,34.5800,3091800,,
-2002-01-17,35.4600,36.3000,35.4000,35.9500,3753000,,
-2002-01-16,35.7900,36.2700,35.0500,35.1000,3784200,,
-2002-01-15,35.5000,36.9000,35.5000,36.2700,3805000,,
-2002-01-14,35.7300,36.1000,34.9000,35.6000,3029500,,
-2002-01-11,36.4600,37.1900,35.5000,36.0300,3306600,,
-2002-01-10,37.5500,37.9500,36.0900,36.4500,3968200,,
-2002-01-09,37.1600,39.2000,36.8200,37.6300,5605500,,
-2002-01-08,36.1800,37.1300,35.4400,36.6400,2833400,,
-2002-01-07,36.7500,37.2500,35.7800,36.1600,3802000,,
-2002-01-04,36.1100,36.9400,35.1200,35.9000,8278900,,
-2002-01-03,33.5500,33.5500,31.0000,33.0800,3383300,,
-2002-01-02,31.1400,32.0000,30.1900,31.8400,3160300,,
-2001-12-31,32.2500,32.2900,31.0400,31.0500,1884600,,
-2001-12-28,32.0900,32.8300,31.9600,32.2500,2003500,,
-2001-12-27,30.7500,31.8900,30.7500,31.8300,1793800,,
-2001-12-26,31.3200,31.9500,30.6400,30.6700,1584300,,
-2001-12-24,31.3000,31.6400,30.7600,31.1600,767000,,
-2001-12-21,30.4500,31.9900,30.3000,31.4500,2728300,,
-2001-12-20,32.5700,32.7500,30.5500,30.6700,2585100,,
-2001-12-19,32.4000,33.2300,31.6500,32.6200,3499800,,
-2001-12-18,31.6500,33.1600,31.6000,33.0000,3803500,,
-2001-12-17,31.7600,32.3500,30.9200,31.5400,4456200,,
-2001-12-14,30.4100,32.9800,30.4000,31.8300,9808500,,
-2001-12-13,30.7900,31.2000,30.0000,30.6300,6334100,,
-2001-12-12,34.0100,34.0900,31.0000,31.7800,8759600,,
-2001-12-11,35.7500,35.8000,33.6500,33.9800,5336000,,
-2001-12-10,35.9300,36.6200,35.4700,35.7200,2192200,,
-2001-12-07,36.9400,36.9400,35.6500,36.4900,2546600,,
-2001-12-06,37.6000,37.6000,36.1000,37.2700,2905400,,
-2001-12-05,34.6000,37.5000,34.4500,36.6400,4910700,,
-2001-12-04,32.0500,34.3900,31.6000,34.3300,3602000,,
-2001-12-03,32.4800,32.4800,31.1700,31.9600,3858500,,
-2001-11-30,33.0000,33.0000,31.8900,32.0800,3356800,,
-2001-11-29,32.3100,33.6500,32.3100,33.6200,2933400,,
-2001-11-28,33.8200,33.8200,32.0200,32.0600,3338900,,
-2001-11-27,34.8000,34.9900,33.5000,34.2400,3785200,,
-2001-11-26,33.4000,34.9500,33.0100,34.9300,3450400,,
-2001-11-23,33.4200,33.4200,32.3100,33.1500,557500,,
-2001-11-21,32.5200,32.5200,31.5500,32.1900,3006000,,
-2001-11-20,33.5400,34.2500,32.1900,32.2000,4200500,,
-2001-11-19,32.2000,33.8200,32.1100,33.6500,3353500,,
-2001-11-16,32.3600,32.7500,31.5000,31.9000,2228000,,
-2001-11-15,31.2500,32.8900,31.1000,31.7700,4273700,,
-2001-11-14,31.1700,31.8000,30.2500,31.3400,2715200,,
-2001-11-13,29.7200,31.2000,29.5700,30.6700,5602900,,
-2001-11-12,28.7500,29.3800,26.5500,29.0000,2939200,,
-2001-11-09,28.8500,29.5700,28.2500,28.7900,3226700,,
-2001-11-08,30.4600,30.7300,28.8300,28.9600,4349100,,
-2001-11-07,31.1200,31.1200,28.3100,30.0600,5246100,,
-2001-11-06,27.8900,28.6300,27.2900,28.5800,3824400,,
-2001-11-05,27.3900,28.3700,27.3200,28.2500,2825600,,
-2001-11-02,27.1400,27.5000,26.3000,26.9500,5211700,,
-2001-11-01,26.4500,27.7900,26.2000,27.1400,6898100,,
-2001-10-31,24.1500,26.6300,24.1500,26.4000,23038800,,
-2001-10-30,30.8700,30.8700,28.5700,28.7500,4902600,,
-2001-10-29,32.5000,32.5300,30.2900,30.3400,4014900,,
-2001-10-26,32.9500,33.4000,32.4300,32.6800,3375600,,
-2001-10-25,32.6200,33.7200,31.5500,33.0300,6981400,,
-2001-10-24,31.6900,33.9000,31.2700,33.5500,3610300,,
-2001-10-23,31.3500,32.1000,30.1100,31.2700,3072600,,
-2001-10-22,30.0500,31.2400,30.0000,31.0300,2352200,,
-2001-10-19,29.1800,30.5400,29.0600,30.1100,2692000,,
-2001-10-18,28.6300,30.0900,28.3700,29.1800,2451700,,
-2001-10-17,32.0800,32.1000,28.6700,28.7800,3786800,,
-2001-10-16,31.5000,32.0000,30.6600,31.0500,3181900,,
-2001-10-15,30.9900,31.6900,30.6600,30.9900,3113700,,
-2001-10-12,31.6600,32.4000,30.4000,31.8100,4290700,,
-2001-10-11,30.0800,32.6200,30.0000,31.8900,4364400,,
-2001-10-10,28.8000,30.1500,28.4000,29.2900,2651000,,
-2001-10-09,29.9500,30.2000,28.0500,28.8300,2515000,,
-2001-10-08,30.1700,30.1700,27.7000,29.9300,3169500,,
-2001-10-05,29.9600,29.9600,27.2000,28.8900,3180400,,
-2001-10-04,30.8000,30.8000,27.7000,28.6500,6051800,,
-2001-10-03,28.6800,28.6800,23.4500,27.7900,10012700,,
-2001-10-02,23.8900,24.9500,23.2600,24.3500,4759800,,
-2001-10-01,23.9500,24.3400,23.6000,24.0800,4074400,,
-2001-09-28,23.1500,24.2200,22.2000,23.9800,7599900,,
-2001-09-27,23.5400,23.6400,22.5000,22.8400,6920300,,
-2001-09-26,25.5500,25.5500,23.6000,23.9100,4072100,,
-2001-09-25,25.3100,25.6000,24.4500,25.0600,3254500,,
-2001-09-24,26.0000,26.0000,24.6200,25.2900,6886800,,
-2001-09-21,26.7000,26.7000,23.9800,25.0700,6595700,,
-2001-09-20,26.4100,26.4100,23.8500,25.9500,5570800,,
-2001-09-19,29.0500,29.0500,24.6000,26.1000,11063700,,
-2001-09-18,30.3500,31.1300,29.5500,30.1000,4523300,,
-2001-09-17,30.1400,32.4300,29.7900,30.2500,4639300,,
-2001-09-10,31.8700,33.4000,31.0500,32.8700,5220900,,
-2001-09-07,29.7900,32.4000,29.7900,32.1100,4786000,,
-2001-09-06,32.0000,32.6600,30.3700,30.7300,4743000,,
-2001-09-05,32.1900,33.3500,31.0000,32.2000,3642200,,
-2001-09-04,33.4000,34.3100,32.0000,32.1200,2442700,,
-2001-08-31,32.1000,34.2600,31.9500,33.6100,4485800,,
-2001-08-30,32.8100,33.0300,31.2200,32.7400,4817500,,
-2001-08-29,33.8900,35.0500,33.0400,33.6900,2833600,,
-2001-08-28,36.0600,36.1800,33.7000,34.0600,2933500,,
-2001-08-27,35.9000,36.7000,34.6200,35.8800,3787100,,
-2001-08-24,35.0200,35.9000,34.5500,35.7800,2415600,,
-2001-08-23,34.5200,35.6200,34.4000,34.5000,2682700,,
-2001-08-22,34.0000,35.0900,32.1000,34.5800,3444300,,
-2001-08-21,34.4700,35.5500,33.4500,33.4500,3828900,,
-2001-08-20,32.5800,34.9100,32.0000,34.2300,2500400,,
-2001-08-17,33.6100,33.9400,32.6000,32.7600,1607200,,
-2001-08-16,33.0100,34.2700,33.0000,34.2500,2037700,,
-2001-08-15,34.4900,35.0400,33.4900,33.5200,1972400,,
-2001-08-14,35.9900,36.0000,34.5000,34.5000,3375700,,
-2001-08-13,34.3100,36.0000,33.8000,35.8500,3090800,,
-2001-08-10,34.5500,34.6500,33.0500,34.0500,5365300,,
-2001-08-09,33.5000,35.3800,33.4900,34.7700,4057000,,
-2001-08-08,34.2500,35.7500,33.7000,34.0600,4213000,,
-2001-08-07,36.5900,36.8000,34.1000,34.4200,6742600,,
-2001-08-06,37.5400,37.8500,36.5300,36.7600,2655500,,
-2001-08-03,38.1000,38.4500,37.1600,37.9400,2926600,,
-2001-08-02,39.1500,39.2400,37.0000,38.5500,3635700,,
-2001-08-01,37.9200,39.5500,37.8500,38.6100,5869900,,
-2001-07-31,40.1500,40.1500,37.4600,37.4900,5954500,,
-2001-07-30,40.2700,41.4500,38.0000,40.5400,11090000,,
-2001-07-27,42.9900,44.3800,42.7000,43.0600,2359500,,
-2001-07-26,41.5000,43.4600,40.2700,43.0000,3265600,,
-2001-07-25,40.7200,42.4500,40.4900,41.9700,4622500,,
-2001-07-24,40.5900,41.5000,39.8500,39.9800,4079000,,
-2001-07-23,41.0500,42.1000,40.3000,40.5900,2917400,,
-2001-07-20,41.1500,42.2400,40.2900,40.6900,2424000,,
-2001-07-19,40.9000,42.9000,40.8200,41.8800,3585800,,
-2001-07-18,40.7300,41.1700,39.9000,40.0500,3192800,,
-2001-07-17,39.0600,42.0000,38.9900,41.1700,4710800,,
-2001-07-16,40.5000,40.8400,38.5500,39.4300,5254400,,
-2001-07-13,42.9500,43.1300,39.8200,40.3700,9145900,,
-2001-07-12,43.2500,43.5000,42.7400,42.9400,4941700,,
-2001-07-11,42.6200,42.7000,40.9600,41.4400,4806200,,
-2001-07-10,44.3000,45.4200,42.8800,42.9500,4891100,,
-2001-07-09,43.0200,44.2000,42.8800,43.9800,4681300,,
-2001-07-06,44.1000,44.1700,42.4900,43.3600,4463200,,
-2001-07-05,44.8000,46.3000,44.6000,44.6600,2020500,,
-2001-07-03,46.1000,46.1500,45.0000,45.3000,2758600,,
-2001-07-02,46.9000,47.8400,46.3300,46.9500,3238400,,
-2001-06-29,47.3300,48.0000,46.4900,47.0000,4607600,,
-2001-06-28,44.8500,48.1300,44.8100,46.8600,4658200,,
-2001-06-27,44.5500,45.3400,44.0000,44.3500,3075100,,
-2001-06-26,43.7000,45.1200,43.4000,44.6500,2822000,,
-2001-06-25,43.9800,44.5800,43.2500,44.5200,2223700,,
-2001-06-22,45.5900,45.7500,43.0000,43.5800,2799500,,
-2001-06-21,45.0200,46.2900,44.7100,45.3100,4913600,,
-2001-06-20,42.0000,45.6800,41.9500,45.3000,5425500,,
-2001-06-19,42.0100,43.7000,41.9500,42.7500,6941200,,
-2001-06-18,39.2600,40.7300,38.7600,40.5400,3771500,,
-2001-06-15,38.5900,42.0000,38.0000,39.5600,9713500,,
-2001-06-14,39.7100,40.2000,37.8000,39.0100,5913000,,
-2001-06-13,41.3700,42.1000,40.0100,40.1800,3371400,,
-2001-06-12,41.3300,42.1100,39.6900,41.1800,4002000,,
-2001-06-11,42.7500,44.2500,41.3500,42.2900,5454500,,
-2001-06-08,42.6500,42.7000,41.3300,42.0300,1376100,,
-2001-06-07,40.6700,43.1900,40.3000,42.8500,2304700,,
-2001-06-06,41.9100,42.2300,40.2500,40.8700,2340400,,
-2001-06-05,40.3100,42.5500,40.0500,41.6800,2566000,,
-2001-06-04,40.6500,41.3500,39.1700,40.3300,2510200,,
-2001-06-01,40.2000,41.3300,38.0200,40.5800,3920800,,
-2001-05-31,40.1400,42.5900,39.7000,39.7700,3634100,,
-2001-05-30,40.6100,41.4200,38.8400,40.1200,3374000,,
-2001-05-29,44.1900,44.3000,40.4800,41.6800,2788200,,
-2001-05-25,45.1700,45.4200,43.5000,44.7000,1467000,,
-2001-05-24,44.5000,45.7200,43.3500,45.4500,2659900,,
-2001-05-23,45.8100,45.9000,44.2600,44.4700,2394300,,
-2001-05-22,45.8100,47.7400,45.3000,46.2800,3173400,,
-2001-05-21,43.0100,45.6500,42.7500,45.4900,3513300,,
-2001-05-18,42.5200,43.0000,42.1000,42.5100,2207000,,
-2001-05-17,41.2600,44.2400,41.2500,43.6000,4208200,,
-2001-05-16,38.1000,41.3700,37.7500,41.0900,5174000,,
-2001-05-15,39.0000,39.5500,38.1700,38.7900,3826900,,
-2001-05-14,39.6500,40.6400,38.5500,39.1500,2685700,,
-2001-05-11,40.2400,40.9500,38.9400,39.8600,2091900,,
-2001-05-10,42.8000,42.9000,40.0600,40.2800,2103100,,
-2001-05-09,41.0500,42.7400,40.5000,41.5200,2556400,,
-2001-05-08,42.2500,43.7500,40.5000,42.0600,3097000,,
-2001-05-07,41.0600,43.0500,40.6500,41.1800,2772500,,
-2001-05-04,39.6200,42.9000,39.0500,41.3600,4744100,,
-2001-05-03,41.2500,42.2400,39.9700,40.6300,4090400,,
-2001-05-02,44.2500,45.5000,42.2100,42.8300,6282800,,
-2001-05-01,43.6600,44.1500,40.2600,44.0500,7230100,,
-2001-04-30,46.0000,47.7900,43.7000,44.9200,4671600,,
-2001-04-27,46.4900,46.7900,43.6800,45.6200,2703800,,
-2001-04-26,46.6900,48.0500,44.6500,44.6700,4150600,,
-2001-04-25,42.9500,45.2500,42.2500,44.6700,2723300,,
-2001-04-24,43.3600,45.5000,42.5400,42.7300,3525500,,
-2001-04-23,45.0700,45.2400,42.1000,42.9800,3087700,,
-2001-04-20,47.0100,48.1400,44.7200,45.9600,4976200,,
-2001-04-19,45.0700,48.2000,44.8300,48.0500,6202400,,
-2001-04-18,42.1500,48.8000,41.8500,45.9400,8877100,,
-2001-04-17,39.4600,41.2000,39.0000,41.1500,4590200,,
-2001-04-16,40.6000,43.6500,39.0000,40.8300,9086100,,
-2001-04-12,39.6500,41.2500,39.2300,41.0600,4172900,,
-2001-04-11,40.6500,41.2500,39.6000,40.7300,7178200,,
-2001-04-10,38.0000,43.4500,37.6500,41.3600,12253900,,
-2001-04-09,34.1900,35.8400,33.6200,35.8300,3635500,,
-2001-04-06,33.8000,34.4600,31.7600,34.0500,4666300,,
-2001-04-05,31.3500,35.1000,31.2400,34.9000,4840500,,
-2001-04-04,30.2900,32.7200,29.4600,29.5200,5063300,,
-2001-04-03,33.2000,33.5100,29.9900,30.8800,6955800,,
-2001-04-02,35.1200,35.5700,33.4600,34.0000,3893600,,
-2001-03-30,33.0100,37.8800,32.8600,34.9700,5419900,,
-2001-03-29,33.0000,34.8700,32.1200,32.5700,4406200,,
-2001-03-28,35.3000,35.9000,33.6000,33.9700,6236900,,
-2001-03-27,33.7000,37.0900,33.5500,36.6000,5263400,,
-2001-03-26,36.7000,37.0000,32.7600,33.5900,4303100,,
-2001-03-23,37.5600,37.9400,34.3100,35.6900,4637500,,
-2001-03-22,32.3800,36.0600,31.3100,36.0000,6092300,,
-2001-03-21,32.9400,34.7500,31.9400,32.5600,5785400,,
-2001-03-20,32.6300,34.1300,31.5000,32.8100,8220200,,
-2001-03-19,29.1900,32.0000,28.5000,31.7500,8515900,,
-2001-03-16,27.4400,29.3800,27.2500,28.6300,13979000,,
-2001-03-15,27.2500,27.8800,24.5600,25.0000,4547800,,
-2001-03-14,25.9400,27.3100,25.3100,26.1300,3378200,,
-2001-03-13,26.7500,27.8100,25.4400,27.3800,3543300,,
-2001-03-12,25.8100,27.0000,25.7500,26.0000,3281800,,
-2001-03-09,26.9400,27.8800,24.6300,26.9400,7633600,,
-2001-03-08,28.9700,29.7500,27.0600,27.1300,4836700,,
-2001-03-07,28.8400,29.4400,28.0000,28.6900,4572000,,
-2001-03-06,27.6900,28.6900,27.3800,28.5000,8635300,,
-2001-03-05,28.1900,28.9400,26.7500,27.0600,4357300,,
-2001-03-02,27.3100,29.0000,26.2500,27.6900,6962500,,
-2001-03-01,28.8800,29.6300,27.1300,28.0600,5939800,,
-2001-02-28,31.4400,31.6300,26.5900,29.0600,8326500,,
-2001-02-27,31.5000,32.5000,29.7800,30.5000,7165200,,
-2001-02-26,33.5000,33.5600,31.1300,31.6900,5353000,,
-2001-02-23,31.0000,32.8800,29.5600,32.6300,6498100,,
-2001-02-22,30.6900,31.6900,28.4400,30.4400,16046400,,
-2001-02-21,33.8100,34.5000,30.0000,30.0600,11222200,,
-2001-02-20,35.8800,36.9200,34.0600,34.2500,5793000,,
-2001-02-16,37.5600,38.7500,36.0000,36.3100,7764400,,
-2001-02-15,41.0000,41.3800,38.2500,38.9400,5864300,,
-2001-02-14,37.0000,40.2500,35.9400,40.0600,4568800,,
-2001-02-13,38.1900,38.8800,37.0600,37.1900,5134400,,
-2001-02-12,35.6900,37.9400,35.3100,37.8800,4153400,,
-2001-02-09,36.6300,37.0000,35.2500,35.3800,8123700,,
-2001-02-08,40.8800,41.7800,35.8100,35.9400,12138500,,
-2001-02-07,43.0900,43.7500,39.8100,40.3100,8462100,,
-2001-02-06,44.3800,45.6300,42.5600,44.0000,6832100,,
-2001-02-05,43.9400,45.5000,43.6300,45.3800,4310400,,
-2001-02-02,46.2500,46.4400,43.5000,43.5600,5432500,,
-2001-02-01,44.4400,45.6900,44.1900,45.4400,11818300,,
-2001-01-31,47.3100,49.0000,42.3800,43.6900,19054200,,
-2001-01-30,54.0600,54.8800,51.0600,52.7500,6541900,,
-2001-01-29,58.3100,58.5000,53.3900,54.0000,5489200,,
-2001-01-26,57.2500,59.0000,56.6300,58.0600,2513400,,
-2001-01-25,59.6300,59.7500,55.7500,57.0600,5164200,,
-2001-01-24,60.2500,60.4400,58.0000,60.1300,4052800,,
-2001-01-23,59.6900,60.0000,57.8800,59.4400,3486000,,
-2001-01-22,57.5600,61.6300,57.3800,59.9400,5273600,,
-2001-01-19,58.8100,60.0000,57.3100,58.2500,5187200,,
-2001-01-18,53.6900,58.3800,52.1300,56.0000,6264700,,
-2001-01-17,52.8100,54.8800,51.7500,53.5000,4947700,,
-2001-01-16,50.6300,52.6900,48.8100,50.8800,3217000,,
-2001-01-12,50.0000,52.5600,49.1900,50.4400,5330000,,
-2001-01-11,45.1900,51.7500,45.1900,48.0600,5725400,,
-2001-01-10,49.0600,50.4400,45.6300,45.7500,7070900,,
-2001-01-09,49.6900,54.3800,49.3800,49.8100,3275300,,
-2001-01-08,49.9400,51.5000,45.5000,49.5600,4247800,,
-2001-01-05,53.5000,55.0000,50.0000,51.5000,4211100,,
-2001-01-04,57.0000,58.7500,53.0000,53.7500,4804800,,
-2001-01-03,46.4400,60.1300,44.0600,57.9400,7628500,,
-2001-01-02,58.3800,58.5000,44.7500,46.7300,8406700,,
-2000-12-29,61.6900,62.0000,56.6300,58.1900,3809800,,
-2000-12-28,64.4400,65.5000,60.0600,61.6300,3020900,,
-2000-12-27,67.3400,67.7500,64.2500,65.5000,2113700,,
-2000-12-26,65.6900,65.6900,65.6900,65.6900,1673800,,
-2000-12-22,62.0000,65.8800,61.3800,65.6900,2582100,,
-2000-12-21,57.7500,61.8800,56.5000,59.8100,3699800,,
-2000-12-20,60.9800,63.6300,56.6300,57.2500,5294000,,
-2000-12-19,65.3800,69.0000,63.9400,64.0000,4807300,,
-2000-12-18,63.5000,65.3100,62.5000,63.5600,4247600,,
-2000-12-15,59.0000,63.4400,58.3800,62.4400,10667500,,
-2000-12-14,58.5000,60.7500,56.5000,57.3100,11547200,,
-2000-12-13,72.0600,72.0600,65.5000,66.1900,2530200,,
-2000-12-12,73.1300,74.9400,70.1300,70.6900,1964000,,
-2000-12-11,70.0000,74.2700,69.2500,74.1300,3405100,,
-2000-12-08,66.6900,71.9400,66.0600,68.3800,4871900,,
-2000-12-07,65.8400,69.6300,62.3100,63.0000,5655000,,
-2000-12-06,73.6300,75.3800,65.3800,67.1900,8006700,,
-2000-12-05,70.5600,77.5600,68.5000,76.6900,4799800,,
-2000-12-04,67.5000,69.3800,64.6300,68.0600,3439600,,
-2000-12-01,66.0000,70.3800,64.0000,67.3100,3681500,,
-2000-11-30,62.6900,66.0000,62.2500,63.3800,4917500,,
-2000-11-29,62.3900,67.8800,62.2500,64.3100,4569900,,
-2000-11-28,68.3100,68.4400,64.4400,64.7800,6208200,,
-2000-11-27,72.6300,73.0000,68.2500,68.8100,5583400,,
-2000-11-24,74.6300,76.2500,73.1900,75.8800,1354300,,
-2000-11-22,78.6900,79.8800,72.1900,72.3100,3722100,,
-2000-11-21,75.6300,80.1900,73.5000,80.0000,4242800,,
-2000-11-20,78.8100,80.1300,74.5600,76.0000,3362300,,
-2000-11-17,78.8800,84.6900,78.6900,82.7500,3980600,,
-2000-11-16,79.8800,84.0600,79.2500,81.5000,2534000,,
-2000-11-15,80.2500,81.6900,78.6900,81.1900,2224400,,
-2000-11-14,76.0000,82.0000,75.0000,81.6300,3186100,,
-2000-11-13,74.3800,77.2500,71.0000,72.0600,3299400,,
-2000-11-10,80.5000,82.2500,76.3100,77.4400,3903100,,
-2000-11-09,78.1900,83.6300,76.9400,83.1900,3583300,,
-2000-11-08,84.2700,84.3800,78.2500,80.2500,3693700,,
-2000-11-07,79.8100,83.0000,78.0000,82.2500,3908000,,
-2000-11-06,84.8100,87.3100,81.8800,83.2500,5276200,,
-2000-11-03,82.4100,83.7500,79.7500,80.6900,2784600,,
-2000-11-02,78.5000,83.0000,78.4400,80.8100,3538600,,
-2000-11-01,75.2500,77.3800,73.6300,77.2500,3553200,,
-2000-10-31,70.4700,76.1400,69.2500,76.0600,4047200,,
-2000-10-30,74.5600,77.7500,69.5000,69.6300,3234100,,
-2000-10-27,72.9100,75.5000,70.4400,74.8100,4063300,,
-2000-10-26,68.0300,72.5600,64.0000,72.4400,4079900,,
-2000-10-25,66.4100,72.3800,65.6300,67.5000,1516500,,
-2000-10-24,143.0000,145.4000,135.0000,135.2000,1912100,,
-2000-10-23,139.3000,143.3000,134.0000,140.6000,1566100,,
-2000-10-20,136.0000,140.6000,135.5000,140.1000,1712000,,
-2000-10-19,133.3000,138.0000,131.0000,137.6000,1895200,,
-2000-10-18,128.3000,137.1000,122.9000,129.1000,2440500,,
-2000-10-17,136.0000,136.1000,125.9000,132.9000,4161400,,
-2000-10-16,144.8000,148.9000,141.5000,141.8000,1742900,,
-2000-10-13,131.1000,145.5000,130.0000,145.1000,2512900,,
-2000-10-12,151.4000,151.5000,129.3000,130.8000,3507200,,
-2000-10-11,140.0000,151.5000,139.9000,150.7000,3640500,,
-2000-10-10,145.7000,148.6000,140.1000,143.7000,2469600,,
-2000-10-09,148.1000,152.5000,144.7000,149.7000,1668200,,
-2000-10-06,148.0000,154.4000,140.3000,147.6000,3183200,,
-2000-10-05,156.3000,161.0000,146.7000,148.5000,2732000,,
-2000-10-04,162.5000,164.7000,155.0000,158.0000,4001400,,
-2000-10-03,164.5000,170.2000,163.4000,163.4000,3236100,,
-2000-10-02,157.3000,167.1000,156.0000,163.0000,3668400,,
-2000-09-29,155.9000,160.2000,145.2000,155.3000,3964400,,
-2000-09-28,149.4000,162.0000,148.3000,160.5000,3239400,,
-2000-09-27,152.0000,152.5000,146.0000,148.4000,1835500,,
-2000-09-26,146.9000,151.8000,145.1000,151.3000,1807700,,
-2000-09-25,152.4000,154.0000,146.8000,147.6000,2340900,,
-2000-09-22,150.8000,153.5000,148.3000,149.6000,2999700,,
-2000-09-21,155.6000,159.3000,154.4000,157.0000,2475900,,
-2000-09-20,150.1000,158.9000,146.8000,157.8000,2897300,,
-2000-09-19,143.4000,157.6000,142.0000,152.9000,4766700,,
-2000-09-18,134.3000,143.5000,134.0000,142.0000,3781100,,
-2000-09-15,131.1000,136.3000,130.0000,132.6000,5060600,,
-2000-09-14,127.1000,127.8000,124.0000,125.4000,1576500,,
-2000-09-13,121.8000,128.5000,121.8000,125.9000,2089500,,
-2000-09-12,126.0000,129.1000,121.5000,122.8000,1636400,,
-2000-09-11,132.8000,132.8000,125.5000,127.3000,1667300,,
-2000-09-08,135.6000,138.0000,131.6000,133.9000,1247000,,
-2000-09-07,129.5000,137.0000,129.1000,136.9000,1399100,,
-2000-09-06,133.1000,133.8000,126.9000,127.5000,887600,,
-2000-09-05,136.0000,137.0000,133.3000,133.3000,505900,,
-2000-09-01,132.9000,136.3000,131.5000,135.3000,1048700,,
-2000-08-31,130.0000,133.5000,128.5000,130.0000,918900,,
-2000-08-30,130.6000,131.0000,127.3000,129.6000,644500,,
-2000-08-29,131.6000,133.3000,130.5000,131.6000,645200,,
-2000-08-28,130.4000,133.5000,128.3000,130.4000,1093100,,
-2000-08-25,128.9000,130.1000,126.7000,128.9000,680100,,
-2000-08-24,126.2000,129.6000,122.3000,129.5000,1317600,,
-2000-08-23,120.3000,126.8000,119.6000,126.1000,975100,,
-2000-08-22,120.5000,124.0000,120.0000,122.3000,746600,,
-2000-08-21,123.6000,124.0000,118.0000,119.9000,742200,,
-2000-08-18,123.3000,124.1000,120.4000,122.6000,1055700,,
-2000-08-17,115.6000,125.0000,115.5000,124.9000,1509100,,
-2000-08-16,119.8000,123.4000,119.6000,122.0000,954100,,
-2000-08-15,121.5000,123.5000,118.0000,120.1000,760500,,
-2000-08-14,116.8000,121.8000,115.3000,121.6000,1019700,,
-2000-08-11,112.3000,117.2000,110.1000,115.6000,853200,,
-2000-08-10,116.8000,116.8000,112.1000,112.8000,1115000,,
-2000-08-09,123.3000,124.0000,116.0000,116.3000,927800,,
-2000-08-08,121.6000,123.2000,117.7000,121.4000,983700,,
-2000-08-07,117.3000,122.2000,114.5000,122.1000,1022500,,
-2000-08-04,116.1000,119.6000,113.9000,116.8000,914900,,
-2000-08-03,110.3000,114.5000,108.0000,113.8000,1827900,,
-2000-08-02,115.1000,118.9000,114.0000,116.3000,1335500,,
-2000-08-01,117.5000,118.3000,113.0000,114.4000,1480800,,
-2000-07-31,112.1000,115.3000,103.0000,114.5000,2864500,,
-2000-07-28,114.0000,117.1000,106.3000,111.4000,1650900,,
-2000-07-27,123.0000,128.3000,109.8000,113.5000,3034100,,
-2000-07-26,125.5000,126.6000,122.0000,123.9000,1415900,,
-2000-07-25,127.0000,128.1000,123.0000,126.9000,1541700,,
-2000-07-24,133.2000,134.5000,123.4000,125.2000,1715300,,
-2000-07-21,136.2000,138.1000,131.4000,134.7000,1844600,,
-2000-07-20,132.6000,137.8000,130.5000,137.3000,1368500,,
-2000-07-19,132.2000,135.8000,127.6000,129.9000,1075200,,
-2000-07-18,135.1000,135.3000,130.0000,130.9000,920600,,
-2000-07-17,137.6000,137.7000,133.5000,135.1000,864100,,
-2000-07-14,139.8000,139.8000,134.0000,136.2000,1384600,,
-2000-07-13,141.0000,143.3000,136.7000,137.9000,1071700,,
-2000-07-12,140.6000,141.0000,138.5000,140.5000,962200,,
-2000-07-11,135.4000,141.8000,134.0000,138.3000,1449500,,
-2000-07-10,135.9000,137.7000,132.5000,135.4000,1265100,,
-2000-07-07,133.6000,139.3000,131.1000,137.4000,1889100,,
-2000-07-06,128.6000,135.0000,125.5000,134.9000,2544400,,
-2000-07-05,125.7000,128.1000,124.0000,127.7000,1274800,,
-2000-07-03,129.0000,129.8000,126.6000,127.9000,413200,,
-2000-06-30,126.0000,130.0000,124.8000,130.0000,1276800,,
-2000-06-29,123.8000,128.0000,122.6000,124.3000,1113600,,
-2000-06-28,120.4000,125.9000,119.6000,124.8000,1264300,,
-2000-06-27,122.5000,123.7000,118.1000,118.1000,1274400,,
-2000-06-26,119.3000,127.0000,117.8000,124.7000,1180600,,
-2000-06-23,122.1000,123.4000,116.5000,117.8000,1182700,,
-2000-06-22,128.0000,129.0000,120.4000,121.1000,1169900,,
-2000-06-21,128.4000,131.0000,124.8000,128.8000,1489700,,
-2000-06-20,126.3000,131.9000,125.5000,131.3000,2885100,,
-2000-06-19,118.7000,128.5000,118.7000,127.4000,2369600,,
-2000-06-16,120.1000,120.8000,113.9000,120.3000,4469200,,
-2000-06-15,123.0000,126.9000,119.8000,124.8000,2485900,,
-2000-06-14,128.9000,130.5000,120.0000,121.9000,2988600,,
-2000-06-13,123.2000,127.7000,120.3000,127.2000,2083800,,
-2000-06-12,124.9000,125.0000,121.3000,121.3000,2058400,,
-2000-06-09,120.9000,122.0000,119.5000,120.7000,1234000,,
-2000-06-08,117.5000,121.4000,116.2000,118.4000,2032800,,
-2000-06-07,119.0000,120.0000,112.3000,114.3000,2805400,,
-2000-06-06,127.3000,127.3000,115.5000,115.7000,3456600,,
-2000-06-05,125.0000,132.0000,124.8000,128.7000,2509300,,
-2000-06-02,121.6000,127.9000,121.6000,125.0000,1415100,,
-2000-06-01,115.8000,119.9000,113.9000,118.5000,1715800,,
-2000-05-31,114.3000,119.1000,114.3000,114.5000,1536200,,
-2000-05-30,106.6000,116.8000,106.6000,116.6000,1695700,,
-2000-05-26,104.9000,106.5000,101.6000,102.8000,1088600,,
-2000-05-25,107.8000,112.5000,103.5000,104.5000,1470100,,
-2000-05-24,107.5000,109.4000,102.3000,106.1000,3332600,,
-2000-05-23,109.4000,115.0000,107.3000,108.9000,2718700,,
-2000-05-22,110.1000,110.1000,103.0000,109.7000,2875100,,
-2000-05-19,114.0000,117.3000,109.4000,109.6000,2141000,,
-2000-05-18,120.1000,124.3000,115.0000,115.0000,1431800,,
-2000-05-17,119.1000,122.9000,116.5000,120.3000,1607100,,
-2000-05-16,112.5000,124.9000,112.4000,123.9000,2821800,,
-2000-05-15,109.4000,110.6000,106.3000,110.0000,1266200,,
-2000-05-12,108.9000,113.4000,106.5000,108.2000,1095400,,
-2000-05-11,109.3000,110.3000,101.6000,108.4000,2740800,,
-2000-05-10,109.3000,113.6000,105.8000,106.2000,2547600,,
-2000-05-09,111.5000,117.6000,105.4000,112.3000,2468700,,
-2000-05-08,116.3000,117.8000,109.0000,109.4000,1373800,,
-2000-05-05,111.8000,120.8000,111.4000,119.7000,1651400,,
-2000-05-04,113.5000,114.8000,108.3000,113.9000,1677400,,
-2000-05-03,115.8000,119.6000,104.0000,112.8000,3132400,,
-2000-05-02,128.6000,128.8000,115.3000,115.5000,1736700,,
-2000-05-01,122.2000,131.0000,122.1000,130.7000,2012300,,
-2000-04-28,124.8000,127.9000,118.0000,120.9000,2832200,,
-2000-04-27,108.1000,124.5000,107.0000,123.4000,2784800,,
-2000-04-26,118.6000,120.8000,112.3000,114.9000,2502200,,
-2000-04-25,106.8000,121.5000,104.0000,120.0000,3565400,,
-2000-04-24,107.7000,112.0000,97.0000,104.8000,2258700,,
-2000-04-20,112.8000,114.5000,106.5000,112.6000,1644700,,
-2000-04-19,115.8000,117.3000,111.6000,112.6000,1492900,,
-2000-04-18,115.6000,121.6000,113.3000,117.0000,2221500,,
-2000-04-17,98.1300,113.3000,97.6900,113.3000,2646700,,
-2000-04-14,110.9000,110.9000,95.1900,97.8100,3705700,,
-2000-04-13,113.3000,118.0000,108.0000,113.6000,2908800,,
-2000-04-12,120.0000,121.0000,110.0000,112.1000,2674200,,
-2000-04-11,114.8000,122.0000,111.4000,119.5000,2396500,,
-2000-04-10,122.8000,124.5000,116.0000,117.2000,1670700,,
-2000-04-07,115.9000,125.0000,115.6000,125.0000,2827300,,
-2000-04-06,109.4000,114.6000,108.1000,114.6000,2669000,,
-2000-04-05,101.0000,110.5000,99.0000,107.2000,2488300,,
-2000-04-04,108.4000,109.0000,88.5000,101.8000,5174100,,
-2000-04-03,113.4000,114.5000,103.0000,105.6000,2503100,,
-2000-03-31,108.3000,115.0000,106.7000,111.3000,1864500,,
-2000-03-30,109.5000,116.0000,107.0000,107.2000,1625800,,
-2000-03-29,111.0000,113.6000,107.9000,111.4000,1387800,,
-2000-03-28,112.8000,115.4000,110.0000,111.1000,1741100,,
-2000-03-27,108.9000,114.7000,108.0000,113.6000,1708600,,
-2000-03-24,106.6000,106.6000,106.6000,106.6000,1958900,,
-2000-03-23,100.6000,109.6000,99.0000,106.6000,3055900,,
-2000-03-22,94.7800,102.0000,91.9400,102.0000,4186200,,
-2000-03-21,87.5600,92.0600,85.1300,91.6900,2633500,,
-2000-03-20,88.1900,89.9400,85.6300,87.4400,2148800,,
-2000-03-17,89.0000,91.3800,85.9400,87.6900,4721900,,
-2000-03-16,84.5600,94.7500,78.0000,94.4400,5594500,,
-2000-03-15,83.0000,86.4400,80.0000,83.5600,2462400,,
-2000-03-14,87.5000,88.8800,80.0000,81.4400,3213200,,
-2000-03-13,80.7500,84.6300,80.5000,82.1300,1611600,,
-2000-03-10,79.5000,85.6900,79.4400,83.2500,3750200,,
-2000-03-09,79.6300,81.3800,77.0000,78.1300,2505500,,
-2000-03-08,81.5600,81.6300,78.5000,79.0600,2101400,,
-2000-03-07,87.8100,87.8800,80.5600,81.1900,1516600,,
-2000-03-06,89.2500,89.6300,84.0000,85.8100,1736600,,
-2000-03-03,84.1900,91.7300,82.5300,90.6300,4652800,,
-2000-03-02,96.2500,96.2500,80.0000,80.6300,6240900,,
-2000-03-01,102.2000,102.3000,98.7500,100.4000,1276300,,
-2000-02-29,100.0000,103.0000,99.1300,102.0000,1679700,,
-2000-02-28,97.5300,99.6300,95.0000,97.8100,1637400,,
-2000-02-25,106.4000,106.4000,106.4000,106.4000,1044000,,
-2000-02-24,101.1000,106.6000,97.0000,106.4000,1725300,,
-2000-02-23,97.5000,105.0000,95.4400,99.6300,1903700,,
-2000-02-22,97.8100,99.6300,90.4400,98.2800,1956400,,
-2000-02-18,102.6000,102.7000,97.0000,98.2500,1577800,,
-2000-02-17,99.0000,102.1000,96.1300,101.6000,2620600,,
-2000-02-16,88.0000,98.7500,87.5000,98.1900,2680900,,
-2000-02-15,88.4100,92.0000,86.2500,88.8800,1770600,,
-2000-02-14,88.1300,90.0000,85.0600,89.6300,1748700,,
-2000-02-11,90.0000,91.2500,86.8800,90.4400,1804200,,
-2000-02-10,86.5600,91.2500,84.2500,91.2500,3293900,,
-2000-02-09,83.8800,87.7500,82.8800,87.5600,3830400,,
-2000-02-08,77.5600,84.0000,76.7500,83.7500,3574300,,
-2000-02-07,73.7500,77.4400,72.2500,77.0600,3229800,,
-2000-02-04,68.7200,74.5000,67.7500,74.0000,3379200,,
-2000-02-03,63.8100,69.1300,63.3800,69.0600,4936800,,
-2000-02-02,55.9400,61.6300,55.6300,61.3100,3352400,,
-2000-02-01,55.8800,56.8800,55.1300,55.8800,1691400,,
-2000-01-31,57.1300,58.1300,53.4400,55.0600,4114800,,
-2000-01-28,61.1900,61.8800,56.6300,57.5600,1428000,,
-2000-01-27,60.8100,64.0000,60.8100,62.6900,1466100,,
-2000-01-26,63.1300,64.2500,60.9400,61.1900,1116500,,
-2000-01-25,60.1600,63.3800,58.8800,63.0000,1891500,,
-2000-01-24,63.0900,63.5000,60.1300,60.5600,1473900,,
-2000-01-21,64.5000,64.8800,62.0000,62.8800,1725000,,
-2000-01-20,63.6300,64.6300,61.5000,63.8100,1062200,,
-2000-01-19,63.7200,64.3800,62.5000,63.1300,1139800,,
-2000-01-18,65.0600,65.8800,64.0000,64.0000,1300400,,
-2000-01-14,66.6300,67.3800,65.6300,66.3100,1284200,,
-2000-01-13,62.8100,66.0000,62.7500,65.6300,1381800,,
-2000-01-12,62.7500,63.3800,61.7500,62.3100,2012800,,
-2000-01-11,67.1900,67.2500,62.3800,62.6300,2404000,,
-2000-01-10,65.3800,67.2500,63.6300,67.2500,2746800,,
-2000-01-07,61.5600,64.7500,60.8800,64.7500,2063300,,
-2000-01-06,61.4400,62.6300,60.6300,61.7500,2555300,,
-2000-01-05,58.2500,62.7500,58.2500,61.1300,3731800,,
-2000-01-04,63.0000,65.8100,59.9400,60.0600,1953300,,
-2000-01-03,67.2500,67.2500,67.2500,67.2500,1846100,,
diff --git a/Statistical_Analysis/Data/GENE.csv b/Statistical_Analysis/Data/GENE.csv
deleted file mode 100644
index 6237415..0000000
--- a/Statistical_Analysis/Data/GENE.csv
+++ /dev/null
@@ -1,3067 +0,0 @@
-timestamp,open,high,low,close,volume,,
-2017-11-07,0.7700,0.8000,0.7500,0.8000,78306,,
-2017-11-06,0.8200,0.8200,0.7800,0.7900,28550,,
-2017-11-03,0.8100,0.8400,0.7800,0.8000,80459,,
-2017-11-02,0.8300,0.8400,0.8100,0.8100,69222,,
-2017-11-01,0.8200,0.8300,0.7800,0.8100,96399,,
-2017-10-31,0.8300,0.8300,0.7700,0.7900,91078,,
-2017-10-30,0.8500,0.8500,0.7800,0.7800,218446,,
-2017-10-27,0.9100,0.9100,0.8000,0.8400,117545,,
-2017-10-26,0.8800,0.9100,0.8500,0.8700,142673,,
-2017-10-25,0.9100,0.9300,0.8800,0.8900,58283,,
-2017-10-24,0.9100,0.9500,0.8500,0.9100,251324,,
-2017-10-23,0.9700,0.9700,0.8800,0.9100,90013,,
-2017-10-20,0.9600,0.9600,0.9100,0.9200,38972,,
-2017-10-19,0.9700,0.9700,0.9100,0.9300,75368,,
-2017-10-18,0.9400,0.9500,0.9000,0.9400,191558,,
-2017-10-17,0.9400,1.0000,0.9300,0.9500,42537,,
-2017-10-16,0.9300,0.9800,0.9300,0.9800,109890,,
-2017-10-13,1.0100,1.0700,0.9400,0.9600,234162,,
-2017-10-12,1.0800,1.0800,1.0100,1.0300,202049,,
-2017-10-11,1.0300,1.0900,1.0100,1.0200,207449,,
-2017-10-10,1.1900,1.1900,1.0000,1.0100,480884,,
-2017-10-09,0.9700,1.1400,0.9500,1.1000,711950,,
-2017-10-06,0.9500,0.9600,0.9300,0.9300,156076,,
-2017-10-05,1.0100,1.0300,0.9000,0.9600,487875,,
-2017-10-04,0.8600,1.2800,0.8600,0.9700,3020576,,
-2017-10-03,0.8800,0.9000,0.8600,0.8700,43825,,
-2017-10-02,0.8800,0.9000,0.8500,0.8900,46592,,
-2017-09-29,0.8400,0.8600,0.8200,0.8500,29441,,
-2017-09-28,0.8300,0.8600,0.8300,0.8400,28314,,
-2017-09-27,0.8700,0.8700,0.8200,0.8300,27828,,
-2017-09-26,0.8900,0.8900,0.8200,0.8800,89781,,
-2017-09-25,0.8400,0.8800,0.8100,0.8800,255600,,
-2017-09-22,0.8900,0.8900,0.8100,0.8500,65702,,
-2017-09-21,0.9000,0.9000,0.8300,0.8400,75938,,
-2017-09-20,0.8500,0.8800,0.8300,0.8600,67964,,
-2017-09-19,0.9000,0.9100,0.8300,0.8700,206997,,
-2017-09-18,0.9300,0.9300,0.8100,0.9000,46162,,
-2017-09-15,0.9382,0.9382,0.8700,0.9200,170834,,
-2017-09-14,0.8500,0.9400,0.8400,0.9200,369745,,
-2017-09-13,0.8500,0.8500,0.8300,0.8500,74316,,
-2017-09-12,0.7900,0.8500,0.7700,0.8300,152457,,
-2017-09-11,0.8000,0.8300,0.8000,0.8300,104774,,
-2017-09-08,0.7700,0.8000,0.7600,0.8000,95017,,
-2017-09-07,0.7700,0.7700,0.7500,0.7600,25239,,
-2017-09-06,0.7500,0.7700,0.7400,0.7500,67205,,
-2017-09-05,0.7700,0.7700,0.7400,0.7460,65396,,
-2017-09-01,0.7400,0.7800,0.7400,0.7400,40241,,
-2017-08-31,0.7500,0.7900,0.7400,0.7500,102037,,
-2017-08-30,0.7600,0.8000,0.7300,0.7500,104065,,
-2017-08-29,0.7512,0.8000,0.7320,0.7600,50054,,
-2017-08-28,0.7400,0.7900,0.7300,0.7700,79994,,
-2017-08-25,0.8000,0.8200,0.7200,0.7700,160090,,
-2017-08-24,0.7200,0.8500,0.7200,0.7600,285351,,
-2017-08-23,0.8100,0.8300,0.7000,0.7000,44896,,
-2017-08-22,0.8200,0.8200,0.7500,0.8100,67056,,
-2017-08-21,0.8200,0.8200,0.7700,0.8000,36806,,
-2017-08-18,0.8300,0.8300,0.7900,0.8200,23393,,
-2017-08-17,0.8200,0.8300,0.8000,0.8300,28011,,
-2017-08-16,0.8100,0.8200,0.7800,0.8200,48126,,
-2017-08-15,0.8200,0.8200,0.7800,0.8200,31473,,
-2017-08-14,0.8100,0.8200,0.7900,0.8200,33819,,
-2017-08-11,0.7800,0.8100,0.7800,0.8000,79636,,
-2017-08-10,0.8000,0.8000,0.7800,0.7900,20975,,
-2017-08-09,0.7900,0.8000,0.7700,0.7900,101303,,
-2017-08-08,0.7600,0.8100,0.7600,0.7800,97503,,
-2017-08-07,0.8300,0.8400,0.8000,0.8100,143384,,
-2017-08-04,0.8400,0.8600,0.8300,0.8300,54525,,
-2017-08-03,0.8600,0.8700,0.8400,0.8400,42871,,
-2017-08-02,0.8400,0.8800,0.8300,0.8600,23168,,
-2017-08-01,0.9000,0.9000,0.8500,0.8500,64699,,
-2017-07-31,0.8800,0.8800,0.8300,0.8500,45425,,
-2017-07-28,0.8700,0.8700,0.8400,0.8500,30028,,
-2017-07-27,0.8500,0.8700,0.8300,0.8500,107872,,
-2017-07-26,0.8300,0.8700,0.8300,0.8600,50552,,
-2017-07-25,0.8600,0.8800,0.8000,0.8700,61234,,
-2017-07-24,0.8400,0.9000,0.8400,0.8700,60193,,
-2017-07-21,0.9000,0.9000,0.8600,0.9000,42759,,
-2017-07-20,0.9000,0.9000,0.8500,0.8900,65567,,
-2017-07-19,0.8600,0.8600,0.8200,0.8600,67981,,
-2017-07-18,0.8400,0.8600,0.8303,0.8423,77380,,
-2017-07-17,0.8600,0.8600,0.8300,0.8600,21470,,
-2017-07-14,0.8400,0.8700,0.8400,0.8600,21740,,
-2017-07-13,0.8700,0.8850,0.8300,0.8600,39496,,
-2017-07-12,0.9000,0.9000,0.8300,0.8700,55313,,
-2017-07-11,0.8800,0.8800,0.8500,0.8700,61583,,
-2017-07-10,0.9400,0.9400,0.8600,0.8800,68124,,
-2017-07-07,0.8700,0.9200,0.8600,0.9100,94941,,
-2017-07-06,0.8904,0.9060,0.8210,0.8502,71203,,
-2017-07-05,0.9400,0.9400,0.8900,0.9100,129074,,
-2017-07-03,0.9300,0.9300,0.8800,0.9200,11080,,
-2017-06-30,0.9200,0.9200,0.9000,0.9000,68861,,
-2017-06-29,0.9100,0.9400,0.8900,0.9200,48497,,
-2017-06-28,0.8800,0.9100,0.8700,0.9000,40974,,
-2017-06-27,0.8500,0.9000,0.8500,0.8700,39906,,
-2017-06-26,0.8800,0.8900,0.8400,0.8800,43392,,
-2017-06-23,0.9100,0.9300,0.8100,0.8800,199538,,
-2017-06-22,0.8600,0.9200,0.8500,0.8900,273145,,
-2017-06-21,0.8300,0.8900,0.8200,0.8800,202550,,
-2017-06-20,0.8400,0.8400,0.8000,0.8300,149633,,
-2017-06-19,0.7500,0.8100,0.7500,0.8000,98796,,
-2017-06-16,0.7700,0.7900,0.7500,0.7600,178812,,
-2017-06-15,0.8300,0.8300,0.7500,0.7900,104696,,
-2017-06-14,0.8400,0.8400,0.7900,0.8000,116204,,
-2017-06-13,0.8300,0.8500,0.8000,0.8100,121473,,
-2017-06-12,0.8600,0.8600,0.8100,0.8300,108136,,
-2017-06-09,0.8300,0.8600,0.8100,0.8200,146478,,
-2017-06-08,0.8200,0.8600,0.8000,0.8400,213669,,
-2017-06-07,0.9800,0.9800,0.7900,0.8400,537870,,
-2017-06-06,1.0900,1.1000,0.9200,0.9400,520926,,
-2017-06-05,1.0900,1.1000,1.0800,1.0800,88056,,
-2017-06-02,1.0900,1.1000,1.0800,1.0900,49556,,
-2017-06-01,1.0900,1.0900,1.0800,1.0800,31708,,
-2017-05-31,1.0800,1.1000,1.0800,1.0800,63648,,
-2017-05-30,1.0800,1.1100,1.0800,1.0800,87107,,
-2017-05-26,1.1000,1.1100,1.0800,1.0900,87210,,
-2017-05-25,1.0900,1.1000,1.0800,1.0900,134603,,
-2017-05-24,1.0800,1.1100,1.0800,1.0800,74530,,
-2017-05-23,1.1000,1.1200,1.0600,1.0900,131926,,
-2017-05-22,1.1200,1.1400,1.1000,1.1100,64800,,
-2017-05-19,1.1100,1.1400,1.1100,1.1100,26605,,
-2017-05-18,1.1100,1.1400,1.1100,1.1100,128528,,
-2017-05-17,1.1500,1.1500,1.1000,1.1100,116957,,
-2017-05-16,1.1300,1.1500,1.1100,1.1400,88069,,
-2017-05-15,1.1200,1.1400,1.1100,1.1300,47440,,
-2017-05-12,1.1200,1.1400,1.1200,1.1300,31767,,
-2017-05-11,1.1200,1.1700,1.1100,1.1400,87012,,
-2017-05-10,1.1100,1.1400,1.1100,1.1200,158292,,
-2017-05-09,1.1100,1.1200,1.0900,1.1000,135251,,
-2017-05-08,1.1300,1.1300,1.1000,1.1200,91965,,
-2017-05-05,1.1000,1.1300,1.0800,1.1000,177297,,
-2017-05-04,1.1500,1.1700,1.0700,1.1100,394182,,
-2017-05-03,1.1600,1.1700,1.1300,1.1600,95010,,
-2017-05-02,1.2400,1.2400,1.1500,1.1500,267241,,
-2017-05-01,1.2600,1.2700,1.1900,1.2200,527571,,
-2017-04-28,1.1800,1.2700,1.1700,1.2200,1065032,,
-2017-04-27,1.1600,1.1800,1.1400,1.1600,238638,,
-2017-04-26,1.1500,1.1600,1.1400,1.1500,87979,,
-2017-04-25,1.1400,1.1600,1.1300,1.1500,57372,,
-2017-04-24,1.1300,1.1500,1.1200,1.1400,95081,,
-2017-04-21,1.1600,1.1700,1.1300,1.1300,119690,,
-2017-04-20,1.1900,1.1900,1.1600,1.1600,84189,,
-2017-04-19,1.1500,1.1900,1.1500,1.1800,143890,,
-2017-04-18,1.1300,1.1900,1.1300,1.1600,240608,,
-2017-04-17,1.1400,1.1500,1.1200,1.1500,112882,,
-2017-04-13,1.1300,1.1400,1.1100,1.1200,137921,,
-2017-04-12,1.1200,1.1700,1.1200,1.1300,223428,,
-2017-04-11,1.1600,1.1800,1.1400,1.1600,55835,,
-2017-04-10,1.1400,1.1700,1.1200,1.1700,71582,,
-2017-04-07,1.1200,1.1800,1.1200,1.1300,199819,,
-2017-04-06,1.1500,1.1900,1.1100,1.1200,294147,,
-2017-04-05,1.1800,1.2300,1.1600,1.1800,165932,,
-2017-04-04,1.1600,1.2100,1.1500,1.1900,222998,,
-2017-04-03,1.2000,1.2000,1.1500,1.1800,142979,,
-2017-03-31,1.2100,1.2300,1.1700,1.2000,143496,,
-2017-03-30,1.2300,1.2700,1.1600,1.1800,609922,,
-2017-03-29,1.1900,1.2500,1.1800,1.2100,218895,,
-2017-03-28,1.2400,1.2600,1.1800,1.1900,538055,,
-2017-03-27,1.1600,1.2500,1.1500,1.2300,301646,,
-2017-03-24,1.1500,1.3000,1.1500,1.1700,1143157,,
-2017-03-23,1.1300,1.1800,1.1200,1.1400,125193,,
-2017-03-22,1.1200,1.1400,1.1200,1.1300,65964,,
-2017-03-21,1.1100,1.1500,1.1100,1.1400,176211,,
-2017-03-20,1.1200,1.1700,1.1000,1.1100,101300,,
-2017-03-17,1.1800,1.1800,1.1200,1.1300,97070,,
-2017-03-16,1.1400,1.2000,1.1400,1.1500,125355,,
-2017-03-15,1.1800,1.2100,1.1200,1.1300,312800,,
-2017-03-14,1.1300,1.2200,1.1300,1.1700,465675,,
-2017-03-13,1.0700,1.1300,1.0700,1.1300,174604,,
-2017-03-10,1.0800,1.0800,1.0500,1.0700,64963,,
-2017-03-09,1.1000,1.1000,1.0600,1.0800,55371,,
-2017-03-08,1.0900,1.1100,1.0600,1.0800,110152,,
-2017-03-07,1.1100,1.1100,1.0800,1.0800,63497,,
-2017-03-06,1.1100,1.1300,1.0900,1.1000,43533,,
-2017-03-03,1.1300,1.1500,1.0900,1.1100,129886,,
-2017-03-02,1.1100,1.1400,1.1100,1.1100,100885,,
-2017-03-01,1.1500,1.1500,1.1200,1.1300,142215,,
-2017-02-28,1.1400,1.1500,1.1000,1.1000,75782,,
-2017-02-27,1.1200,1.1700,1.1000,1.1500,135185,,
-2017-02-24,1.1200,1.1600,1.1200,1.1200,97288,,
-2017-02-23,1.1200,1.1600,1.1200,1.1400,47395,,
-2017-02-22,1.1700,1.1700,1.1200,1.1400,121354,,
-2017-02-21,1.1400,1.1700,1.1100,1.1400,150950,,
-2017-02-17,1.1900,1.1900,1.1300,1.1500,112729,,
-2017-02-16,1.2100,1.2100,1.1400,1.1800,139081,,
-2017-02-15,1.1700,1.1900,1.1300,1.1800,112608,,
-2017-02-14,1.1500,1.1600,1.1300,1.1600,102851,,
-2017-02-13,1.2300,1.2600,1.1100,1.1400,427700,,
-2017-02-10,1.2500,1.3800,1.2000,1.2400,1284003,,
-2017-02-09,1.1500,1.2600,1.1000,1.2000,851172,,
-2017-02-08,1.1000,1.1800,1.0800,1.1400,432197,,
-2017-02-07,1.1000,1.1600,1.0700,1.1300,487174,,
-2017-02-06,1.1300,1.1300,1.0900,1.0900,114217,,
-2017-02-03,1.1400,1.1600,1.0800,1.1300,83034,,
-2017-02-02,1.0800,1.1200,1.0600,1.1100,100956,,
-2017-02-01,1.0800,1.1000,1.0500,1.0800,108965,,
-2017-01-31,1.0800,1.0900,1.0600,1.0900,78448,,
-2017-01-30,1.1000,1.1100,1.0600,1.1000,132323,,
-2017-01-27,1.0800,1.1200,1.0800,1.1100,111233,,
-2017-01-26,1.1400,1.1400,1.0900,1.0900,87911,,
-2017-01-25,1.1400,1.1500,1.1000,1.1200,154612,,
-2017-01-24,1.0800,1.1700,1.0800,1.1300,262885,,
-2017-01-23,1.1200,1.1332,1.0700,1.0800,253872,,
-2017-01-20,1.1300,1.1600,1.1200,1.1200,91319,,
-2017-01-19,1.1700,1.1700,1.1200,1.1401,120828,,
-2017-01-18,1.1200,1.1749,1.1200,1.1700,118838,,
-2017-01-17,1.1900,1.1900,1.1100,1.1300,147468,,
-2017-01-13,1.1800,1.1900,1.1500,1.1600,112603,,
-2017-01-12,1.2100,1.2700,1.1500,1.1600,699766,,
-2017-01-11,1.2400,1.2600,1.1600,1.1700,439625,,
-2017-01-10,1.1600,1.3300,1.1300,1.2300,968494,,
-2017-01-09,1.1900,1.1900,1.1100,1.1400,158216,,
-2017-01-06,1.1700,1.1700,1.1100,1.1600,210223,,
-2017-01-05,1.1900,1.2400,1.1400,1.1600,339369,,
-2017-01-04,1.1400,1.2300,1.1100,1.1900,648601,,
-2017-01-03,1.1000,1.1500,1.0876,1.1400,293094,,
-2016-12-30,1.0900,1.1200,1.0800,1.0800,320655,,
-2016-12-29,1.0800,1.1300,1.0800,1.0800,325971,,
-2016-12-28,1.0800,1.1700,1.0600,1.0800,578483,,
-2016-12-27,1.0900,1.1055,1.0600,1.0600,200949,,
-2016-12-23,1.0800,1.1700,1.0700,1.1200,717669,,
-2016-12-22,1.0600,1.0900,1.0500,1.0700,111755,,
-2016-12-21,1.0900,1.1000,1.0500,1.0700,157541,,
-2016-12-20,1.0900,1.1100,1.0800,1.0800,223805,,
-2016-12-19,1.0600,1.1200,1.0400,1.0800,299605,,
-2016-12-16,1.0700,1.0700,1.0400,1.0600,203357,,
-2016-12-15,1.1300,1.1400,1.0400,1.0600,500461,,
-2016-12-14,1.1700,1.1900,1.1000,1.1400,905179,,
-2016-12-13,1.1700,1.1900,1.1200,1.1300,469654,,
-2016-12-12,1.2200,1.2200,1.1500,1.1600,557570,,
-2016-12-09,1.2000,1.2836,1.1900,1.2100,395552,,
-2016-12-08,1.2100,1.2200,1.1500,1.1900,590630,,
-2016-12-07,1.3000,1.3000,1.1800,1.2000,533118,,
-2016-12-06,1.2100,1.3500,1.1700,1.2500,827067,,
-2016-12-05,1.3000,1.3000,1.1200,1.1600,816601,,
-2016-12-02,1.4000,1.4000,1.2300,1.3000,1271225,,
-2016-12-01,1.5500,1.5900,1.3600,1.4000,2441236,,
-2016-11-30,1.9300,2.3000,1.9100,2.1900,2732944,,
-2016-11-29,1.6700,2.8900,1.6200,2.1400,26148271,,
-2016-11-28,1.3200,1.3700,1.2900,1.3070,129219,,
-2016-11-25,1.3100,1.3200,1.2600,1.3100,27618,,
-2016-11-23,1.3000,1.3500,1.2500,1.3090,127286,,
-2016-11-22,1.3900,1.3900,1.3000,1.3400,39462,,
-2016-11-21,1.3800,1.4172,1.3776,1.3800,18352,,
-2016-11-18,1.3900,1.5000,1.3790,1.3900,59252,,
-2016-11-17,1.3400,1.4406,1.3000,1.4100,75615,,
-2016-11-16,1.2700,1.4690,1.2500,1.3779,160148,,
-2016-11-15,1.3000,1.3000,1.2500,1.2700,72932,,
-2016-11-14,1.3200,1.3600,1.3000,1.3000,30372,,
-2016-11-11,1.3700,1.3700,1.3300,1.3500,26903,,
-2016-11-10,1.3100,1.4200,1.3100,1.3700,142117,,
-2016-11-09,1.3400,1.3800,1.2600,1.2982,80423,,
-2016-11-08,1.4200,1.4200,1.2300,1.3785,24119,,
-2016-11-07,1.6500,1.6500,1.3500,1.4100,61538,,
-2016-11-04,1.3800,1.4400,1.3300,1.3300,14519,,
-2016-11-03,1.4000,1.4600,1.3301,1.4000,32289,,
-2016-11-02,1.3800,1.4400,1.3690,1.4000,25530,,
-2016-11-01,1.3000,1.4000,1.3000,1.3799,36266,,
-2016-10-31,1.3200,1.3600,1.2800,1.2811,20992,,
-2016-10-28,1.4800,1.4800,1.2000,1.3568,90694,,
-2016-10-27,1.4900,1.5000,1.4493,1.4800,26553,,
-2016-10-26,1.5100,1.5100,1.4715,1.4899,11564,,
-2016-10-25,1.5186,1.5300,1.4500,1.5100,71353,,
-2016-10-24,1.5900,1.5900,1.5100,1.5400,41092,,
-2016-10-21,1.5400,1.6000,1.5300,1.5600,91075,,
-2016-10-20,1.5400,1.5591,1.4933,1.5300,71495,,
-2016-10-19,1.5100,1.5767,1.5100,1.5300,52219,,
-2016-10-18,1.6100,1.6100,1.5000,1.5200,65011,,
-2016-10-17,1.7000,1.7000,1.5800,1.6200,69312,,
-2016-10-14,1.5800,1.7300,1.5123,1.6600,383879,,
-2016-10-13,1.5600,1.6300,1.5300,1.5800,49359,,
-2016-10-12,1.6800,1.7000,1.5600,1.5900,95249,,
-2016-10-11,1.6600,1.7000,1.6600,1.6800,11723,,
-2016-10-10,1.7000,1.7100,1.6600,1.6800,58018,,
-2016-10-07,1.7100,1.7400,1.7100,1.7100,17931,,
-2016-10-06,1.7400,1.7500,1.7300,1.7300,10359,,
-2016-10-05,1.7600,1.7600,1.7496,1.7600,17522,,
-2016-10-04,1.7300,1.7700,1.7300,1.7500,34444,,
-2016-10-03,1.7500,1.7800,1.7200,1.7300,59654,,
-2016-09-30,1.7600,1.7900,1.7500,1.7600,46431,,
-2016-09-29,1.7900,1.8000,1.7600,1.7700,28846,,
-2016-09-28,1.8000,1.8000,1.7800,1.7900,15995,,
-2016-09-27,1.8500,1.8600,1.7000,1.8000,98098,,
-2016-09-26,1.8600,1.8700,1.8500,1.8500,20768,,
-2016-09-23,1.8900,1.8900,1.8600,1.8800,19961,,
-2016-09-22,1.8700,1.8900,1.8700,1.8700,34160,,
-2016-09-21,1.8700,1.9000,1.8600,1.8900,24048,,
-2016-09-20,1.8800,1.9000,1.8700,1.8900,35360,,
-2016-09-19,1.8700,1.9500,1.8700,1.8900,39869,,
-2016-09-16,1.8600,1.9192,1.8600,1.8850,11971,,
-2016-09-15,1.9300,1.9300,1.8500,1.8800,36875,,
-2016-09-14,1.9200,1.9600,1.9200,1.9400,16149,,
-2016-09-13,1.9500,1.9500,1.8900,1.9300,35824,,
-2016-09-12,1.9200,1.9900,1.9200,1.9500,17247,,
-2016-09-09,1.9500,1.9600,1.9000,1.9300,49425,,
-2016-09-08,1.9200,1.9800,1.9200,1.9500,33982,,
-2016-09-07,1.9000,1.9500,1.8900,1.9100,49199,,
-2016-09-06,1.8600,1.9200,1.8510,1.8900,60310,,
-2016-09-02,1.9000,1.9100,1.8300,1.8477,78289,,
-2016-09-01,1.9000,1.9500,1.8700,1.9000,96320,,
-2016-08-31,1.9700,2.0000,1.9100,1.9300,43685,,
-2016-08-30,1.9400,1.9800,1.9100,1.9700,63069,,
-2016-08-29,2.0100,2.0300,1.8900,1.9300,125999,,
-2016-08-26,2.0200,2.0500,2.0200,2.0300,9587,,
-2016-08-25,2.0400,2.0700,2.0200,2.0300,46382,,
-2016-08-24,2.0401,2.0700,2.0300,2.0500,54003,,
-2016-08-23,2.0500,2.0700,2.0400,2.0600,23193,,
-2016-08-22,2.0700,2.0900,2.0500,2.0500,65979,,
-2016-08-19,2.0801,2.1100,2.0800,2.1000,59180,,
-2016-08-18,2.0800,2.1200,2.0799,2.1000,39800,,
-2016-08-17,2.0600,2.1000,2.0401,2.0900,96034,,
-2016-08-16,2.0400,2.0700,2.0250,2.0500,46574,,
-2016-08-15,2.0200,2.0600,2.0200,2.0600,18200,,
-2016-08-12,2.0200,2.0640,2.0200,2.0400,43433,,
-2016-08-11,2.0400,2.0700,2.0200,2.0600,39216,,
-2016-08-10,2.0200,2.0600,2.0000,2.0200,52425,,
-2016-08-09,2.0400,2.0700,2.0200,2.0400,44512,,
-2016-08-08,2.0600,2.0900,2.0400,2.0700,30899,,
-2016-08-05,2.0400,2.1100,2.0300,2.0800,38817,,
-2016-08-04,2.0600,2.0900,2.0300,2.0600,37733,,
-2016-08-03,2.0600,2.0900,2.0500,2.0899,22487,,
-2016-08-02,2.1100,2.1300,2.0693,2.0900,45062,,
-2016-08-01,2.1400,2.1400,2.0800,2.1200,59691,,
-2016-07-29,2.1200,2.1500,2.1000,2.1200,36099,,
-2016-07-28,2.1300,2.1600,2.0900,2.1000,93476,,
-2016-07-27,2.1600,2.2700,2.1000,2.1700,272113,,
-2016-07-26,2.1100,2.1900,2.1000,2.1300,49015,,
-2016-07-25,2.1900,2.2100,2.1100,2.1700,17559,,
-2016-07-22,2.1700,2.2200,2.1400,2.1900,36467,,
-2016-07-21,2.1900,2.2400,2.1800,2.1900,54874,,
-2016-07-20,2.2000,2.2500,2.1700,2.2000,143078,,
-2016-07-19,2.2200,2.2300,2.1532,2.1800,20768,,
-2016-07-18,2.2100,2.2200,2.1920,2.2100,19553,,
-2016-07-15,2.2200,2.2200,2.2000,2.2100,14557,,
-2016-07-14,2.2300,2.2300,2.1530,2.1999,62193,,
-2016-07-13,2.2000,2.2300,2.1300,2.1900,56787,,
-2016-07-12,2.2100,2.2300,2.2000,2.2000,24994,,
-2016-07-11,2.1800,2.2300,2.1800,2.2200,57232,,
-2016-07-08,2.2100,2.2200,2.1000,2.2000,67395,,
-2016-07-07,2.2200,2.2500,2.1600,2.2300,79009,,
-2016-07-06,2.2100,2.2299,2.1200,2.1900,38976,,
-2016-07-05,2.2200,2.2699,2.1000,2.2200,143860,,
-2016-07-01,2.0600,2.2500,2.0600,2.2100,210096,,
-2016-06-30,2.1500,2.1500,1.9900,2.0900,64407,,
-2016-06-29,2.0300,2.1000,2.0000,2.0600,169170,,
-2016-06-28,2.0100,2.0700,2.0000,2.0300,50458,,
-2016-06-27,2.0500,2.1100,2.0001,2.0300,67403,,
-2016-06-24,2.0600,2.1200,2.0400,2.1000,76971,,
-2016-06-23,2.1499,2.1500,2.0600,2.1200,72778,,
-2016-06-22,2.1500,2.1800,2.0600,2.1200,79841,,
-2016-06-21,2.1200,2.1799,2.1000,2.1100,39093,,
-2016-06-20,2.0850,2.1200,2.0841,2.0900,51170,,
-2016-06-17,2.1100,2.1499,2.0600,2.1000,48341,,
-2016-06-16,2.0900,2.1300,2.0100,2.1200,65597,,
-2016-06-15,2.1400,2.1400,2.0800,2.1100,39023,,
-2016-06-14,2.1600,2.1899,2.1000,2.1100,78094,,
-2016-06-13,2.1800,2.2400,2.1600,2.1700,71463,,
-2016-06-10,2.1800,2.3700,2.1600,2.2000,74836,,
-2016-06-09,2.2400,2.2550,2.1800,2.1800,67743,,
-2016-06-08,2.2400,2.2500,2.1600,2.2400,29899,,
-2016-06-07,2.2200,2.2600,2.2000,2.2200,50711,,
-2016-06-06,2.1900,2.2500,2.1800,2.2000,83881,,
-2016-06-03,2.2600,2.2900,2.2000,2.2100,70321,,
-2016-06-02,2.3400,2.3400,2.2400,2.2800,87502,,
-2016-06-01,2.4500,2.4500,2.2500,2.3600,85464,,
-2016-05-31,2.4500,2.4500,2.3850,2.4400,122079,,
-2016-05-27,2.4200,2.4529,2.3200,2.4200,130526,,
-2016-05-26,2.3200,2.4900,2.2363,2.3900,251308,,
-2016-05-25,2.2800,2.3100,2.2375,2.3000,70587,,
-2016-05-24,2.2500,2.3000,2.2301,2.2700,64034,,
-2016-05-23,2.2700,2.3000,2.2000,2.2400,60621,,
-2016-05-20,2.2300,2.3050,2.1600,2.2599,46661,,
-2016-05-19,2.2300,2.3100,2.1500,2.2100,76658,,
-2016-05-18,2.2000,2.2200,2.1600,2.2200,57180,,
-2016-05-17,2.2000,2.2300,2.1800,2.2100,38745,,
-2016-05-16,2.1800,2.2500,2.1640,2.1800,80992,,
-2016-05-13,2.2000,2.2500,2.1600,2.1800,28495,,
-2016-05-12,2.2200,2.2200,2.1800,2.2000,40752,,
-2016-05-11,2.2000,2.2100,2.1600,2.2000,38250,,
-2016-05-10,2.2000,2.2200,2.1500,2.1800,82172,,
-2016-05-09,2.2300,2.2700,2.1901,2.2200,93658,,
-2016-05-06,2.3000,2.3000,2.0900,2.2000,128363,,
-2016-05-05,2.4200,2.4200,2.2100,2.2900,114152,,
-2016-05-04,2.3800,2.4000,2.2700,2.4000,231596,,
-2016-05-03,2.4100,2.4500,2.3600,2.3800,164206,,
-2016-05-02,2.4500,2.4500,2.3900,2.4000,102169,,
-2016-04-29,2.4900,2.5000,2.4100,2.4200,40303,,
-2016-04-28,2.4300,2.5300,2.4000,2.4420,107638,,
-2016-04-27,2.5500,2.6000,2.4000,2.4300,93040,,
-2016-04-26,2.4600,2.5600,2.3938,2.5600,146316,,
-2016-04-25,2.4700,2.4700,2.3600,2.4500,30113,,
-2016-04-22,2.4000,2.4900,2.1500,2.4900,186249,,
-2016-04-21,2.5600,2.5600,2.4100,2.4500,170524,,
-2016-04-20,2.5400,2.5425,2.4700,2.5300,118808,,
-2016-04-19,2.5700,2.6000,2.5000,2.5100,95953,,
-2016-04-18,2.6600,2.6799,2.5630,2.5900,127022,,
-2016-04-15,2.6800,2.7589,2.5200,2.6450,400943,,
-2016-04-14,2.5600,2.5800,2.4889,2.4900,89046,,
-2016-04-13,2.4700,2.5390,2.4065,2.5100,95178,,
-2016-04-12,2.4600,2.5000,2.4100,2.4400,43336,,
-2016-04-11,2.5500,2.5900,2.4000,2.4600,121533,,
-2016-04-08,2.6900,2.6900,2.5000,2.5400,127954,,
-2016-04-07,2.7100,2.7200,2.5400,2.6300,178710,,
-2016-04-06,2.4800,2.6900,2.4800,2.6400,273865,,
-2016-04-05,2.3300,2.5500,2.3200,2.4600,250585,,
-2016-04-04,2.3100,2.4600,2.3000,2.3400,205440,,
-2016-04-01,2.3000,2.3565,2.2500,2.3200,88529,,
-2016-03-31,2.2900,2.3500,2.2100,2.3100,75731,,
-2016-03-30,2.2900,2.3400,2.2860,2.3000,84477,,
-2016-03-29,2.3000,2.3500,2.2600,2.2700,49982,,
-2016-03-28,2.2800,2.3200,2.2501,2.2950,41894,,
-2016-03-24,2.2000,2.2800,2.2000,2.2500,42027,,
-2016-03-23,2.3400,2.3500,2.2300,2.2500,105094,,
-2016-03-22,2.2300,2.4300,2.2300,2.3600,329897,,
-2016-03-21,2.2500,2.2800,2.2001,2.2500,52854,,
-2016-03-18,2.2400,2.2700,2.1801,2.2300,106150,,
-2016-03-17,2.2300,2.2900,2.2000,2.2200,45202,,
-2016-03-16,2.1400,2.1900,2.1000,2.1800,66394,,
-2016-03-15,2.1600,2.2000,2.0700,2.1400,55403,,
-2016-03-14,2.1300,2.1600,2.1100,2.1300,132016,,
-2016-03-11,2.1300,2.1500,2.0500,2.1000,99281,,
-2016-03-10,2.1500,2.1799,2.0700,2.0800,132214,,
-2016-03-09,2.2400,2.2500,2.1000,2.1500,51499,,
-2016-03-08,2.3600,2.4000,2.2248,2.2500,78390,,
-2016-03-07,2.2800,2.3800,2.2289,2.3400,129307,,
-2016-03-04,2.2500,2.2997,2.1401,2.2500,179644,,
-2016-03-03,2.0700,2.2599,2.0700,2.1900,259221,,
-2016-03-02,2.0200,2.1610,2.0200,2.0900,124966,,
-2016-03-01,2.0500,2.0839,2.0200,2.0500,146917,,
-2016-02-29,2.1700,2.1700,2.0200,2.0600,155425,,
-2016-02-26,2.0900,2.1435,2.0500,2.1300,172859,,
-2016-02-25,2.1200,2.1500,2.0400,2.1000,190643,,
-2016-02-24,2.2600,2.2899,2.0500,2.1500,127493,,
-2016-02-23,2.4100,2.4100,2.1500,2.2300,103699,,
-2016-02-22,2.3700,2.4600,2.2700,2.3400,238350,,
-2016-02-19,2.3100,2.4000,2.2300,2.3200,188199,,
-2016-02-18,2.2000,2.3900,2.0700,2.3100,1009477,,
-2016-02-17,2.0900,2.2000,2.0400,2.1900,259550,,
-2016-02-16,2.0600,2.1900,2.0000,2.0600,88195,,
-2016-02-12,2.0900,2.1000,2.0000,2.0600,38196,,
-2016-02-11,2.0100,2.1300,2.0000,2.0300,57575,,
-2016-02-10,2.0600,2.1500,2.0200,2.0200,91726,,
-2016-02-09,2.0900,2.1900,2.0100,2.0100,72029,,
-2016-02-08,2.0700,2.1400,2.0200,2.0490,60856,,
-2016-02-05,2.2200,2.2550,2.1000,2.1100,89838,,
-2016-02-04,2.1300,2.2600,2.0801,2.1900,107253,,
-2016-02-03,2.1900,2.2043,2.1200,2.1300,86253,,
-2016-02-02,2.1600,2.2600,2.1600,2.2000,81499,,
-2016-02-01,2.1200,2.2099,2.1200,2.1600,33319,,
-2016-01-29,2.1400,2.1600,2.0100,2.1500,116296,,
-2016-01-28,2.2400,2.2799,2.1200,2.1500,124063,,
-2016-01-27,2.3500,2.3900,2.1100,2.2500,329760,,
-2016-01-26,2.3900,2.4056,2.2890,2.3380,75815,,
-2016-01-25,2.1200,2.3687,2.1200,2.3000,213678,,
-2016-01-22,2.1000,2.1100,2.0000,2.1000,86605,,
-2016-01-21,2.0000,2.1205,1.9900,2.0400,122455,,
-2016-01-20,1.8600,1.9900,1.7800,1.9700,184463,,
-2016-01-19,1.8900,1.8920,1.8000,1.8600,102612,,
-2016-01-15,1.8400,1.8400,1.7160,1.8000,139584,,
-2016-01-14,1.9100,1.9542,1.6200,1.8000,401152,,
-2016-01-13,2.1500,2.2395,1.9200,1.9300,355807,,
-2016-01-12,2.2000,2.2699,2.0500,2.1100,147497,,
-2016-01-11,2.3200,2.3900,2.1300,2.2000,367948,,
-2016-01-08,2.3600,2.4000,2.2400,2.3000,291928,,
-2016-01-07,2.4500,2.5000,2.3100,2.3300,334697,,
-2016-01-06,2.5500,2.5719,2.4300,2.4850,156236,,
-2016-01-05,2.5000,2.5600,2.4700,2.5200,104534,,
-2016-01-04,2.6200,2.6200,2.3300,2.5600,328648,,
-2015-12-31,2.7500,2.8202,2.6800,2.6800,182066,,
-2015-12-30,2.7200,2.8800,2.6800,2.8000,213075,,
-2015-12-29,2.6600,2.7500,2.6100,2.7200,198512,,
-2015-12-28,2.7100,2.8000,2.6500,2.6900,145839,,
-2015-12-24,2.6800,2.8400,2.6600,2.8000,138433,,
-2015-12-23,2.8200,2.8400,2.7000,2.7400,177222,,
-2015-12-22,2.9700,3.0100,2.8010,2.8200,172133,,
-2015-12-21,3.1000,3.2500,2.8700,2.9400,1302363,,
-2015-12-18,2.7700,2.9200,2.6010,2.7200,484365,,
-2015-12-17,2.5200,2.8800,2.5200,2.7800,1021044,,
-2015-12-16,2.4400,2.5800,2.4099,2.5300,202053,,
-2015-12-15,2.4600,2.6100,2.3700,2.4500,293795,,
-2015-12-14,2.6200,2.6500,2.4300,2.4600,266295,,
-2015-12-11,2.7800,2.8300,2.5900,2.5900,265116,,
-2015-12-10,2.8300,2.9500,2.7300,2.8400,297220,,
-2015-12-09,2.9700,3.1300,2.7100,2.8300,493312,,
-2015-12-08,3.0500,3.1499,2.9800,3.0000,224291,,
-2015-12-07,3.3200,3.4500,3.0970,3.1600,320996,,
-2015-12-04,3.3300,3.3500,3.1200,3.3000,291658,,
-2015-12-03,3.4100,3.5199,3.2800,3.3400,229331,,
-2015-12-02,3.5200,3.8700,3.3600,3.4100,1381013,,
-2015-12-01,3.5100,3.6400,3.2300,3.5900,864788,,
-2015-11-30,3.6500,3.7700,3.4000,3.4400,712784,,
-2015-11-27,3.5000,3.8000,3.3600,3.6900,1168014,,
-2015-11-25,2.8900,4.2700,2.8300,3.7000,10328074,,
-2015-11-24,3.1700,3.1800,2.8000,2.9600,1464337,,
-2015-11-23,2.3800,3.2500,2.3800,3.1900,4583934,,
-2015-11-20,2.4100,2.4499,2.3300,2.3800,117921,,
-2015-11-19,2.4500,2.6800,2.3700,2.4100,306561,,
-2015-11-18,2.4000,2.5200,2.2800,2.4700,210230,,
-2015-11-17,2.4900,2.5200,2.3818,2.4200,191811,,
-2015-11-16,2.4400,2.5288,2.3700,2.5200,164721,,
-2015-11-13,2.5200,2.6300,2.4000,2.4400,289617,,
-2015-11-12,2.4200,2.7500,2.4100,2.5600,657570,,
-2015-11-11,2.4600,2.5400,2.3500,2.4700,375990,,
-2015-11-10,2.7600,2.7900,2.4600,2.4800,708296,,
-2015-11-09,3.0100,3.0400,2.7001,2.8400,737919,,
-2015-11-06,2.9100,3.0400,2.7900,3.0100,1650914,,
-2015-11-05,3.5400,3.8000,2.9600,3.0900,12512367,,
-2015-11-04,2.1000,3.4000,2.0700,2.9100,12207103,,
-2015-11-03,2.0000,2.2100,1.9500,2.1100,665642,,
-2015-11-02,1.8300,1.9500,1.8000,1.9400,267229,,
-2015-10-30,1.9700,1.9700,1.8300,1.8500,74589,,
-2015-10-29,1.9000,2.0700,1.7600,1.8900,707833,,
-2015-10-28,1.8400,1.9000,1.8200,1.8700,82750,,
-2015-10-27,1.8800,1.9000,1.8300,1.8500,103110,,
-2015-10-26,1.9500,1.9500,1.8700,1.9000,42088,,
-2015-10-23,1.9800,1.9899,1.8800,1.9200,49741,,
-2015-10-22,1.9300,1.9400,1.8600,1.9400,73579,,
-2015-10-21,1.9600,2.0000,1.9000,1.9200,44968,,
-2015-10-20,2.0400,2.0899,1.8700,1.9400,78122,,
-2015-10-19,2.0400,2.1300,1.9800,2.0110,119371,,
-2015-10-16,2.0500,2.0700,2.0100,2.0400,55527,,
-2015-10-15,1.9800,2.0600,1.9700,2.0500,113717,,
-2015-10-14,1.9900,2.0090,1.9600,1.9920,20890,,
-2015-10-13,1.9700,2.0500,1.9500,1.9900,48426,,
-2015-10-12,2.0500,2.0894,1.9700,2.0150,67437,,
-2015-10-09,1.9400,2.0500,1.9200,2.0200,89572,,
-2015-10-08,1.9700,1.9978,1.8800,1.9700,71503,,
-2015-10-07,1.9400,2.0000,1.8500,2.0000,165526,,
-2015-10-06,1.9800,2.0900,1.9100,1.9700,89759,,
-2015-10-05,2.0900,2.0900,1.9300,2.0000,106495,,
-2015-10-02,1.9200,2.1700,1.9200,2.0700,278541,,
-2015-10-01,2.0000,2.0900,1.8200,2.0200,348523,,
-2015-09-30,1.8100,1.8600,1.7600,1.7800,62861,,
-2015-09-29,1.9300,1.9300,1.7200,1.7900,189333,,
-2015-09-28,2.0700,2.0700,1.8800,1.8900,158015,,
-2015-09-25,2.2400,2.2400,2.0600,2.0800,131579,,
-2015-09-24,2.2500,2.2800,2.1400,2.1700,136219,,
-2015-09-23,2.2900,2.3099,2.2600,2.2600,65263,,
-2015-09-22,2.3400,2.3800,2.2800,2.2900,103068,,
-2015-09-21,2.5500,2.5799,2.3500,2.3600,147834,,
-2015-09-18,2.3400,2.5600,2.3301,2.4600,411617,,
-2015-09-17,2.3100,2.4300,2.3100,2.3400,174910,,
-2015-09-16,2.3400,2.3800,2.2700,2.2800,73299,,
-2015-09-15,2.3400,2.3870,2.2900,2.2900,83409,,
-2015-09-14,2.3400,2.3800,2.3000,2.3700,66251,,
-2015-09-11,2.3300,2.4600,2.2500,2.3500,375602,,
-2015-09-10,2.2900,2.3600,2.2300,2.3300,130171,,
-2015-09-09,2.5000,2.5000,2.2600,2.2800,113129,,
-2015-09-08,2.3700,2.4600,2.3400,2.4300,119647,,
-2015-09-04,2.2800,2.3700,2.2800,2.3600,57016,,
-2015-09-03,2.3600,2.4388,2.3100,2.3300,96426,,
-2015-09-02,2.3000,2.4499,2.3000,2.3400,84047,,
-2015-09-01,2.3000,2.5400,2.2100,2.3199,202636,,
-2015-08-31,2.3300,2.4500,2.3101,2.3400,169869,,
-2015-08-28,2.1900,2.3000,2.1500,2.3000,294981,,
-2015-08-27,2.1500,2.2200,2.0601,2.1400,229179,,
-2015-08-26,2.0700,2.1100,2.0100,2.0600,291563,,
-2015-08-25,2.2200,2.3049,2.0700,2.0700,128569,,
-2015-08-24,2.2000,2.3700,2.0000,2.1201,201219,,
-2015-08-21,2.6100,2.6100,2.2300,2.3700,199243,,
-2015-08-20,2.6600,2.7000,2.5000,2.5700,221666,,
-2015-08-19,2.7000,2.7600,2.6500,2.6900,90043,,
-2015-08-18,2.7300,2.8000,2.6800,2.7100,100224,,
-2015-08-17,2.7500,2.8000,2.6300,2.7100,134085,,
-2015-08-14,2.6900,2.7900,2.6500,2.6599,139930,,
-2015-08-13,2.8800,2.8800,2.7300,2.7300,161323,,
-2015-08-12,2.8600,2.8800,2.8000,2.8600,153494,,
-2015-08-11,2.8900,2.9300,2.8500,2.8600,144924,,
-2015-08-10,2.9500,3.0750,2.8600,2.9000,291886,,
-2015-08-07,3.0900,3.0900,2.8900,3.0100,293232,,
-2015-08-06,3.3600,3.3700,2.9800,3.0400,1806704,,
-2015-08-05,2.9400,3.0000,2.8000,2.8000,175105,,
-2015-08-04,2.9300,3.0680,2.8600,2.9700,134968,,
-2015-08-03,3.2000,3.2399,2.8900,2.9300,288224,,
-2015-07-31,3.1900,3.2580,3.1200,3.1600,135346,,
-2015-07-30,3.2500,3.2600,3.1000,3.1900,136804,,
-2015-07-29,3.3800,3.4399,3.2500,3.2600,195762,,
-2015-07-28,3.2900,3.4300,3.2000,3.4200,218478,,
-2015-07-27,3.2200,3.5600,3.1500,3.3300,538889,,
-2015-07-24,3.4200,3.5700,3.2500,3.3600,1001338,,
-2015-07-23,3.6100,3.7220,3.2700,3.4200,642374,,
-2015-07-22,3.4000,3.7700,3.3900,3.6300,1035440,,
-2015-07-21,3.6400,3.6400,3.3400,3.5100,1355119,,
-2015-07-20,3.8400,4.1000,3.5300,3.7100,6876001,,
-2015-07-17,2.9300,3.6400,2.9000,3.5300,2000038,,
-2015-07-16,2.8700,2.9999,2.8700,2.9500,114961,,
-2015-07-15,2.9500,2.9800,2.8400,2.8800,135843,,
-2015-07-14,3.1400,3.1500,2.9500,2.9700,302529,,
-2015-07-13,2.9300,3.1700,2.8816,3.0300,548056,,
-2015-07-10,2.6200,3.1500,2.5900,2.9300,1374109,,
-2015-07-09,2.6700,2.7500,2.6000,2.6000,239043,,
-2015-07-08,2.7600,2.7900,2.6400,2.6400,289345,,
-2015-07-07,3.0200,3.1000,2.8101,2.8700,279342,,
-2015-07-06,3.0800,3.1567,3.0101,3.0400,120617,,
-2015-07-02,3.2600,3.2600,3.0500,3.1200,145403,,
-2015-07-01,3.1300,3.2880,3.1300,3.1600,258664,,
-2015-06-30,3.2100,3.2100,3.0000,3.0400,262665,,
-2015-06-29,3.1300,3.2800,3.1000,3.1000,229124,,
-2015-06-26,3.5300,3.5800,3.1000,3.2200,403290,,
-2015-06-25,3.5200,3.6100,3.5100,3.5200,83430,,
-2015-06-24,3.5300,3.6199,3.5000,3.5700,130747,,
-2015-06-23,3.6900,3.7100,3.5100,3.5100,392408,,
-2015-06-22,3.8300,3.8899,3.6600,3.6800,309410,,
-2015-06-19,3.8800,3.8900,3.7500,3.7800,172728,,
-2015-06-18,3.9100,3.9100,3.8500,3.8500,145767,,
-2015-06-17,3.9200,3.9700,3.8600,3.8800,140029,,
-2015-06-16,3.9400,4.0199,3.8800,3.9200,131570,,
-2015-06-15,3.9800,4.0280,3.9200,3.9500,67517,,
-2015-06-12,3.9800,4.0410,3.9800,4.0000,133776,,
-2015-06-11,4.0200,4.0900,3.9100,3.9400,107844,,
-2015-06-10,4.1100,4.1200,4.0200,4.0300,196881,,
-2015-06-09,3.9200,4.1400,3.8300,3.9800,373002,,
-2015-06-08,3.9300,3.9900,3.9100,3.9200,137175,,
-2015-06-05,3.9200,4.0242,3.9200,3.9600,150196,,
-2015-06-04,4.0200,4.1200,3.9100,3.9800,293862,,
-2015-06-03,3.9300,4.1700,3.9300,4.0600,385816,,
-2015-06-02,3.9000,4.0270,3.8500,3.9600,259575,,
-2015-06-01,4.1000,4.1280,3.9200,3.9300,296309,,
-2015-05-29,4.2300,4.3300,4.0600,4.0600,1045997,,
-2015-05-28,3.9500,4.4800,3.8000,4.4500,3045149,,
-2015-05-27,3.9900,4.0400,3.9100,3.9500,355073,,
-2015-05-26,4.1300,4.2300,3.9300,3.9700,517962,,
-2015-05-22,4.1200,4.1900,4.0700,4.1400,294434,,
-2015-05-21,4.2500,4.2600,4.1000,4.1300,293036,,
-2015-05-20,4.0900,4.3900,4.0500,4.2700,641770,,
-2015-05-19,4.1800,4.1900,4.0500,4.1200,321740,,
-2015-05-18,4.3600,4.3780,4.1500,4.1700,552310,,
-2015-05-15,4.4500,4.4500,4.3000,4.3600,308794,,
-2015-05-14,4.4600,4.5800,4.3600,4.4300,384133,,
-2015-05-13,4.4800,4.6400,4.4000,4.4600,791766,,
-2015-05-12,4.3700,4.5500,4.3500,4.4300,448850,,
-2015-05-11,4.3400,4.8000,4.3400,4.4500,1972380,,
-2015-05-08,4.3200,4.3500,4.2600,4.3400,270641,,
-2015-05-07,4.3500,4.4500,4.2500,4.2700,436758,,
-2015-05-06,4.5800,4.6500,4.2500,4.3800,897045,,
-2015-05-05,4.7000,5.0500,4.4500,4.4600,1640918,,
-2015-05-04,4.5200,4.7300,4.3500,4.6400,1609644,,
-2015-05-01,4.4200,4.5600,4.3000,4.4200,623053,,
-2015-04-30,4.3000,4.5000,4.2500,4.4200,678509,,
-2015-04-29,4.4000,4.4700,4.3100,4.3400,347420,,
-2015-04-28,4.4200,4.4890,4.3000,4.4100,541994,,
-2015-04-27,4.6000,4.6999,4.4200,4.4300,767849,,
-2015-04-24,4.8100,4.9600,4.6800,4.7000,1014821,,
-2015-04-23,4.9900,5.0600,4.7200,4.8300,1269357,,
-2015-04-22,4.7300,5.2000,4.6500,4.8800,2222992,,
-2015-04-21,5.0400,5.1500,4.7700,4.9300,2127699,,
-2015-04-20,5.4300,6.0000,5.0672,5.1900,14925230,,
-2015-04-17,4.1800,4.2300,4.1100,4.2300,363265,,
-2015-04-16,4.3500,4.4499,4.2100,4.2500,453834,,
-2015-04-15,4.4200,4.5000,4.2300,4.3800,912297,,
-2015-04-14,4.2400,4.3200,4.1200,4.2700,1091578,,
-2015-04-13,4.4400,4.4400,4.0200,4.0400,1149064,,
-2015-04-10,4.5200,4.6000,4.2900,4.3400,775766,,
-2015-04-09,4.4200,4.7000,4.3900,4.5000,1952687,,
-2015-04-08,4.3800,4.5100,4.2700,4.4100,1202752,,
-2015-04-07,4.4400,4.5600,4.3000,4.4000,1039828,,
-2015-04-06,4.8000,4.8800,4.3200,4.4400,1777637,,
-2015-04-02,4.9300,5.1100,4.6500,4.7000,2329473,,
-2015-04-01,4.9000,5.3300,4.8400,5.0900,4833883,,
-2015-03-31,5.1100,5.7400,5.0000,5.2700,20222156,,
-2015-03-30,4.0000,4.9500,4.0000,4.9400,12704189,,
-2015-03-27,3.6700,3.8000,3.6400,3.7000,354879,,
-2015-03-26,3.7000,3.7900,3.5800,3.6900,712934,,
-2015-03-25,3.7600,3.9100,3.6500,3.6900,678083,,
-2015-03-24,3.7500,4.0200,3.7099,3.7400,1567742,,
-2015-03-23,3.7700,4.0700,3.7380,3.7900,1014624,,
-2015-03-20,4.0900,4.2000,3.8100,3.8800,1598007,,
-2015-03-19,3.8700,4.2100,3.6500,3.9700,2341601,,
-2015-03-18,4.2200,4.2400,3.8500,3.9000,1338203,,
-2015-03-17,4.3200,4.5501,4.2000,4.2900,1190602,,
-2015-03-16,4.5600,4.7600,4.3600,4.4500,1828339,,
-2015-03-13,4.6600,5.2500,4.5200,4.7100,6134453,,
-2015-03-12,4.4700,5.1000,4.2000,4.4000,5308867,,
-2015-03-11,4.4800,4.6436,4.1500,4.2300,896956,,
-2015-03-10,4.5200,4.8000,4.4000,4.4500,988870,,
-2015-03-09,4.8800,4.9000,4.4700,4.5700,1937592,,
-2015-03-06,5.3900,5.5400,4.8300,4.8600,5138184,,
-2015-03-05,6.0800,6.6700,5.8400,6.2500,3154209,,
-2015-03-04,5.2000,6.2158,5.2000,5.7500,3751957,,
-2015-03-03,5.7600,6.0644,5.3400,5.3600,1462465,,
-2015-03-02,5.7800,6.2100,5.6700,5.7300,1379164,,
-2015-02-27,6.0000,6.5700,5.8000,5.8300,2795713,,
-2015-02-26,6.8800,6.9600,6.3200,6.5400,2262979,,
-2015-02-25,6.3800,6.7600,6.2500,6.4200,2512050,,
-2015-02-24,7.3800,7.6000,6.8600,6.9800,3677655,,
-2015-02-23,6.1500,7.6500,6.1300,7.0100,7108952,,
-2015-02-20,8.6000,8.8000,6.3300,6.4600,11745663,,
-2015-02-19,9.0000,10.0900,8.8500,9.5000,11348108,,
-2015-02-18,11.0000,11.0000,8.6700,9.8200,14907488,,
-2015-02-17,9.4300,10.1000,8.7000,9.4400,18476739,,
-2015-02-13,7.2800,9.4900,7.0700,8.0400,36506704,,
-2015-02-12,4.7900,7.6800,4.7400,6.1400,22259177,,
-2015-02-11,4.0900,4.9200,3.8200,4.5000,8562705,,
-2015-02-10,3.6100,4.3800,3.5300,4.1500,6397277,,
-2015-02-09,3.7900,3.9400,3.5600,3.6800,2768635,,
-2015-02-06,4.1500,4.2900,3.7400,3.9500,6036727,,
-2015-02-05,3.9500,4.5400,3.6832,3.7400,13583804,,
-2015-02-04,2.9700,4.1500,2.9100,3.5300,19139380,,
-2015-02-03,2.5500,3.4000,2.3845,3.0900,7641279,,
-2015-02-02,2.9500,2.9500,2.3800,2.5900,1858096,,
-2015-01-30,2.9100,3.4900,2.6601,2.7900,9778002,,
-2015-01-29,1.4200,4.6800,1.4200,3.6100,39691525,,
-2015-01-28,1.3300,1.3300,1.2500,1.2750,52834,,
-2015-01-27,1.3800,1.4199,1.2600,1.2700,88884,,
-2015-01-26,1.2000,1.3800,1.1500,1.3600,65470,,
-2015-01-23,1.2100,1.3000,1.0400,1.2500,168588,,
-2015-01-22,1.7100,1.7500,1.3100,1.3450,142331,,
-2015-01-21,1.7500,1.9600,1.5850,1.6300,89619,,
-2015-01-20,1.5100,2.1500,1.4100,1.7392,64051,,
-2015-01-16,0.3700,0.3700,0.3500,0.3585,167788,,
-2015-01-15,0.3800,0.3800,0.3503,0.3690,208079,,
-2015-01-14,0.3698,0.3800,0.3530,0.3780,253498,,
-2015-01-13,0.4150,0.4250,0.3636,0.3771,577873,,
-2015-01-12,0.4500,0.4500,0.3898,0.4100,259117,,
-2015-01-09,0.4490,0.4598,0.4200,0.4200,190552,,
-2015-01-08,0.4600,0.4890,0.4251,0.4400,471057,,
-2015-01-07,0.4290,0.4799,0.4102,0.4500,433610,,
-2015-01-06,0.3900,0.4890,0.3700,0.4400,1245776,,
-2015-01-05,0.3807,0.3900,0.3699,0.3800,179813,,
-2015-01-02,0.4000,0.4070,0.3700,0.3800,309102,,
-2014-12-31,0.3700,0.4390,0.3700,0.3851,1290417,,
-2014-12-30,0.3800,0.3800,0.3411,0.3647,464308,,
-2014-12-29,0.3600,0.3700,0.3500,0.3700,155339,,
-2014-12-26,0.3501,0.3800,0.3435,0.3789,166362,,
-2014-12-24,0.3400,0.3650,0.3400,0.3579,54378,,
-2014-12-23,0.3700,0.3700,0.3350,0.3450,178107,,
-2014-12-22,0.4400,0.4400,0.3500,0.3699,151577,,
-2014-12-19,0.3700,0.3735,0.3330,0.3700,126191,,
-2014-12-18,0.3512,0.3800,0.3410,0.3501,147186,,
-2014-12-17,0.4000,0.4200,0.3425,0.3460,666280,,
-2014-12-16,0.3500,0.3749,0.3300,0.3590,364554,,
-2014-12-15,0.3500,0.3650,0.3400,0.3500,70882,,
-2014-12-12,0.3416,0.3860,0.3416,0.3650,163356,,
-2014-12-11,0.4000,0.4000,0.3402,0.3844,361936,,
-2014-12-10,0.4000,0.4000,0.3603,0.3910,118556,,
-2014-12-09,0.3801,0.3900,0.3611,0.3900,122595,,
-2014-12-08,0.3800,0.3975,0.3500,0.3940,376941,,
-2014-12-05,0.4800,0.4800,0.3600,0.4011,888667,,
-2014-12-04,0.5000,0.5399,0.3800,0.4053,2576123,,
-2014-12-03,0.4200,0.5199,0.4002,0.4799,2264039,,
-2014-12-02,0.3500,0.4000,0.3211,0.3989,677758,,
-2014-12-01,0.4080,0.4080,0.3332,0.3500,255269,,
-2014-11-28,0.4200,0.4300,0.3700,0.3863,171239,,
-2014-11-26,0.4180,0.4700,0.4100,0.4297,693432,,
-2014-11-25,0.3500,0.4200,0.3150,0.4030,950943,,
-2014-11-24,0.3111,0.3485,0.3111,0.3399,191093,,
-2014-11-21,0.3471,0.3550,0.3174,0.3244,255759,,
-2014-11-20,0.3300,0.3487,0.3120,0.3376,464367,,
-2014-11-19,0.3104,0.3400,0.3104,0.3300,294529,,
-2014-11-18,0.3351,0.3500,0.3100,0.3104,403404,,
-2014-11-17,0.3600,0.3699,0.3300,0.3300,184984,,
-2014-11-14,0.3700,0.3700,0.3400,0.3500,154217,,
-2014-11-13,0.3900,0.3900,0.3400,0.3499,305406,,
-2014-11-12,0.3900,0.4100,0.3400,0.3564,337707,,
-2014-11-11,0.3715,0.4000,0.3600,0.3900,175806,,
-2014-11-10,0.3925,0.4200,0.3601,0.3700,318491,,
-2014-11-07,0.4200,0.4300,0.3900,0.4078,211936,,
-2014-11-06,0.4800,0.4900,0.4150,0.4400,176758,,
-2014-11-05,0.4600,0.4800,0.4300,0.4499,256516,,
-2014-11-04,0.5800,0.5910,0.4730,0.4899,427571,,
-2014-11-03,0.5350,0.6000,0.5320,0.5400,561143,,
-2014-10-31,0.4500,0.5700,0.4402,0.5149,1474095,,
-2014-10-30,0.4500,0.4989,0.3800,0.4400,283235,,
-2014-10-29,0.4500,0.5601,0.4400,0.4500,1738305,,
-2014-10-28,0.3601,0.4800,0.3601,0.4400,782550,,
-2014-10-27,0.3700,0.3900,0.3400,0.3600,102603,,
-2014-10-24,0.3708,0.3901,0.3600,0.3600,225877,,
-2014-10-23,0.4010,0.4200,0.3716,0.3716,79690,,
-2014-10-22,0.4400,0.4400,0.3816,0.4000,92042,,
-2014-10-21,0.4080,0.4270,0.3800,0.4100,138680,,
-2014-10-20,0.3310,0.4300,0.3300,0.3900,551091,,
-2014-10-17,0.3400,0.3500,0.3200,0.3400,142062,,
-2014-10-16,0.3600,0.3600,0.3201,0.3250,257019,,
-2014-10-15,0.3650,0.3650,0.3200,0.3600,240431,,
-2014-10-14,0.4100,0.4199,0.3400,0.3499,383154,,
-2014-10-13,0.4609,0.4800,0.3800,0.3900,148374,,
-2014-10-10,0.4900,0.4900,0.4300,0.4300,90008,,
-2014-10-09,0.5000,0.5060,0.4212,0.4500,240443,,
-2014-10-08,0.5300,0.5300,0.4601,0.4962,95262,,
-2014-10-07,0.5500,0.5500,0.4800,0.5010,312316,,
-2014-10-06,0.5500,0.5990,0.5050,0.5300,143426,,
-2014-10-03,0.6000,0.6100,0.5500,0.5560,71877,,
-2014-10-02,0.5700,0.5900,0.5500,0.5885,40855,,
-2014-10-01,0.6000,0.6140,0.5500,0.5500,161165,,
-2014-09-30,0.6000,0.6000,0.5600,0.5700,31725,,
-2014-09-29,0.5528,0.6000,0.5520,0.5699,22933,,
-2014-09-26,0.5520,0.6058,0.5500,0.5899,76561,,
-2014-09-25,0.5700,0.5980,0.5500,0.5600,60165,,
-2014-09-24,0.5501,0.6000,0.5501,0.5900,65991,,
-2014-09-23,0.6000,0.6000,0.5451,0.5800,88216,,
-2014-09-22,0.6000,0.6000,0.5600,0.6000,96976,,
-2014-09-19,0.5900,0.6099,0.5300,0.5579,127968,,
-2014-09-18,0.5600,0.5800,0.5400,0.5760,71740,,
-2014-09-17,0.6000,0.6000,0.5325,0.5400,163434,,
-2014-09-16,0.5410,0.6400,0.5410,0.5760,310732,,
-2014-09-15,0.6000,0.6000,0.5001,0.5470,428247,,
-2014-09-12,0.6700,0.6700,0.6700,0.6700,0,,
-2014-09-11,0.6700,0.6700,0.6700,0.6700,0,,
-2014-09-10,0.6700,0.6700,0.6700,0.6700,0,,
-2014-09-09,0.6700,0.6700,0.6700,0.6700,0,,
-2014-09-08,0.6400,0.6700,0.6400,0.6700,281629,,
-2014-09-05,0.6700,0.6700,0.6100,0.6350,494178,,
-2014-09-04,0.6800,0.7000,0.6400,0.6405,219215,,
-2014-09-03,0.6501,0.6700,0.6300,0.6500,112147,,
-2014-09-02,0.6600,0.6886,0.6310,0.6444,289395,,
-2014-08-29,0.7100,0.7200,0.6611,0.6611,335751,,
-2014-08-28,0.7300,0.7500,0.6900,0.7052,303494,,
-2014-08-27,0.8640,0.8699,0.7125,0.7340,1096458,,
-2014-08-26,0.7500,0.9500,0.7400,0.7986,4809428,,
-2014-08-25,0.6021,0.6300,0.6000,0.6020,82741,,
-2014-08-22,0.6517,0.6517,0.6200,0.6202,123313,,
-2014-08-21,0.6301,0.6570,0.6212,0.6500,143696,,
-2014-08-20,0.6500,0.6679,0.6210,0.6500,99812,,
-2014-08-19,0.6601,0.6870,0.6090,0.6499,287506,,
-2014-08-18,0.7200,0.7200,0.6800,0.6950,58883,,
-2014-08-15,0.7200,0.7200,0.6600,0.6980,188394,,
-2014-08-14,0.7300,0.7599,0.7000,0.7200,178078,,
-2014-08-13,0.7000,0.7400,0.6900,0.7200,187875,,
-2014-08-12,0.7500,0.7800,0.6600,0.6950,332829,,
-2014-08-11,0.7895,0.7895,0.7500,0.7597,107080,,
-2014-08-08,0.8300,0.8300,0.7700,0.7800,90840,,
-2014-08-07,0.7980,0.8300,0.7701,0.8299,72031,,
-2014-08-06,0.7900,0.8400,0.7703,0.8000,83669,,
-2014-08-05,0.8600,0.8600,0.7702,0.7799,92201,,
-2014-08-04,0.8400,0.8600,0.8000,0.8200,45416,,
-2014-08-01,0.8400,0.8780,0.7900,0.8200,76364,,
-2014-07-31,0.8800,0.9200,0.8200,0.8320,81023,,
-2014-07-30,0.8400,0.8800,0.8300,0.8499,113847,,
-2014-07-29,0.8400,0.8750,0.8210,0.8500,102126,,
-2014-07-28,0.9000,0.9180,0.8105,0.8598,270274,,
-2014-07-25,0.9500,0.9500,0.8900,0.9100,65574,,
-2014-07-24,0.9500,0.9501,0.9199,0.9200,45985,,
-2014-07-23,0.9500,0.9580,0.9101,0.9480,85152,,
-2014-07-22,0.9400,0.9600,0.9199,0.9200,93763,,
-2014-07-21,0.9600,0.9900,0.9033,0.9400,120763,,
-2014-07-18,0.9500,0.9780,0.9400,0.9599,104833,,
-2014-07-17,1.0241,1.0241,0.9000,0.9410,279156,,
-2014-07-16,1.0800,1.0800,1.0100,1.0300,227262,,
-2014-07-15,1.0800,1.1200,1.0200,1.0500,135365,,
-2014-07-14,1.0578,1.0700,1.0200,1.0600,76202,,
-2014-07-11,1.0590,1.0700,1.0401,1.0600,114727,,
-2014-07-10,1.0500,1.0700,1.0500,1.0500,104043,,
-2014-07-09,1.0900,1.1400,1.0500,1.0730,131962,,
-2014-07-08,1.1300,1.1500,1.0600,1.1000,281024,,
-2014-07-07,1.1500,1.3100,1.1100,1.1400,3066033,,
-2014-07-03,1.0200,1.0300,1.0100,1.0244,57434,,
-2014-07-02,1.0499,1.0562,1.0300,1.0300,40953,,
-2014-07-01,1.0638,1.0800,1.0100,1.0500,85615,,
-2014-06-30,1.0900,1.0900,1.0400,1.0600,19810,,
-2014-06-27,1.0477,1.0700,1.0300,1.0600,17510,,
-2014-06-26,1.0500,1.0500,1.0290,1.0400,12201,,
-2014-06-25,1.0700,1.0800,1.0500,1.0500,10875,,
-2014-06-24,1.0601,1.0800,1.0500,1.0501,65352,,
-2014-06-23,1.1000,1.1400,1.0700,1.0800,62415,,
-2014-06-20,1.0800,1.1470,1.0700,1.1100,47263,,
-2014-06-19,1.0900,1.1400,1.0700,1.1000,152179,,
-2014-06-18,1.1600,1.1600,1.1300,1.1400,93829,,
-2014-06-17,1.0801,1.2400,1.0800,1.1300,885204,,
-2014-06-16,1.0900,1.1100,1.0800,1.0900,21169,,
-2014-06-13,1.1200,1.1209,1.0730,1.0899,69908,,
-2014-06-12,1.0600,1.1470,1.0400,1.0700,344330,,
-2014-06-11,1.1000,1.1100,1.0299,1.0400,151828,,
-2014-06-10,1.0200,1.0900,1.0200,1.0800,60794,,
-2014-06-09,1.0000,1.0500,1.0000,1.0300,138188,,
-2014-06-06,1.0100,1.0600,1.0100,1.0200,21786,,
-2014-06-05,1.0001,1.0899,1.0001,1.0300,37527,,
-2014-06-04,1.0000,1.0400,1.0000,1.0200,52509,,
-2014-06-03,1.0800,1.0900,1.0000,1.0100,124599,,
-2014-06-02,1.1200,1.1200,1.0401,1.0401,40907,,
-2014-05-30,1.0599,1.1100,1.0599,1.0800,23650,,
-2014-05-29,1.0600,1.0700,1.0401,1.0600,51872,,
-2014-05-28,1.0500,1.0800,1.0500,1.0600,28001,,
-2014-05-27,1.1100,1.1400,1.0600,1.0700,89273,,
-2014-05-23,1.1100,1.1100,1.0200,1.0800,79229,,
-2014-05-22,1.0300,1.1300,1.0300,1.0800,54146,,
-2014-05-21,1.0800,1.1099,1.0300,1.0300,64922,,
-2014-05-20,1.2000,1.2000,1.0600,1.1000,80057,,
-2014-05-19,1.1800,1.1800,1.1430,1.1700,11757,,
-2014-05-16,1.1700,1.1700,1.1300,1.1500,19609,,
-2014-05-15,1.1500,1.1700,1.1301,1.1500,54091,,
-2014-05-14,1.1400,1.1400,1.0800,1.1000,59947,,
-2014-05-13,1.0500,1.1400,1.0500,1.1199,61567,,
-2014-05-12,1.0300,1.0799,1.0300,1.0600,50281,,
-2014-05-09,1.0500,1.0599,0.9701,1.0200,180994,,
-2014-05-08,1.1900,1.1900,1.0100,1.0600,300853,,
-2014-05-07,1.2500,1.2600,1.1300,1.1500,249230,,
-2014-05-06,1.3200,1.3216,1.2600,1.2799,89550,,
-2014-05-05,1.3400,1.3400,1.3000,1.3100,105000,,
-2014-05-02,1.3600,1.3600,1.3300,1.3399,8269,,
-2014-05-01,1.3600,1.3670,1.3199,1.3600,84749,,
-2014-04-30,1.3400,1.4500,1.3200,1.3600,256452,,
-2014-04-29,1.3500,1.3900,1.3200,1.3600,29797,,
-2014-04-28,1.3700,1.3800,1.3200,1.3300,94293,,
-2014-04-25,1.3800,1.3804,1.3400,1.3700,60691,,
-2014-04-24,1.4000,1.4000,1.3649,1.4000,36449,,
-2014-04-23,1.4000,1.4401,1.3800,1.4199,77071,,
-2014-04-22,1.3700,1.4400,1.3500,1.4300,102636,,
-2014-04-21,1.3900,1.3900,1.3400,1.3500,40607,,
-2014-04-17,1.4400,1.4400,1.3300,1.3900,63977,,
-2014-04-16,1.3200,1.3700,1.3200,1.3400,116411,,
-2014-04-15,1.4100,1.4100,1.3100,1.3200,110121,,
-2014-04-14,1.3510,1.3979,1.3200,1.3500,111153,,
-2014-04-11,1.3900,1.4096,1.3500,1.3600,90419,,
-2014-04-10,1.3900,1.4400,1.3800,1.3800,81410,,
-2014-04-09,1.4300,1.4399,1.3801,1.4199,68816,,
-2014-04-08,1.3800,1.4099,1.3800,1.4050,32010,,
-2014-04-07,1.4100,1.4199,1.3500,1.3800,177123,,
-2014-04-04,1.4694,1.4700,1.4100,1.4399,79998,,
-2014-04-03,1.4800,1.4800,1.4200,1.4500,90398,,
-2014-04-02,1.4400,1.5000,1.4100,1.4700,158213,,
-2014-04-01,1.4100,1.4700,1.3900,1.4200,154252,,
-2014-03-31,1.4400,1.4600,1.3900,1.4000,284835,,
-2014-03-28,1.4900,1.5000,1.4000,1.4160,270545,,
-2014-03-27,1.5500,1.5530,1.4500,1.4799,263545,,
-2014-03-26,1.6000,1.6200,1.5300,1.5300,300620,,
-2014-03-25,1.6800,1.7000,1.6100,1.6200,240115,,
-2014-03-24,1.6800,1.7400,1.6000,1.6699,603771,,
-2014-03-21,1.5500,1.7300,1.5500,1.6500,652276,,
-2014-03-20,1.5701,1.6200,1.5499,1.5600,93842,,
-2014-03-19,1.5600,1.6400,1.5400,1.5699,200181,,
-2014-03-18,1.5800,1.6100,1.5500,1.5799,58746,,
-2014-03-17,1.5800,1.6400,1.5300,1.5300,281768,,
-2014-03-14,1.5600,1.6290,1.5300,1.5499,168087,,
-2014-03-13,1.6500,1.6500,1.5100,1.5700,346842,,
-2014-03-12,1.6500,1.7000,1.6100,1.6500,346985,,
-2014-03-11,1.6600,1.7800,1.6200,1.6699,606730,,
-2014-03-10,1.6300,1.7300,1.6100,1.6899,657120,,
-2014-03-07,1.6600,1.7000,1.6000,1.6000,430239,,
-2014-03-06,1.6600,1.7000,1.6138,1.6200,334079,,
-2014-03-05,1.7200,1.7400,1.6300,1.6600,344769,,
-2014-03-04,1.5800,1.6900,1.5800,1.6500,334691,,
-2014-03-03,1.6300,1.6300,1.5592,1.5707,247723,,
-2014-02-28,1.7000,1.7100,1.6000,1.6399,267529,,
-2014-02-27,1.7100,1.7600,1.6500,1.6799,123392,,
-2014-02-26,1.6900,1.7800,1.6700,1.6899,182852,,
-2014-02-25,1.8400,1.8500,1.7000,1.7399,253799,,
-2014-02-24,1.7900,1.8710,1.7560,1.7800,423251,,
-2014-02-21,1.7000,1.8400,1.7000,1.7600,227313,,
-2014-02-20,1.7500,1.7800,1.6800,1.7400,293978,,
-2014-02-19,1.7400,1.8300,1.6700,1.7299,414837,,
-2014-02-18,1.9300,1.9300,1.6600,1.7400,1132454,,
-2014-02-14,1.9500,2.0500,1.8600,1.9000,2013545,,
-2014-02-13,1.5700,2.4100,1.5600,2.0000,11181105,,
-2014-02-12,1.4200,1.5800,1.3700,1.4300,648396,,
-2014-02-11,1.4200,1.4800,1.4000,1.4200,141969,,
-2014-02-10,1.4500,1.4500,1.4000,1.4100,87309,,
-2014-02-07,1.4300,1.5000,1.4100,1.4500,91388,,
-2014-02-06,1.3500,1.4784,1.3500,1.4000,41948,,
-2014-02-05,1.3500,1.4000,1.3001,1.3600,108042,,
-2014-02-04,1.4200,1.4400,1.3700,1.3850,82255,,
-2014-02-03,1.5000,1.5000,1.3900,1.4200,210205,,
-2014-01-31,1.5300,1.5300,1.4500,1.4900,78303,,
-2014-01-30,1.5600,1.6400,1.5000,1.5459,161642,,
-2014-01-29,1.5000,1.5300,1.4100,1.4500,232043,,
-2014-01-28,1.5600,1.5600,1.4800,1.5100,40638,,
-2014-01-27,1.6600,1.6600,1.5100,1.5300,98743,,
-2014-01-24,1.6800,1.6900,1.6001,1.6500,114675,,
-2014-01-23,1.7500,1.7600,1.6500,1.7000,75577,,
-2014-01-22,1.7200,1.7700,1.6701,1.7500,59039,,
-2014-01-21,1.8000,1.8320,1.7200,1.7500,110978,,
-2014-01-17,1.7200,1.8800,1.7000,1.8000,373211,,
-2014-01-16,1.6699,1.7300,1.6509,1.7200,64504,,
-2014-01-15,1.7400,1.7400,1.6200,1.6200,96514,,
-2014-01-14,1.7500,1.7500,1.6600,1.6800,89880,,
-2014-01-13,1.6200,1.7300,1.5900,1.7099,150599,,
-2014-01-10,1.6100,1.6150,1.5500,1.6099,116186,,
-2014-01-09,1.7500,1.7840,1.5500,1.5600,140822,,
-2014-01-08,1.6500,1.8781,1.6200,1.7000,1020493,,
-2014-01-07,1.4500,1.4800,1.4500,1.4700,16016,,
-2014-01-06,1.5000,1.5000,1.4400,1.4700,38272,,
-2014-01-03,1.4779,1.5000,1.4400,1.4900,30188,,
-2014-01-02,1.4200,1.4900,1.4000,1.4800,26977,,
-2013-12-31,1.4800,1.4900,1.4100,1.4300,114337,,
-2013-12-30,1.4700,1.5600,1.4700,1.5100,90127,,
-2013-12-27,1.6000,1.6000,1.4700,1.4700,123336,,
-2013-12-26,1.5000,1.6300,1.5000,1.5500,81648,,
-2013-12-24,1.6500,1.7500,1.4600,1.5000,203767,,
-2013-12-23,1.4500,1.7100,1.4200,1.5500,226639,,
-2013-12-20,1.4000,1.4600,1.3500,1.4000,72376,,
-2013-12-19,1.4600,1.5200,1.3700,1.4300,127886,,
-2013-12-18,1.5200,1.5200,1.3700,1.4500,222953,,
-2013-12-17,1.5200,1.5200,1.4700,1.4800,33444,,
-2013-12-16,1.4800,1.5100,1.4510,1.4952,23091,,
-2013-12-13,1.5700,1.5700,1.4600,1.4800,37873,,
-2013-12-12,1.4700,1.6000,1.4700,1.5200,62050,,
-2013-12-11,1.5500,1.5800,1.4200,1.5100,138901,,
-2013-12-10,1.5500,1.6200,1.5100,1.5600,73688,,
-2013-12-09,1.6700,1.6700,1.5600,1.6200,80309,,
-2013-12-06,1.6700,1.8500,1.6500,1.6800,240111,,
-2013-12-05,1.6800,1.7200,1.6200,1.6500,60227,,
-2013-12-04,1.6500,1.7300,1.6500,1.7100,21218,,
-2013-12-03,1.7400,1.7700,1.6600,1.6900,55152,,
-2013-12-02,1.7800,1.8000,1.7500,1.7600,56820,,
-2013-11-29,1.8200,1.8200,1.7830,1.8199,8699,,
-2013-11-27,1.8000,1.8200,1.7710,1.8200,157632,,
-2013-11-26,1.8900,1.9048,1.7700,1.7700,63746,,
-2013-11-25,1.8500,1.9400,1.8500,1.9399,23043,,
-2013-11-22,1.9300,1.9300,1.8439,1.8500,18600,,
-2013-11-21,1.8900,1.9400,1.8100,1.8800,45440,,
-2013-11-20,1.7100,1.9400,1.7100,1.8000,42580,,
-2013-11-19,1.7000,1.7900,1.7000,1.7110,8710,,
-2013-11-18,1.7800,1.8000,1.7600,1.7900,21548,,
-2013-11-15,1.7000,1.7700,1.7000,1.7700,23196,,
-2013-11-14,1.7320,1.7400,1.7105,1.7200,6076,,
-2013-11-13,1.6900,1.7300,1.6635,1.7200,33925,,
-2013-11-12,1.7700,1.7899,1.6400,1.6610,50195,,
-2013-11-11,1.8200,1.8700,1.7500,1.7900,16258,,
-2013-11-08,1.8600,1.8700,1.7690,1.8100,65974,,
-2013-11-07,1.8900,2.0900,1.8300,1.8800,175693,,
-2013-11-06,1.9100,1.9200,1.8480,1.9100,19308,,
-2013-11-05,1.8600,1.9200,1.7900,1.8700,73677,,
-2013-11-04,1.8600,1.9100,1.8600,1.8600,22900,,
-2013-11-01,1.8800,1.9600,1.7800,1.8900,60936,,
-2013-10-31,1.9600,1.9786,1.8200,1.9000,58646,,
-2013-10-30,2.0900,2.0900,1.9500,1.9900,68927,,
-2013-10-29,2.0610,2.1000,2.0500,2.1000,7212,,
-2013-10-28,2.0800,2.1290,2.0400,2.0799,8098,,
-2013-10-25,2.0910,2.1200,2.0800,2.0900,4600,,
-2013-10-24,2.0300,2.1500,2.0290,2.0700,46962,,
-2013-10-23,2.0800,2.1050,2.0300,2.0400,46063,,
-2013-10-22,2.1400,2.1400,2.0900,2.1000,29318,,
-2013-10-21,2.1500,2.1800,2.0800,2.1000,53022,,
-2013-10-18,2.1900,2.1900,2.1200,2.1200,50272,,
-2013-10-17,2.1400,2.2199,2.1400,2.1501,37476,,
-2013-10-16,2.2200,2.2200,2.1200,2.1900,21062,,
-2013-10-15,2.2300,2.2301,2.1038,2.1499,54970,,
-2013-10-14,2.2000,2.2700,2.2000,2.2400,49141,,
-2013-10-11,2.2800,2.2950,2.1110,2.2700,60989,,
-2013-10-10,2.3300,2.4000,2.0400,2.3000,146130,,
-2013-10-09,2.2600,2.2650,2.0100,2.2100,157085,,
-2013-10-08,2.3800,2.3891,2.2810,2.3000,65860,,
-2013-10-07,2.3500,2.4600,2.3026,2.4300,122517,,
-2013-10-04,2.3001,2.4000,2.2500,2.3900,64835,,
-2013-10-03,2.3700,2.3700,2.2800,2.3000,106791,,
-2013-10-02,2.3900,2.3900,2.3300,2.3700,94588,,
-2013-10-01,2.3700,2.4900,2.2600,2.3900,185079,,
-2013-09-30,2.2700,2.3700,2.2600,2.3000,64671,,
-2013-09-27,2.2900,2.3100,2.2200,2.2700,55546,,
-2013-09-26,2.2800,2.3000,2.2400,2.2600,84265,,
-2013-09-25,2.2800,2.3200,2.2800,2.3000,39236,,
-2013-09-24,2.2800,2.3400,2.2800,2.3100,24899,,
-2013-09-23,2.3100,2.3300,2.2800,2.2830,99571,,
-2013-09-20,2.3100,2.3499,2.3100,2.3260,22883,,
-2013-09-19,2.3100,2.3400,2.3100,2.3200,14813,,
-2013-09-18,2.3500,2.3500,2.3000,2.3300,80555,,
-2013-09-17,2.3000,2.3700,2.3000,2.3200,51017,,
-2013-09-16,2.4200,2.4200,2.3200,2.3200,84090,,
-2013-09-13,2.4000,2.4000,2.3300,2.3486,77407,,
-2013-09-12,2.3800,2.4200,2.3600,2.3600,75943,,
-2013-09-11,2.4200,2.4899,2.3800,2.3800,84683,,
-2013-09-10,2.3700,2.4200,2.3600,2.4000,94262,,
-2013-09-09,2.4000,2.4237,2.3400,2.3800,88729,,
-2013-09-06,2.3700,2.4790,2.3300,2.3600,75779,,
-2013-09-05,2.3400,2.4080,2.3400,2.3600,23256,,
-2013-09-04,2.4000,2.4400,2.3501,2.3700,53713,,
-2013-09-03,2.4800,2.5400,2.3500,2.4300,119113,,
-2013-08-30,2.5000,2.6000,2.4290,2.4900,50669,,
-2013-08-29,2.3900,2.3999,2.3100,2.3900,42240,,
-2013-08-28,2.4000,2.4390,2.3800,2.3800,79792,,
-2013-08-27,2.5600,2.5600,2.4000,2.4300,123644,,
-2013-08-26,2.7400,2.7400,2.5400,2.6500,203282,,
-2013-08-23,2.7200,3.0000,2.6600,2.7800,644988,,
-2013-08-22,2.2700,2.8100,2.2500,2.6300,1371983,,
-2013-08-21,2.2100,2.3090,2.2000,2.2000,83473,,
-2013-08-20,2.2800,2.3300,2.2100,2.3200,22711,,
-2013-08-19,2.3000,2.3000,2.2400,2.2400,25122,,
-2013-08-16,2.2600,2.3000,2.2500,2.2600,19663,,
-2013-08-15,2.2900,2.3600,2.2500,2.2500,53072,,
-2013-08-14,2.2500,2.3999,2.2500,2.3500,54233,,
-2013-08-13,2.2600,2.3216,2.2500,2.2501,70956,,
-2013-08-12,2.3500,2.3500,2.2600,2.2900,31614,,
-2013-08-09,2.3700,2.3899,2.2501,2.3400,33819,,
-2013-08-08,2.3600,2.4500,2.3000,2.3600,44749,,
-2013-08-07,2.2900,2.4500,2.2300,2.2600,78070,,
-2013-08-06,2.4400,2.4432,2.2900,2.3100,28154,,
-2013-08-05,2.3500,2.4500,2.2201,2.4500,69404,,
-2013-08-02,2.3100,2.3200,2.1600,2.2600,56543,,
-2013-08-01,2.3900,2.3900,2.3000,2.3100,40749,,
-2013-07-31,2.3900,2.3900,2.3900,2.3900,0,,
-2013-07-30,2.4200,2.4200,2.3900,2.3900,1440,,
-2013-07-29,2.4000,2.4110,2.3800,2.3800,32348,,
-2013-07-26,2.4999,2.5000,2.3800,2.3800,39905,,
-2013-07-25,2.3900,2.4800,2.3900,2.4699,15293,,
-2013-07-24,2.4401,2.4401,2.3800,2.4400,15050,,
-2013-07-23,2.4500,2.4700,2.4300,2.4300,6990,,
-2013-07-22,2.5000,2.5000,2.4300,2.4400,11310,,
-2013-07-19,2.4301,2.4800,2.4300,2.4699,16905,,
-2013-07-18,2.5000,2.5000,2.4000,2.4200,16784,,
-2013-07-17,2.4200,2.5499,2.3900,2.5200,15521,,
-2013-07-16,2.4600,2.4600,2.3900,2.4200,10313,,
-2013-07-15,2.4900,2.5500,2.4300,2.4910,43649,,
-2013-07-12,2.4500,2.4500,2.3800,2.4200,15814,,
-2013-07-11,2.4800,2.4900,2.4200,2.4500,20205,,
-2013-07-10,2.4000,2.5000,2.3500,2.3500,25615,,
-2013-07-09,2.4999,2.4999,2.3700,2.3700,3401,,
-2013-07-08,2.4900,2.5500,2.3700,2.4300,23588,,
-2013-07-05,2.4042,2.4500,2.2900,2.4500,76883,,
-2013-07-03,2.3600,2.4799,2.3500,2.4600,12300,,
-2013-07-02,2.5300,2.5600,2.3500,2.3900,40666,,
-2013-07-01,2.5000,2.5000,2.4500,2.4600,29270,,
-2013-06-28,2.5248,2.5899,2.3200,2.3250,138130,,
-2013-06-27,2.5999,2.5999,2.5500,2.5799,5480,,
-2013-06-26,2.5799,2.6000,2.5000,2.5100,17946,,
-2013-06-25,2.4800,2.6100,2.4200,2.5700,16139,,
-2013-06-24,2.4600,2.6290,2.4500,2.6200,24067,,
-2013-06-21,2.4200,2.6500,2.4200,2.5000,29419,,
-2013-06-20,2.5000,2.5399,2.3800,2.4400,101358,,
-2013-06-19,2.6100,2.6100,2.5500,2.5500,18506,,
-2013-06-18,2.6700,2.7400,2.4000,2.5800,202767,,
-2013-06-17,2.7800,2.8390,2.6500,2.6910,21883,,
-2013-06-14,2.7200,2.7999,2.6000,2.7700,49632,,
-2013-06-13,2.6500,2.8600,2.6400,2.7200,95719,,
-2013-06-12,2.7700,2.7800,2.6000,2.6300,80504,,
-2013-06-11,2.7500,2.8499,2.6600,2.8400,31733,,
-2013-06-10,2.8500,2.8500,2.5800,2.8000,21592,,
-2013-06-07,2.8000,2.9400,2.7300,2.7400,36723,,
-2013-06-06,2.9200,2.9200,2.5800,2.6500,197848,,
-2013-06-05,3.0400,3.0400,2.9000,2.9200,65091,,
-2013-06-04,3.0990,3.2500,2.9201,2.9900,199160,,
-2013-06-03,2.9600,3.1499,2.9400,2.9500,79448,,
-2013-05-31,2.9000,3.1000,2.8600,2.8800,62540,,
-2013-05-30,2.9800,3.1287,2.8600,2.9000,36706,,
-2013-05-29,2.8300,2.9999,2.8300,2.8800,51299,,
-2013-05-28,3.1200,3.1899,2.9010,2.9500,115418,,
-2013-05-24,3.0400,3.1100,2.9200,3.1000,84047,,
-2013-05-23,2.9100,3.1500,2.8410,3.1100,120537,,
-2013-05-22,3.1500,3.1800,2.8600,2.9800,142184,,
-2013-05-21,3.2500,3.2800,3.0500,3.0990,275817,,
-2013-05-20,2.9500,3.3500,2.9500,3.2600,501213,,
-2013-05-17,2.6700,2.9800,2.6000,2.8500,161470,,
-2013-05-16,2.9400,2.9400,2.6400,2.6800,251725,,
-2013-05-15,2.4600,3.1000,2.4300,3.0000,536308,,
-2013-05-14,2.4400,2.5400,2.4400,2.4601,37728,,
-2013-05-13,2.4500,2.5240,2.3960,2.4010,76106,,
-2013-05-10,2.5200,2.5400,2.4800,2.4800,8119,,
-2013-05-09,2.5000,2.5099,2.4500,2.4800,19400,,
-2013-05-08,2.4500,2.5499,2.4500,2.4900,34785,,
-2013-05-07,2.4900,2.5499,2.4500,2.4501,53339,,
-2013-05-06,2.6500,2.6500,2.4600,2.5200,161558,,
-2013-05-03,2.6100,3.0500,2.5500,2.6500,1068626,,
-2013-05-02,2.3100,2.3101,2.2500,2.2500,52458,,
-2013-05-01,2.3500,2.3600,2.3000,2.3600,66896,,
-2013-04-30,2.3500,2.4200,2.3500,2.3610,16509,,
-2013-04-29,2.4400,2.4400,2.3500,2.3800,39188,,
-2013-04-26,2.4100,2.4600,2.4000,2.4600,13209,,
-2013-04-25,2.4700,2.4700,2.3500,2.4100,13455,,
-2013-04-24,2.3700,2.4600,2.3500,2.4500,18056,,
-2013-04-23,2.4100,2.4767,2.3200,2.3800,31580,,
-2013-04-22,2.5000,2.5000,2.3500,2.4400,45182,,
-2013-04-19,2.4800,2.5699,2.3500,2.3500,22894,,
-2013-04-18,2.4100,2.4899,2.4000,2.4200,15364,,
-2013-04-17,2.5500,2.5806,2.3440,2.4000,103376,,
-2013-04-16,2.8300,2.8300,2.4500,2.5200,259789,,
-2013-04-15,2.2400,3.3000,2.1800,2.7500,1800593,,
-2013-04-12,2.2400,2.2800,2.1701,2.2400,21749,,
-2013-04-11,2.2200,2.3600,2.1656,2.2200,23420,,
-2013-04-10,2.3500,2.3600,2.2500,2.3300,21836,,
-2013-04-09,2.3400,2.3790,2.3000,2.3700,11709,,
-2013-04-08,2.3880,2.4000,2.3100,2.3300,4125,,
-2013-04-05,2.2400,2.4100,2.2400,2.3950,29841,,
-2013-04-04,2.2700,2.3200,2.2400,2.2400,12164,,
-2013-04-03,2.3000,2.3500,2.2500,2.2800,12489,,
-2013-04-02,2.4100,2.4100,2.2700,2.2900,21292,,
-2013-04-01,2.3999,2.4300,2.3800,2.3800,5357,,
-2013-03-28,2.4000,2.4400,2.2600,2.2800,42086,,
-2013-03-27,2.4000,2.4300,2.3601,2.3801,5035,,
-2013-03-26,2.3800,2.4500,2.3600,2.4200,8414,,
-2013-03-25,2.4000,2.4499,2.4000,2.4300,7697,,
-2013-03-22,2.4499,2.4810,2.3910,2.4400,9083,,
-2013-03-21,2.4400,2.4800,2.3600,2.4590,18483,,
-2013-03-20,2.4700,2.5000,2.4400,2.4830,9635,,
-2013-03-19,2.4100,2.4899,2.3800,2.4210,9423,,
-2013-03-18,2.4400,2.4400,2.3800,2.4400,27390,,
-2013-03-15,2.4600,2.5399,2.4300,2.4600,33981,,
-2013-03-14,2.4601,2.4900,2.4600,2.4900,12279,,
-2013-03-13,2.4960,2.5099,2.4601,2.4900,11824,,
-2013-03-12,2.5500,2.5500,2.4600,2.5100,20517,,
-2013-03-11,2.5425,2.5425,2.4600,2.5100,15039,,
-2013-03-08,2.5000,2.5399,2.4400,2.4400,13611,,
-2013-03-07,2.4800,2.5499,2.4100,2.5100,24570,,
-2013-03-06,2.5200,2.5500,2.4300,2.5500,29805,,
-2013-03-05,2.4800,2.5600,2.4600,2.5300,24061,,
-2013-03-04,2.5000,2.5600,2.4300,2.5100,32642,,
-2013-03-01,2.4200,2.5600,2.4100,2.4200,24801,,
-2013-02-28,2.5100,2.6000,2.3800,2.4500,66719,,
-2013-02-27,2.6000,2.6100,2.4800,2.5000,31606,,
-2013-02-26,2.6300,2.6500,2.5200,2.5900,45324,,
-2013-02-25,2.8400,2.8500,2.6200,2.6300,50693,,
-2013-02-22,2.6080,2.8500,2.5800,2.7301,147970,,
-2013-02-21,2.6300,2.7150,2.5500,2.5800,29452,,
-2013-02-20,2.6385,2.7500,2.6099,2.6500,45618,,
-2013-02-19,2.5900,2.6999,2.5580,2.6000,18314,,
-2013-02-15,2.5800,2.6000,2.5177,2.5900,13945,,
-2013-02-14,2.5001,2.6300,2.4600,2.5700,20400,,
-2013-02-13,2.5600,2.5900,2.4900,2.5700,14474,,
-2013-02-12,2.5200,2.6000,2.5000,2.5700,23417,,
-2013-02-11,2.5795,2.5900,2.5100,2.5200,16082,,
-2013-02-08,2.4400,2.6400,2.4400,2.5300,18152,,
-2013-02-07,2.5200,2.5520,2.4200,2.4599,15942,,
-2013-02-06,2.5000,2.5799,2.4900,2.5210,8778,,
-2013-02-05,2.4900,2.6328,2.4500,2.5180,11790,,
-2013-02-04,2.3900,2.8000,2.3800,2.4600,29147,,
-2013-02-01,2.4400,2.4899,2.3600,2.4200,32778,,
-2013-01-31,2.4500,2.4820,2.4100,2.4500,25453,,
-2013-01-30,2.5200,2.5699,2.4500,2.4800,40950,,
-2013-01-29,2.5500,2.6000,2.4500,2.4600,17596,,
-2013-01-28,2.6500,2.6500,2.5200,2.5200,24842,,
-2013-01-25,2.5000,2.9000,2.5000,2.6200,106648,,
-2013-01-24,2.5000,2.5000,2.4599,2.4700,34055,,
-2013-01-23,2.5985,2.5985,2.4300,2.4700,28151,,
-2013-01-22,2.4800,2.6400,2.4500,2.5000,40919,,
-2013-01-18,2.5200,2.6400,2.4310,2.4900,21926,,
-2013-01-17,2.6200,2.6220,2.4900,2.5300,10760,,
-2013-01-16,2.5800,2.6200,2.5100,2.5300,7077,,
-2013-01-15,2.6100,2.6300,2.5000,2.5800,39147,,
-2013-01-14,2.6100,2.6200,2.5100,2.6200,45124,,
-2013-01-11,2.5999,2.6099,2.4000,2.6000,59027,,
-2013-01-10,2.6000,2.6000,2.4800,2.5900,8798,,
-2013-01-09,2.5200,2.5900,2.4600,2.5600,59637,,
-2013-01-08,2.4100,2.5000,2.2900,2.4700,34778,,
-2013-01-07,2.4900,2.4900,2.3501,2.3700,11850,,
-2013-01-04,2.3500,2.4999,2.3500,2.4500,23892,,
-2013-01-03,2.3600,2.4900,2.3001,2.4100,23953,,
-2013-01-02,2.3000,2.3700,2.2200,2.3400,56220,,
-2012-12-31,2.1300,2.2800,2.1000,2.1800,43432,,
-2012-12-28,2.1800,2.1900,2.1300,2.1400,26974,,
-2012-12-27,2.2700,2.3000,2.1500,2.1600,15740,,
-2012-12-26,2.1100,2.2800,2.1010,2.2500,12901,,
-2012-12-24,2.1900,2.2500,2.1110,2.1400,20400,,
-2012-12-21,2.2500,2.3000,2.1600,2.2000,61174,,
-2012-12-20,2.2900,2.3700,2.2400,2.3100,22536,,
-2012-12-19,2.3900,2.3900,2.3000,2.3100,38244,,
-2012-12-18,2.4600,2.4600,2.3500,2.4100,64002,,
-2012-12-17,2.4500,2.5300,2.4000,2.4500,40424,,
-2012-12-14,2.5100,2.5500,2.4315,2.4800,29193,,
-2012-12-13,2.5500,2.5900,2.3900,2.5300,44484,,
-2012-12-12,2.4500,2.5399,2.4500,2.5200,59746,,
-2012-12-11,2.3200,2.5000,2.2800,2.3930,51393,,
-2012-12-10,2.3300,2.3740,2.1500,2.2786,65006,,
-2012-12-07,2.3600,2.4299,2.3200,2.3301,26444,,
-2012-12-06,2.3700,2.4300,2.3500,2.4299,15143,,
-2012-12-05,2.4900,2.4900,2.3400,2.4100,15998,,
-2012-12-04,2.3500,2.5690,2.3500,2.4500,75375,,
-2012-12-03,2.2800,2.3900,2.1400,2.3200,24894,,
-2012-11-30,2.3604,2.4299,2.2600,2.3800,34731,,
-2012-11-29,2.2100,2.4100,2.2100,2.3700,100217,,
-2012-11-28,2.1000,2.5500,2.0000,2.2300,333428,,
-2012-11-27,2.5900,2.7400,2.4500,2.5000,68775,,
-2012-11-26,2.6200,2.7600,2.5200,2.6900,38583,,
-2012-11-23,2.5900,2.7599,2.5300,2.6200,26743,,
-2012-11-21,2.5200,2.6999,2.5200,2.6000,49675,,
-2012-11-20,2.7900,2.8100,2.6400,2.7500,17811,,
-2012-11-19,2.9000,3.0000,2.7200,2.7900,134006,,
-2012-11-16,2.8600,2.9400,2.5000,2.6500,243804,,
-2012-11-15,3.1600,3.1860,3.0200,3.0300,46408,,
-2012-11-14,3.2100,3.2500,3.1700,3.1840,40350,,
-2012-11-13,3.1500,3.3490,3.1500,3.2000,45946,,
-2012-11-12,3.2600,3.2900,3.2100,3.2500,23228,,
-2012-11-09,3.2500,3.3800,3.2000,3.2600,41671,,
-2012-11-08,3.3500,3.3500,3.2500,3.2500,40655,,
-2012-11-07,3.4100,3.4100,3.2600,3.3000,46509,,
-2012-11-06,3.4000,3.4200,3.3200,3.3640,21550,,
-2012-11-05,3.3900,3.4800,3.3800,3.4000,24275,,
-2012-11-02,3.3100,3.4099,3.3000,3.3300,30121,,
-2012-11-01,3.3200,3.4217,3.3200,3.3400,39045,,
-2012-10-31,3.4100,3.4800,3.3000,3.3300,36955,,
-2012-10-26,3.4301,3.5100,3.4000,3.4100,41207,,
-2012-10-25,3.4500,3.5700,3.4200,3.4800,41280,,
-2012-10-24,3.4200,3.4500,3.4100,3.4500,25043,,
-2012-10-23,3.5200,3.5200,3.4400,3.4400,28820,,
-2012-10-22,3.5900,3.6100,3.4400,3.4600,41837,,
-2012-10-19,3.6200,3.7900,3.5000,3.5500,187259,,
-2012-10-18,3.4900,3.8000,3.4000,3.5700,326515,,
-2012-10-17,3.4400,3.5210,3.4100,3.4500,41623,,
-2012-10-16,3.4400,3.5200,3.4300,3.4600,52942,,
-2012-10-15,3.5000,3.5099,3.4000,3.4600,24284,,
-2012-10-12,3.4501,3.5100,3.4000,3.4400,26263,,
-2012-10-11,3.4200,3.5800,3.4001,3.4800,46468,,
-2012-10-10,3.3801,3.5390,3.3700,3.4700,59926,,
-2012-10-09,3.5300,3.5300,3.3600,3.4400,147683,,
-2012-10-08,3.6199,3.6199,3.4700,3.5200,16633,,
-2012-10-05,3.6200,3.6900,3.4600,3.5599,147964,,
-2012-10-04,3.7500,3.8500,3.6000,3.6300,198947,,
-2012-10-03,3.9000,3.9500,3.6100,3.7200,342903,,
-2012-10-02,3.5700,3.6900,3.5101,3.5700,94325,,
-2012-10-01,3.5180,3.5800,3.4700,3.5500,55037,,
-2012-09-28,3.4900,3.6900,3.4601,3.5200,115232,,
-2012-09-27,3.5900,3.7200,3.5100,3.5500,150935,,
-2012-09-26,3.6800,3.7100,3.4100,3.5400,325334,,
-2012-09-25,3.8000,4.2200,3.6000,3.6000,2789640,,
-2012-09-24,3.4200,3.4400,3.3200,3.3500,119580,,
-2012-09-21,3.5000,3.5000,3.4200,3.4500,28491,,
-2012-09-20,3.5700,3.6300,3.3900,3.4600,156455,,
-2012-09-19,3.5500,3.6200,3.5000,3.5310,161209,,
-2012-09-18,3.3500,3.7115,3.3500,3.4800,301211,,
-2012-09-17,3.3700,3.4700,3.3500,3.3801,31691,,
-2012-09-14,3.4000,3.4340,3.3400,3.3700,51647,,
-2012-09-13,3.3500,3.4900,3.3500,3.4000,66376,,
-2012-09-12,3.2700,3.4500,3.2700,3.3900,106687,,
-2012-09-11,3.2600,3.3600,3.2600,3.3300,62714,,
-2012-09-10,3.3600,3.4899,3.2800,3.2900,109686,,
-2012-09-07,3.4600,3.4900,3.3600,3.4000,105168,,
-2012-09-06,3.4600,3.6900,3.2600,3.3800,555741,,
-2012-09-05,3.4600,3.5599,3.3210,3.3800,125674,,
-2012-09-04,3.4200,3.5849,3.3110,3.4500,291934,,
-2012-08-31,3.7100,3.7500,3.4255,3.4800,324551,,
-2012-08-30,3.8200,4.0900,3.6700,3.7300,830701,,
-2012-08-29,3.1500,4.2800,3.1200,3.9300,2860145,,
-2012-08-28,3.2000,3.2500,3.1100,3.1200,72370,,
-2012-08-27,3.2000,3.3500,3.2000,3.2200,76564,,
-2012-08-24,3.2500,3.3900,3.2000,3.2500,124851,,
-2012-08-23,3.3300,3.5000,3.2500,3.2700,275672,,
-2012-08-22,3.3799,3.3799,3.2360,3.2700,18300,,
-2012-08-21,3.3800,3.3993,3.2500,3.2800,32804,,
-2012-08-20,3.3100,3.4200,3.2200,3.3305,36710,,
-2012-08-17,3.2800,3.3099,3.2100,3.2100,53452,,
-2012-08-16,3.3800,3.3800,3.2300,3.3000,56407,,
-2012-08-15,3.3800,3.3800,3.2600,3.2989,23320,,
-2012-08-14,3.3400,3.5900,3.2500,3.3200,178358,,
-2012-08-13,3.4000,3.4399,3.2400,3.2700,119287,,
-2012-08-10,3.5200,3.5400,3.4200,3.4500,27866,,
-2012-08-09,3.5500,3.7500,3.4601,3.4800,113181,,
-2012-08-08,3.7500,3.9400,3.4100,3.5000,237886,,
-2012-08-07,3.3000,3.3200,3.2400,3.2800,7450,,
-2012-08-06,3.3100,3.3800,3.2500,3.2600,35965,,
-2012-08-03,3.2900,3.4600,3.2200,3.2600,43760,,
-2012-08-02,3.2800,3.3800,3.1700,3.3100,47922,,
-2012-08-01,3.4400,3.4400,3.2580,3.2800,41182,,
-2012-07-31,3.6600,3.6600,3.3600,3.4400,56481,,
-2012-07-30,3.6200,3.6200,3.4600,3.5000,44935,,
-2012-07-27,3.8000,3.8001,3.4500,3.5399,195905,,
-2012-07-26,4.2100,4.7900,3.7700,3.8100,1147037,,
-2012-07-25,3.5900,3.5900,3.3401,3.5000,15777,,
-2012-07-24,3.4800,3.6990,3.3300,3.5000,104080,,
-2012-07-23,3.2000,3.3914,3.1100,3.3200,33130,,
-2012-07-20,3.3100,3.3501,3.2301,3.3200,17644,,
-2012-07-19,3.5600,3.5600,3.2600,3.4400,48893,,
-2012-07-18,3.3400,3.7100,3.3000,3.4848,115319,,
-2012-07-17,3.3600,3.4600,3.2000,3.3300,35480,,
-2012-07-16,3.2600,3.3300,3.2099,3.2800,45672,,
-2012-07-13,3.1400,3.4800,3.0800,3.2300,111234,,
-2012-07-12,3.1300,3.1699,3.0500,3.0800,42329,,
-2012-07-11,3.2501,3.3200,3.0500,3.1500,127251,,
-2012-07-10,3.4100,3.4600,3.2000,3.2000,102954,,
-2012-07-09,3.4200,3.6300,3.3500,3.3700,117054,,
-2012-07-06,3.5000,3.5400,3.3389,3.4000,53721,,
-2012-07-05,3.7000,3.7000,3.5000,3.5400,73670,,
-2012-07-03,3.7000,3.7500,3.6000,3.7000,35741,,
-2012-07-02,3.6100,3.8900,3.6100,3.6400,124912,,
-2012-06-29,3.9800,3.9800,3.6000,3.6500,102708,,
-2012-06-28,3.8000,3.8100,3.5600,3.8100,120552,,
-2012-06-27,3.8600,3.9500,3.5500,3.7600,129029,,
-2012-06-26,3.6500,4.1700,3.6500,3.7501,268471,,
-2012-06-25,3.6500,3.8000,3.6000,3.6400,84826,,
-2012-06-22,3.9100,3.9775,3.6100,3.7500,114860,,
-2012-06-21,3.7000,3.8300,3.5300,3.8300,152415,,
-2012-06-20,3.8500,3.9800,3.7100,3.8300,260587,,
-2012-06-19,4.1500,4.4900,3.9200,3.9500,1489936,,
-2012-06-18,3.2100,4.2800,3.2100,4.2500,1191646,,
-2012-06-15,3.5300,3.6700,3.2700,3.3600,303209,,
-2012-06-14,3.1700,3.8400,3.0200,3.5600,726609,,
-2012-06-13,3.2000,3.3600,3.1100,3.1500,144348,,
-2012-06-12,3.4600,3.4700,3.1100,3.2400,197041,,
-2012-06-11,3.6300,3.6300,3.2500,3.3200,182128,,
-2012-06-08,3.7200,4.0400,3.4800,3.5200,494635,,
-2012-06-07,4.0900,4.0900,3.7200,3.7200,226150,,
-2012-06-06,4.1700,4.1700,3.8900,4.0200,140971,,
-2012-06-05,4.4000,4.4000,3.9500,4.0300,217303,,
-2012-06-04,4.7300,4.7600,4.1400,4.2600,307789,,
-2012-06-01,4.4300,4.9800,4.1800,4.4800,952117,,
-2012-05-31,4.7300,4.8799,4.3600,4.5900,552572,,
-2012-05-30,5.0800,5.1000,4.4900,4.6200,869099,,
-2012-05-29,5.1900,6.1900,5.0100,5.3500,2447161,,
-2012-05-25,5.1500,5.6500,4.6000,4.8200,2813596,,
-2012-05-24,3.6300,6.2000,3.6100,5.7600,5811207,,
-2012-05-23,4.0300,4.0300,3.3600,3.5400,647330,,
-2012-05-22,2.4600,4.1800,2.4510,3.9900,1506794,,
-2012-05-21,2.3500,2.6400,2.3500,2.4099,24793,,
-2012-05-18,2.4400,2.5720,2.3100,2.3500,19699,,
-2012-05-17,2.7100,2.7872,2.2900,2.5900,59234,,
-2012-05-16,2.5400,2.9000,2.5400,2.7000,31468,,
-2012-05-15,2.7600,2.7736,2.5200,2.5400,43974,,
-2012-05-14,2.7500,2.9000,2.7200,2.8000,10718,,
-2012-05-11,2.6000,2.8800,2.6000,2.8500,13796,,
-2012-05-10,2.7600,2.9300,2.6577,2.6700,9550,,
-2012-05-09,2.5800,2.8350,2.5600,2.8200,14852,,
-2012-05-08,2.6400,2.8900,2.5100,2.6100,64831,,
-2012-05-07,2.6900,2.7410,2.6000,2.7400,18455,,
-2012-05-04,2.8000,2.8200,2.6400,2.7500,14565,,
-2012-05-03,2.9000,2.9500,2.7800,2.7900,13122,,
-2012-05-02,2.8700,2.9500,2.7560,2.9200,10465,,
-2012-05-01,2.8999,2.9500,2.7400,2.8600,14611,,
-2012-04-30,2.8100,2.8800,2.7508,2.8800,10158,,
-2012-04-27,2.8100,2.8600,2.8000,2.8600,6191,,
-2012-04-26,2.7700,2.8900,2.7600,2.7600,7929,,
-2012-04-25,2.8000,3.0500,2.6600,2.8000,36623,,
-2012-04-24,2.8000,2.8560,2.7000,2.7000,7650,,
-2012-04-23,2.8000,2.8900,2.7500,2.8200,13627,,
-2012-04-20,2.7300,2.8800,2.7200,2.8800,12419,,
-2012-04-19,2.7700,2.8900,2.7500,2.7500,18540,,
-2012-04-18,2.7900,2.9399,2.7500,2.7500,6246,,
-2012-04-17,2.7701,2.8800,2.7701,2.8390,9812,,
-2012-04-16,2.8300,2.8800,2.7300,2.7501,11328,,
-2012-04-13,2.8500,2.9000,2.7000,2.7600,22808,,
-2012-04-12,2.8700,2.8700,2.7000,2.8500,2447,,
-2012-04-11,2.7200,2.9500,2.6200,2.7500,25556,,
-2012-04-10,2.9500,2.9699,2.5100,2.7200,48816,,
-2012-04-09,2.8500,2.9500,2.8500,2.9400,2462,,
-2012-04-05,2.8200,2.9899,2.8100,2.9600,9875,,
-2012-04-04,2.8100,2.9400,2.8100,2.9390,38339,,
-2012-04-03,2.7500,2.8899,2.7500,2.8300,20748,,
-2012-04-02,2.7501,2.9000,2.7500,2.8480,5289,,
-2012-03-30,2.8600,2.9000,2.7500,2.8400,16196,,
-2012-03-29,2.8700,2.8700,2.7000,2.8000,35786,,
-2012-03-28,2.8600,2.9600,2.6900,2.8737,31017,,
-2012-03-27,2.9200,3.0000,2.6700,2.8600,41415,,
-2012-03-26,3.0000,3.0000,2.8500,2.9800,28716,,
-2012-03-23,2.8979,2.9800,2.8700,2.9400,12735,,
-2012-03-22,2.9500,2.9610,2.7510,2.8602,28522,,
-2012-03-21,3.0100,3.0400,2.9000,2.9500,62286,,
-2012-03-20,3.0000,3.0700,3.0000,3.0000,55361,,
-2012-03-19,3.0600,3.1000,3.0000,3.0000,19562,,
-2012-03-16,3.0600,3.1500,3.0000,3.0600,32418,,
-2012-03-15,3.0800,3.2599,3.0100,3.0880,26111,,
-2012-03-14,3.2500,3.3200,3.0600,3.0900,31697,,
-2012-03-13,3.2493,3.2493,3.0000,3.1400,40430,,
-2012-03-12,3.1400,3.2800,3.1100,3.2050,30535,,
-2012-03-09,3.1300,3.1500,3.1000,3.1500,34885,,
-2012-03-08,3.0500,3.1100,3.0500,3.1000,19321,,
-2012-03-07,3.0300,3.1000,3.0300,3.0500,31165,,
-2012-03-06,3.0400,3.0606,3.0000,3.0500,38941,,
-2012-03-05,3.1000,3.1340,3.0500,3.0500,27135,,
-2012-03-02,3.1400,3.1500,3.0400,3.1200,51183,,
-2012-03-01,3.1800,3.1800,3.0200,3.1000,121280,,
-2012-02-29,3.1700,3.3100,3.1700,3.1800,130824,,
-2012-02-28,3.5800,3.6100,3.0200,3.1700,343434,,
-2012-02-27,3.9900,4.0500,3.7800,3.7800,19208,,
-2012-02-24,3.9100,4.0500,3.9100,4.0490,6869,,
-2012-02-23,3.9700,4.0500,3.9000,3.9300,14979,,
-2012-02-22,3.9900,4.0900,3.9500,4.0001,15232,,
-2012-02-21,4.0000,4.1199,3.9000,4.0000,17971,,
-2012-02-17,4.1500,4.1500,3.9500,3.9999,16725,,
-2012-02-16,4.2200,4.2200,4.0500,4.1300,28313,,
-2012-02-15,4.1600,4.2200,3.9500,3.9700,31559,,
-2012-02-14,4.2200,4.2200,4.0500,4.0510,21714,,
-2012-02-13,4.2100,4.3604,4.0200,4.2400,48780,,
-2012-02-10,3.9600,4.2100,3.9501,4.0800,69988,,
-2012-02-09,4.2600,4.2700,3.9100,4.1000,101023,,
-2012-02-08,4.2700,4.2700,4.1500,4.1900,64539,,
-2012-02-07,4.6000,4.6200,4.2510,4.2900,99890,,
-2012-02-06,4.4400,4.6000,4.2300,4.5900,172492,,
-2012-02-03,4.5000,4.5000,4.1500,4.2400,54455,,
-2012-02-02,4.6500,4.6500,4.3300,4.4500,48777,,
-2012-02-01,4.2500,4.6990,4.2499,4.4800,161601,,
-2012-01-31,4.5000,4.5000,3.8200,4.1500,131644,,
-2012-01-30,4.2600,4.6700,4.1500,4.4500,155009,,
-2012-01-27,4.5700,4.6200,4.2600,4.5100,149098,,
-2012-01-26,4.4900,4.9800,4.4500,4.6300,661554,,
-2012-01-25,3.3500,4.3500,3.3000,4.3001,442864,,
-2012-01-24,3.3500,3.3500,3.2900,3.3000,49901,,
-2012-01-23,3.3500,3.4300,3.3000,3.3500,12260,,
-2012-01-20,3.4400,3.4400,3.3000,3.3200,42734,,
-2012-01-19,3.4700,3.5599,3.4300,3.4500,21526,,
-2012-01-18,3.5200,3.6500,3.3208,3.4900,37102,,
-2012-01-17,3.5300,3.6560,3.4010,3.6100,15431,,
-2012-01-13,3.7100,3.7100,3.3000,3.5000,50747,,
-2012-01-12,3.7400,3.7500,3.6000,3.7000,21240,,
-2012-01-11,3.7500,3.7500,3.6001,3.6500,28923,,
-2012-01-10,3.5500,3.7800,3.5500,3.7200,33565,,
-2012-01-09,3.5400,3.6000,3.4100,3.5000,15179,,
-2012-01-06,3.3000,3.5500,3.3000,3.5500,52739,,
-2012-01-05,3.1000,3.3000,3.1000,3.2600,16443,,
-2012-01-04,3.1500,3.2300,3.0700,3.1000,17049,,
-2012-01-03,3.1000,3.3692,3.0200,3.0700,52014,,
-2011-12-30,3.0300,3.0827,3.0300,3.0300,37038,,
-2011-12-29,3.0300,3.2560,3.0300,3.0800,26894,,
-2011-12-28,3.3000,3.3100,3.0400,3.0600,21409,,
-2011-12-27,3.4000,3.4000,3.2208,3.3080,11197,,
-2011-12-23,3.2600,3.3992,3.2600,3.3000,8658,,
-2011-12-22,3.3900,3.3900,3.2400,3.2800,22125,,
-2011-12-21,3.3300,3.3700,3.2500,3.3700,14285,,
-2011-12-20,3.4400,3.4400,3.2500,3.2600,29188,,
-2011-12-19,3.4700,3.4700,3.2900,3.2900,12746,,
-2011-12-16,3.4500,3.6500,3.2910,3.3700,15604,,
-2011-12-15,3.5100,3.6200,3.3700,3.4200,25120,,
-2011-12-14,3.6300,3.7160,3.4000,3.4700,22107,,
-2011-12-13,3.5600,3.8900,3.5000,3.5500,25278,,
-2011-12-12,3.6700,3.6700,3.4000,3.4200,35207,,
-2011-12-09,3.9300,3.9400,3.6800,3.6901,30310,,
-2011-12-08,3.9900,4.0147,3.7500,3.7800,19476,,
-2011-12-07,4.0100,4.0800,3.8100,3.9900,30131,,
-2011-12-06,4.0000,4.0000,3.7500,3.8600,22319,,
-2011-12-05,3.7500,4.0390,3.7500,3.9000,27768,,
-2011-12-02,3.9100,3.9892,3.5800,3.6800,24644,,
-2011-12-01,3.8700,4.1400,3.6200,3.6200,94791,,
-2011-11-30,3.5000,4.1990,3.4100,3.8700,151071,,
-2011-11-29,3.2000,3.3700,3.2000,3.2500,21200,,
-2011-11-28,3.7600,3.7600,3.1700,3.2000,47214,,
-2011-11-25,3.4401,3.4900,3.4401,3.4900,2050,,
-2011-11-23,3.4700,3.7000,3.3000,3.4300,21456,,
-2011-11-22,3.3400,3.8300,3.3400,3.6000,25743,,
-2011-11-21,3.6700,3.6900,3.3000,3.3900,80900,,
-2011-11-18,3.8100,3.8200,3.7000,3.7800,49279,,
-2011-11-17,3.8900,3.9040,3.7200,3.7200,41679,,
-2011-11-16,3.9900,4.0100,3.8100,3.8800,69963,,
-2011-11-15,4.0100,4.1393,4.0001,4.0100,14913,,
-2011-11-14,4.0600,4.1400,4.0200,4.1400,22339,,
-2011-11-11,4.0500,4.1000,3.9900,4.0100,16354,,
-2011-11-10,3.9500,4.0400,3.8000,3.9500,41083,,
-2011-11-09,3.9300,4.0540,3.9201,3.9300,37940,,
-2011-11-08,4.0900,4.1000,4.0000,4.0900,26164,,
-2011-11-07,4.0300,4.1000,3.9000,4.0000,43369,,
-2011-11-04,4.0400,4.1500,4.0400,4.0400,30091,,
-2011-11-03,4.1500,4.2900,4.0200,4.1100,25675,,
-2011-11-02,4.0900,4.6000,4.0200,4.1900,238592,,
-2011-11-01,4.1400,4.1400,3.9200,3.9700,40512,,
-2011-10-31,4.1000,4.1500,4.0000,4.1500,40340,,
-2011-10-28,4.1600,4.2600,4.0500,4.0700,35919,,
-2011-10-27,4.3000,4.3000,4.1500,4.2800,50539,,
-2011-10-26,4.1200,4.4000,4.0900,4.1800,66228,,
-2011-10-25,4.5100,4.5100,4.0100,4.1000,84150,,
-2011-10-24,4.6000,4.6000,4.4000,4.4870,53298,,
-2011-10-21,4.5200,4.6700,4.5000,4.5500,25880,,
-2011-10-20,4.7900,4.7900,4.2500,4.4200,99481,,
-2011-10-19,4.7400,5.2000,4.6008,4.8700,120472,,
-2011-10-18,4.5000,4.8400,4.5000,4.7500,57845,,
-2011-10-17,4.5400,4.5800,4.3000,4.4700,43284,,
-2011-10-14,4.7300,4.7300,4.4880,4.6300,27327,,
-2011-10-13,4.6000,4.7001,4.5100,4.6800,29780,,
-2011-10-12,4.6600,4.8400,4.5600,4.7200,58830,,
-2011-10-11,4.7600,4.9200,4.5110,4.6300,56096,,
-2011-10-10,4.5700,4.8400,4.4110,4.7400,54973,,
-2011-10-07,5.0000,5.0900,4.2500,4.4700,68650,,
-2011-10-06,4.5400,4.9400,4.5100,4.8800,79341,,
-2011-10-05,4.1301,4.4900,4.1301,4.3800,34521,,
-2011-10-04,4.1000,4.2100,3.6500,4.0600,110594,,
-2011-10-03,4.5000,4.7300,4.0000,4.1900,122045,,
-2011-09-30,4.7300,4.7490,4.3200,4.4300,90319,,
-2011-09-29,4.8900,4.8900,4.6700,4.7650,81735,,
-2011-09-28,5.3100,5.3100,4.8100,4.8350,29938,,
-2011-09-27,5.5000,5.5000,4.9500,5.0300,91226,,
-2011-09-26,4.6700,5.3499,4.6700,5.0100,92083,,
-2011-09-23,4.7500,5.0600,4.6940,4.8100,66936,,
-2011-09-22,5.1200,5.1200,4.6500,4.6900,148652,,
-2011-09-21,5.4500,5.6200,5.1800,5.2700,91934,,
-2011-09-20,6.0000,6.0000,5.3800,5.5500,86640,,
-2011-09-19,5.8400,6.0000,5.6600,5.8600,56334,,
-2011-09-16,6.2300,6.2300,5.9000,5.9600,57812,,
-2011-09-15,6.0000,6.2300,5.8500,6.0200,60326,,
-2011-09-14,6.3000,6.3000,5.8300,6.0400,310348,,
-2011-09-13,6.2800,6.4900,6.2400,6.3200,126741,,
-2011-09-12,6.4991,6.6000,6.1800,6.3300,75387,,
-2011-09-09,7.0100,7.0110,6.4700,6.6400,77251,,
-2011-09-08,6.6200,7.2000,6.5000,6.8900,227363,,
-2011-09-07,6.2400,6.8000,6.2400,6.6100,216630,,
-2011-09-06,6.0800,6.3700,6.0200,6.2200,137437,,
-2011-09-02,6.5000,6.7900,6.2900,6.5200,158416,,
-2011-09-01,7.2100,7.4000,6.6000,7.0000,518872,,
-2011-08-31,6.6300,7.4500,6.4000,7.0500,618114,,
-2011-08-30,5.9900,6.4800,5.8200,6.2900,367970,,
-2011-08-29,5.4700,5.8800,5.2600,5.7000,137513,,
-2011-08-26,5.3000,5.3000,5.0500,5.1900,43680,,
-2011-08-25,5.4800,5.7800,5.2200,5.3000,94834,,
-2011-08-24,5.1700,5.4300,5.0500,5.3800,266386,,
-2011-08-23,4.9700,5.1000,4.9000,5.0600,79399,,
-2011-08-22,5.0700,5.5100,4.9000,4.9400,76052,,
-2011-08-19,5.0000,5.4100,4.9500,5.0050,121409,,
-2011-08-18,5.3000,5.3350,5.0000,5.0700,183042,,
-2011-08-17,5.7300,5.8700,5.3100,5.3700,127852,,
-2011-08-16,5.9700,5.9700,5.5000,5.6100,101870,,
-2011-08-15,6.4000,6.4000,5.5100,5.7500,106428,,
-2011-08-12,6.0000,6.3800,5.4700,5.7000,318403,,
-2011-08-11,5.3700,5.9600,5.3000,5.9100,195189,,
-2011-08-10,5.6000,5.6000,5.0200,5.2200,157475,,
-2011-08-09,4.9400,6.0500,4.8008,5.2000,513473,,
-2011-08-08,5.3100,5.3700,4.3000,4.6100,415969,,
-2011-08-05,5.9900,6.5600,5.7000,5.8500,362412,,
-2011-08-04,7.1400,7.1400,5.6000,5.8700,310267,,
-2011-08-03,7.0000,7.6900,6.9500,7.1400,354727,,
-2011-08-02,7.4000,8.1000,6.8800,6.9200,728511,,
-2011-08-01,6.1700,7.9700,5.7501,7.3500,1424830,,
-2011-07-29,5.8000,5.9900,5.5100,5.6399,102060,,
-2011-07-28,6.0000,6.2200,5.8000,5.9900,233169,,
-2011-07-27,5.5100,6.4800,5.5000,6.1200,287467,,
-2011-07-26,6.3400,6.3892,5.7600,5.9000,268646,,
-2011-07-25,6.1700,6.8100,6.1500,6.3400,378150,,
-2011-07-22,7.7000,7.8500,6.4500,7.0700,1267829,,
-2011-07-21,10.3000,10.3000,10.3000,10.3000,0,,
-2011-07-20,10.3000,10.3000,10.3000,10.3000,0,,
-2011-07-19,10.3000,10.3000,10.3000,10.3000,0,,
-2011-07-18,10.3000,10.3000,10.3000,10.3000,0,,
-2011-07-15,10.3000,10.3000,10.3000,10.3000,0,,
-2011-07-14,10.3000,10.3000,10.3000,10.3000,0,,
-2011-07-13,10.3000,10.3000,10.3000,10.3000,0,,
-2011-07-12,10.3000,10.3000,10.3000,10.3000,0,,
-2011-07-11,8.7500,10.7500,8.5600,10.3000,1626370,,
-2011-07-08,7.8400,9.1500,7.8200,8.7800,764537,,
-2011-07-07,7.5700,7.9500,7.4107,7.9500,127072,,
-2011-07-06,7.7700,7.7700,7.1301,7.3800,174336,,
-2011-07-05,7.6500,7.9900,7.3800,7.7000,226293,,
-2011-07-01,7.0200,7.7700,7.0200,7.3000,285653,,
-2011-06-30,6.6400,7.6345,6.4300,6.9200,381870,,
-2011-06-29,6.0700,6.4800,5.8901,6.2262,179069,,
-2011-06-28,5.8200,5.8900,5.5400,5.8300,57992,,
-2011-06-27,5.4900,5.7800,5.4100,5.6200,35436,,
-2011-06-24,5.7200,5.7300,5.3300,5.6400,47638,,
-2011-06-23,5.5800,5.5800,5.2500,5.4000,66484,,
-2011-06-22,5.5700,5.7300,5.5500,5.6700,44473,,
-2011-06-21,5.9900,5.9900,5.4000,5.6200,141669,,
-2011-06-20,5.9500,6.3400,5.6300,5.8300,268398,,
-2011-06-17,5.0000,5.9899,5.0000,5.6700,394164,,
-2011-06-16,4.8600,5.0500,4.7700,4.9200,51972,,
-2011-06-15,4.7400,5.1700,4.6990,4.8600,161624,,
-2011-06-14,4.7800,5.4001,4.6800,4.7400,225039,,
-2011-06-13,5.0200,5.2200,4.2600,4.6100,239512,,
-2011-06-10,5.1000,5.2499,4.8600,4.9000,161193,,
-2011-06-09,5.7000,5.8000,5.0500,5.1600,189540,,
-2011-06-08,5.7000,5.9900,5.5100,5.6000,134273,,
-2011-06-07,6.0800,6.3500,5.8000,6.0000,148839,,
-2011-06-06,6.4601,7.0000,5.6500,6.0800,286259,,
-2011-06-03,7.1000,7.3200,6.6600,6.7500,141856,,
-2011-06-02,7.2100,7.2400,6.7300,7.1400,197522,,
-2011-06-01,7.9000,7.9000,7.2300,7.2400,113689,,
-2011-05-31,7.9900,8.0000,7.5000,7.6600,126354,,
-2011-05-27,7.8900,7.8900,7.4194,7.5500,104532,,
-2011-05-26,8.0200,8.0500,7.6000,7.6600,100885,,
-2011-05-25,7.4500,8.0500,7.2481,7.6000,267553,,
-2011-05-24,7.8400,7.9400,7.4899,7.6600,169050,,
-2011-05-23,7.7500,8.0000,7.2500,7.6100,213991,,
-2011-05-20,8.4000,8.5700,7.9009,8.1200,156313,,
-2011-05-19,8.0000,8.6500,7.9500,8.2000,403583,,
-2011-05-18,7.2700,8.2500,7.1000,7.8500,262378,,
-2011-05-17,7.0900,7.4900,6.3924,7.3000,270482,,
-2011-05-16,7.7300,7.7300,6.8800,6.9100,440083,,
-2011-05-13,8.0100,8.5500,7.7800,7.7800,473090,,
-2011-05-12,8.9300,9.4800,8.3500,8.5500,494100,,
-2011-05-11,9.2000,9.8000,8.9100,9.1300,1423767,,
-2011-05-10,8.4000,9.4899,8.2500,8.9300,1152137,,
-2011-05-09,7.8000,8.5700,7.8000,8.1100,799771,,
-2011-05-06,7.9400,8.3000,7.5000,7.7000,629764,,
-2011-05-05,7.1000,8.1300,6.8500,7.5000,813138,,
-2011-05-04,7.6100,8.6400,6.7600,7.2900,942161,,
-2011-05-03,7.8100,9.6000,7.3500,8.1400,2079177,,
-2011-05-02,6.0700,9.2400,5.9900,8.0000,4007171,,
-2011-04-29,5.4100,6.3300,5.3000,5.7700,636314,,
-2011-04-28,5.1400,6.4400,4.9500,5.6200,1344077,,
-2011-04-27,4.9200,6.9500,4.8600,5.4600,2878250,,
-2011-04-26,3.1600,3.2300,3.0300,3.1699,45008,,
-2011-04-25,3.3200,3.3200,3.0000,3.1200,19089,,
-2011-04-21,3.2700,3.4023,3.1600,3.2100,23335,,
-2011-04-20,3.2900,3.6400,3.2100,3.2800,51559,,
-2011-04-19,3.2000,3.2900,3.0900,3.2400,15232,,
-2011-04-18,3.1000,3.2000,2.9600,3.2000,13152,,
-2011-04-15,2.9800,3.3500,2.9800,3.1000,28142,,
-2011-04-14,3.0100,3.1200,2.9400,3.0800,20925,,
-2011-04-13,3.0600,3.1390,2.7700,3.0300,52714,,
-2011-04-12,3.3500,3.4500,3.0100,3.1000,49687,,
-2011-04-11,3.2900,3.6600,3.2700,3.3200,163175,,
-2011-04-08,2.6900,3.3900,2.6900,3.1600,271080,,
-2011-04-07,2.6000,2.7000,2.4601,2.6500,22659,,
-2011-04-06,2.4900,2.6200,2.3300,2.6100,40328,,
-2011-04-05,2.2900,2.4800,2.2900,2.3600,22760,,
-2011-04-04,2.4200,2.4400,2.3700,2.3900,38867,,
-2011-04-01,2.4900,2.6500,2.4000,2.4600,15984,,
-2011-03-31,2.8000,2.8700,2.6000,2.6000,78080,,
-2011-03-30,2.3000,2.7200,2.3000,2.6400,184053,,
-2011-03-29,2.2000,2.3000,2.1900,2.2800,21177,,
-2011-03-28,2.1900,2.3600,2.1812,2.1900,24645,,
-2011-03-25,2.2100,2.2900,2.1000,2.1900,44484,,
-2011-03-24,2.0100,2.2500,2.0000,2.1800,68684,,
-2011-03-23,2.3000,2.3000,2.1500,2.1700,19463,,
-2011-03-22,2.3000,2.3400,2.2100,2.3000,7243,,
-2011-03-21,2.3600,2.4785,2.1500,2.3300,55322,,
-2011-03-18,1.9500,2.6000,1.9500,2.4000,200350,,
-2011-03-17,1.8600,1.9800,1.8600,1.9500,17143,,
-2011-03-16,1.8900,2.0000,1.5000,1.8700,261878,,
-2011-03-15,1.9900,2.1800,1.8600,1.8600,57337,,
-2011-03-14,2.0300,2.1200,2.0000,2.1000,35371,,
-2011-03-11,2.2100,2.2399,2.0400,2.1300,70978,,
-2011-03-10,2.7000,2.7000,2.4000,2.4200,78875,,
-2011-03-09,2.6900,2.8400,2.6900,2.7800,17898,,
-2011-03-08,2.8800,2.8800,2.6900,2.7200,22330,,
-2011-03-07,2.8900,2.8900,2.8000,2.8000,9065,,
-2011-03-04,3.0000,3.0000,2.7800,2.8600,51373,,
-2011-03-03,2.8900,2.9700,2.6900,2.7900,46142,,
-2011-03-02,2.9000,2.9480,2.7500,2.8900,26556,,
-2011-03-01,3.1300,3.1300,2.7500,2.8400,82838,,
-2011-02-28,3.1100,3.2900,3.0500,3.0500,52808,,
-2011-02-25,2.7501,3.3000,2.7501,3.1700,89696,,
-2011-02-24,2.6901,2.8500,2.6901,2.8499,25689,,
-2011-02-23,2.8900,2.9399,2.6400,2.7780,32979,,
-2011-02-22,3.0200,3.0400,2.9000,2.9000,64800,,
-2011-02-18,3.0100,3.2800,3.0000,3.0900,53622,,
-2011-02-17,3.0701,3.1400,3.0500,3.1100,17520,,
-2011-02-16,3.1000,3.2380,3.1000,3.1300,18700,,
-2011-02-15,3.2300,3.4200,3.1100,3.1100,75789,,
-2011-02-14,3.3000,3.4000,3.1000,3.2300,24339,,
-2011-02-11,3.5000,3.7000,3.2400,3.2760,185451,,
-2011-02-10,3.0100,3.5500,3.0100,3.5000,181225,,
-2011-02-09,3.2500,3.2600,3.0400,3.1500,63667,,
-2011-02-08,3.4200,3.4400,3.2100,3.2500,80832,,
-2011-02-07,3.7000,3.7000,3.2000,3.4400,137177,,
-2011-02-04,3.7000,3.7130,3.4800,3.5500,99623,,
-2011-02-03,3.6300,4.2000,3.4500,3.6500,466169,,
-2011-02-02,3.1500,3.8000,3.1500,3.6400,516326,,
-2011-02-01,2.8900,3.1500,2.7600,3.0000,273293,,
-2011-01-31,2.7700,3.3899,2.6000,2.7900,585947,,
-2011-01-28,3.1000,3.2200,2.9000,2.9500,131624,,
-2011-01-27,2.9800,3.3300,2.9400,2.9900,235103,,
-2011-01-26,3.1600,3.1600,2.8200,3.0551,162523,,
-2011-01-25,3.5000,3.5299,3.0700,3.1000,293216,,
-2011-01-24,4.0000,4.4500,3.3500,3.6300,335233,,
-2011-01-21,3.9900,4.7500,3.8500,4.0900,634157,,
-2011-01-20,4.8000,4.9000,3.5500,3.6000,462732,,
-2011-01-19,3.9900,6.9400,3.7500,4.8500,2462269,,
-2011-01-18,3.6400,3.7400,3.1400,3.3600,152597,,
-2011-01-14,2.9000,3.4300,2.7100,3.1450,139329,,
-2011-01-13,2.4600,3.0000,2.4000,2.9000,94985,,
-2011-01-12,2.3900,2.6000,2.3000,2.4600,37528,,
-2011-01-11,2.5500,2.5500,2.3300,2.3900,84656,,
-2011-01-10,2.6000,2.9900,2.3000,2.5300,447083,,
-2011-01-07,1.0300,1.7400,1.0300,1.4800,48248,,
-2011-01-06,1.0200,1.1500,1.0100,1.1500,4734,,
-2011-01-05,1.0100,1.0100,1.0100,1.0100,1535,,
-2011-01-04,1.1800,1.1800,0.9501,0.9905,3657,,
-2011-01-03,1.0000,1.1200,1.0000,1.1200,1850,,
-2010-12-31,0.9000,1.1100,0.9000,1.0550,1376,,
-2010-12-30,1.0300,1.0300,1.0001,1.0001,739,,
-2010-12-29,1.0000,1.0100,1.0000,1.0100,490,,
-2010-12-28,0.9100,0.9100,0.9100,0.9100,500,,
-2010-12-27,0.9500,0.9500,0.9500,0.9500,0,,
-2010-12-23,0.9500,0.9500,0.9500,0.9500,0,,
-2010-12-22,0.9500,0.9500,0.9500,0.9500,154,,
-2010-12-21,1.0500,1.0500,0.9500,0.9500,1001,,
-2010-12-20,1.0500,1.0500,1.0364,1.0364,766,,
-2010-12-17,0.9700,1.0000,0.9700,1.0000,2917,,
-2010-12-16,0.9700,0.9700,0.9700,0.9700,1480,,
-2010-12-15,0.9488,0.9700,0.9488,0.9700,5510,,
-2010-12-14,0.9000,0.9000,0.9000,0.9000,100,,
-2010-12-13,0.8500,0.9000,0.8500,0.9000,5491,,
-2010-12-10,0.8500,0.8500,0.8500,0.8500,0,,
-2010-12-09,0.8500,0.8500,0.8500,0.8500,100,,
-2010-12-08,0.9500,0.9500,0.8500,0.8600,5041,,
-2010-12-07,0.8500,0.9080,0.8400,0.8600,10915,,
-2010-12-06,0.7500,0.8300,0.7500,0.8020,2017,,
-2010-12-03,0.8100,0.8500,0.8100,0.8500,4128,,
-2010-12-02,0.8600,0.8600,0.8100,0.8100,1575,,
-2010-12-01,0.7000,0.8500,0.7000,0.8500,14812,,
-2010-11-30,0.7000,0.7000,0.7000,0.7000,500,,
-2010-11-29,0.7500,0.7500,0.7500,0.7500,0,,
-2010-11-26,0.7489,0.7500,0.7489,0.7500,225,,
-2010-11-24,0.6838,0.6838,0.6838,0.6838,0,,
-2010-11-23,0.6938,0.7667,0.6838,0.6838,479,,
-2010-11-22,0.7400,0.7500,0.7100,0.7500,2149,,
-2010-11-19,0.7300,0.7300,0.7300,0.7300,200,,
-2010-11-18,0.7277,0.7976,0.7277,0.7976,2815,,
-2010-11-17,0.7800,0.7800,0.7800,0.7800,0,,
-2010-11-16,0.8000,0.8000,0.7800,0.7800,794,,
-2010-11-15,0.8000,0.8000,0.7211,0.7211,468,,
-2010-11-12,0.8000,0.8000,0.8000,0.8000,0,,
-2010-11-11,0.8000,0.8000,0.8000,0.8000,125,,
-2010-11-10,0.7100,0.7100,0.7100,0.7100,0,,
-2010-11-09,0.7818,0.7990,0.6525,0.7100,2200,,
-2010-11-08,0.7700,0.7700,0.7700,0.7700,100,,
-2010-11-05,0.8000,0.8000,0.8000,0.8000,0,,
-2010-11-04,0.8000,0.8000,0.8000,0.8000,200,,
-2010-11-03,0.8015,0.8015,0.8015,0.8015,0,,
-2010-11-02,0.8100,0.8100,0.8015,0.8015,2200,,
-2010-11-01,0.7800,0.8370,0.7800,0.8100,4383,,
-2010-10-29,0.7946,0.7946,0.7946,0.7946,0,,
-2010-10-28,0.7946,0.7946,0.7946,0.7946,0,,
-2010-10-27,0.7946,0.7946,0.7946,0.7946,0,,
-2010-10-26,0.7946,0.7946,0.7946,0.7946,121,,
-2010-10-25,0.7012,0.7965,0.7012,0.7965,200,,
-2010-10-22,0.7976,0.8077,0.7976,0.8077,465,,
-2010-10-21,0.8100,0.8100,0.8100,0.8100,100,,
-2010-10-20,0.7800,0.7800,0.7000,0.7300,1200,,
-2010-10-19,0.8200,0.8200,0.8200,0.8200,0,,
-2010-10-18,0.8200,0.8200,0.8200,0.8200,100,,
-2010-10-15,0.8277,0.8277,0.8277,0.8277,2000,,
-2010-10-14,0.8000,0.8000,0.7950,0.7950,5000,,
-2010-10-13,0.8023,0.8100,0.8000,0.8100,4200,,
-2010-10-12,0.8580,0.8580,0.8100,0.8100,1394,,
-2010-10-11,0.8100,0.8100,0.8100,0.8100,2900,,
-2010-10-08,0.8829,0.8829,0.8829,0.8829,0,,
-2010-10-07,0.8829,0.8829,0.8829,0.8829,200,,
-2010-10-06,0.8127,0.8132,0.8127,0.8131,2800,,
-2010-10-05,0.8988,0.8988,0.8988,0.8988,200,,
-2010-10-04,0.8986,0.8986,0.8986,0.8986,0,,
-2010-10-01,0.8100,0.8987,0.8100,0.8986,1562,,
-2010-09-30,0.8321,0.8321,0.8200,0.8201,1508,,
-2010-09-29,0.8333,0.8333,0.8100,0.8100,1200,,
-2010-09-28,0.9088,0.9088,0.9088,0.9088,0,,
-2010-09-27,0.9300,0.9300,0.9088,0.9088,350,,
-2010-09-24,0.8500,0.8500,0.8500,0.8500,300,,
-2010-09-23,0.8411,0.8411,0.8411,0.8411,0,,
-2010-09-22,0.8511,0.8511,0.8411,0.8411,200,,
-2010-09-21,0.9277,0.9300,0.9103,0.9103,1072,,
-2010-09-20,0.9283,0.9283,0.8504,0.8504,415,,
-2010-09-17,0.9287,0.9287,0.9287,0.9287,100,,
-2010-09-16,0.9300,0.9300,0.8754,0.8754,200,,
-2010-09-15,0.8511,0.8511,0.8400,0.8414,819,,
-2010-09-14,0.9500,0.9500,0.9500,0.9500,395,,
-2010-09-13,0.9011,0.9011,0.9011,0.9011,100,,
-2010-09-10,0.9012,0.9012,0.9011,0.9011,500,,
-2010-09-09,0.8400,0.8400,0.8400,0.8400,0,,
-2010-09-08,0.8400,0.8400,0.8400,0.8400,0,,
-2010-09-07,0.9337,0.9488,0.8400,0.8400,854,,
-2010-09-03,0.8100,0.8100,0.8100,0.8100,0,,
-2010-09-02,0.8100,0.8100,0.8100,0.8100,368,,
-2010-09-01,0.9600,0.9600,0.8200,0.8300,3368,,
-2010-08-31,0.9488,0.9488,0.9400,0.9400,1105,,
-2010-08-30,0.8000,0.9700,0.8000,0.8227,4323,,
-2010-08-27,0.8100,0.8100,0.8100,0.8100,0,,
-2010-08-26,0.8100,0.8100,0.8100,0.8100,0,,
-2010-08-25,0.8101,0.8101,0.8100,0.8100,288,,
-2010-08-24,0.8001,0.8139,0.7949,0.7949,1600,,
-2010-08-23,0.8000,0.8100,0.8000,0.8100,708,,
-2010-08-20,0.8130,0.8130,0.8130,0.8130,0,,
-2010-08-19,0.8100,0.8199,0.8011,0.8130,1900,,
-2010-08-18,0.8104,0.8203,0.8104,0.8152,1525,,
-2010-08-17,0.8300,0.8306,0.8000,0.8103,2906,,
-2010-08-16,0.8305,0.8691,0.8305,0.8500,4548,,
-2010-08-13,0.8843,0.8843,0.8604,0.8604,325,,
-2010-08-12,0.8600,0.8600,0.8600,0.8600,0,,
-2010-08-11,0.8600,0.8600,0.8600,0.8600,0,,
-2010-08-10,0.8961,1.0800,0.8600,0.8600,8481,,
-2010-08-09,0.8850,0.8850,0.8850,0.8850,200,,
-2010-08-06,0.9800,1.1500,0.8412,0.8512,6446,,
-2010-08-05,0.8900,0.8900,0.8303,0.8303,300,,
-2010-08-04,0.8100,0.8622,0.8100,0.8622,680,,
-2010-08-03,0.8600,1.1000,0.8411,0.8621,4316,,
-2010-08-02,0.8900,0.8900,0.8100,0.8100,2155,,
-2010-07-30,0.9000,0.9000,0.9000,0.9000,0,,
-2010-07-29,1.1000,1.1000,0.9000,0.9000,950,,
-2010-07-28,0.9000,0.9578,0.8888,0.9452,1420,,
-2010-07-27,0.8500,0.9083,0.8223,0.8860,1620,,
-2010-07-26,0.8600,0.8600,0.8511,0.8600,1927,,
-2010-07-23,0.9111,0.9111,0.8435,0.8435,300,,
-2010-07-22,0.9500,0.9500,0.9500,0.9500,100,,
-2010-07-21,0.9527,0.9527,0.9527,0.9527,0,,
-2010-07-20,1.0800,1.0846,0.8550,0.9527,1584,,
-2010-07-19,0.9550,0.9550,0.9550,0.9550,1006,,
-2010-07-16,0.9551,0.9551,0.9551,0.9551,0,,
-2010-07-15,0.9551,0.9551,0.9551,0.9551,500,,
-2010-07-14,0.9711,0.9711,0.9550,0.9550,385,,
-2010-07-13,1.1400,1.1500,0.9700,0.9700,1712,,
-2010-07-12,1.1500,1.1500,0.9600,0.9600,1308,,
-2010-07-09,1.0000,1.0000,1.0000,1.0000,0,,
-2010-07-08,1.0000,1.0000,1.0000,1.0000,0,,
-2010-07-07,1.0200,1.0240,1.0000,1.0000,4806,,
-2010-07-06,1.0300,1.0300,1.0300,1.0300,485,,
-2010-07-02,0.9600,0.9600,0.9600,0.9600,0,,
-2010-07-01,0.9600,0.9600,0.9600,0.9600,0,,
-2010-06-30,0.9600,0.9600,0.9600,0.9600,0,,
-2010-06-29,0.9600,0.9600,0.9600,0.9600,0,,
-2010-06-28,0.9600,0.9600,0.9600,0.9600,290,,
-2010-06-25,1.0100,1.0100,1.0100,1.0100,0,,
-2010-06-24,1.1500,1.1500,1.0100,1.0100,1342,,
-2010-06-23,1.1300,1.1400,1.0100,1.0100,3000,,
-2010-06-22,0.9702,1.1500,0.9702,1.1500,6188,,
-2010-06-21,1.0200,1.2000,0.9000,0.9402,35454,,
-2010-06-18,1.0387,1.0387,1.0387,1.0387,0,,
-2010-06-17,1.0387,1.0387,1.0387,1.0387,0,,
-2010-06-16,1.0387,1.0387,1.0387,1.0387,200,,
-2010-06-15,1.1000,1.1000,1.1000,1.1000,312,,
-2010-06-14,1.0000,1.0900,1.0000,1.0900,378,,
-2010-06-11,1.0201,1.0680,0.9800,0.9800,1100,,
-2010-06-10,1.0300,1.0900,1.0300,1.0900,1183,,
-2010-06-09,1.1500,1.1500,1.1200,1.1500,2279,,
-2010-06-08,0.9861,1.1500,0.9861,1.0800,307,,
-2010-06-07,0.9800,0.9800,0.9800,0.9800,495,,
-2010-06-04,1.0000,1.0000,0.9800,0.9900,2443,,
-2010-06-03,1.0400,1.0899,1.0000,1.0899,1095,,
-2010-06-02,1.1500,1.1500,1.1500,1.1500,100,,
-2010-06-01,1.1000,1.1000,1.1000,1.1000,0,,
-2010-05-28,1.1000,1.1000,1.1000,1.1000,0,,
-2010-05-27,0.9600,1.1000,0.9600,1.1000,3800,,
-2010-05-26,1.0000,1.0400,1.0000,1.0200,10600,,
-2010-05-25,1.1400,1.1500,1.0200,1.0200,1113,,
-2010-05-24,1.1800,1.1800,1.0210,1.0400,1365,,
-2010-05-21,1.0150,1.0150,1.0150,1.0150,100,,
-2010-05-20,1.1000,1.1000,0.9600,1.0100,14022,,
-2010-05-19,1.2000,1.2800,1.1000,1.1000,4365,,
-2010-05-18,1.1100,1.1100,1.1100,1.1100,400,,
-2010-05-17,1.1100,1.1100,1.1100,1.1100,377,,
-2010-05-14,1.1600,1.1600,1.1200,1.1400,2757,,
-2010-05-13,1.1600,1.1700,1.1600,1.1600,5931,,
-2010-05-12,1.1900,1.2010,1.1699,1.1700,11447,,
-2010-05-11,1.2500,1.2500,1.2500,1.2500,0,,
-2010-05-10,1.3500,1.3500,1.2500,1.2500,7409,,
-2010-05-07,1.2100,1.3000,1.2000,1.2000,802,,
-2010-05-06,1.2100,1.2100,1.2000,1.2000,423,,
-2010-05-05,1.2800,1.2800,1.2000,1.2100,4015,,
-2010-05-04,1.2100,1.2960,1.2000,1.2000,5931,,
-2010-05-03,1.3400,1.3400,1.2001,1.2001,665,,
-2010-04-30,1.2300,1.3000,1.2180,1.3000,14215,,
-2010-04-29,1.2800,1.2800,1.1730,1.1730,9284,,
-2010-04-28,1.2100,1.2100,1.2100,1.2100,0,,
-2010-04-27,1.2200,1.2460,1.2100,1.2100,8500,,
-2010-04-26,1.3000,1.3000,1.2100,1.2160,9500,,
-2010-04-23,1.3200,1.3200,1.2600,1.3200,3821,,
-2010-04-22,1.2500,1.3500,1.2400,1.3350,8290,,
-2010-04-21,1.3400,1.3400,1.2400,1.2400,7686,,
-2010-04-20,1.2400,1.3500,1.2400,1.3500,7035,,
-2010-04-19,1.3000,1.3000,1.2200,1.2200,18839,,
-2010-04-16,1.2300,1.2300,1.2300,1.2300,409,,
-2010-04-15,1.2100,1.3000,1.1700,1.3000,14375,,
-2010-04-14,1.2500,1.2500,1.1900,1.2200,2383,,
-2010-04-13,1.2400,1.2500,1.1700,1.2500,18493,,
-2010-04-12,1.2400,1.2400,1.1700,1.1700,854,,
-2010-04-09,1.1900,1.2399,1.1700,1.1700,1747,,
-2010-04-08,1.1800,1.2000,1.1800,1.2000,206,,
-2010-04-07,1.2000,1.2000,1.1700,1.1800,849,,
-2010-04-06,1.1700,1.1700,1.1700,1.1700,200,,
-2010-04-05,1.1300,1.2500,1.1200,1.2000,10619,,
-2010-04-01,1.2045,1.2600,1.1500,1.2250,14640,,
-2010-03-31,1.2100,1.2700,1.2000,1.2300,5164,,
-2010-03-30,1.2430,1.3000,1.2300,1.2500,6093,,
-2010-03-29,1.2500,1.2900,1.2300,1.2900,3395,,
-2010-03-26,1.2600,1.3600,1.2180,1.3100,28840,,
-2010-03-25,1.2800,1.2800,1.2300,1.2301,4834,,
-2010-03-24,1.2000,1.2500,1.1900,1.2499,73259,,
-2010-03-23,1.0600,1.3000,1.0600,1.2001,27651,,
-2010-03-22,1.0700,1.0800,1.0300,1.0799,1132,,
-2010-03-19,1.2600,1.2700,1.0000,1.0300,75825,,
-2010-03-18,1.2400,1.2400,1.1900,1.1900,2100,,
-2010-03-17,1.2100,1.2900,1.2000,1.2000,10128,,
-2010-03-16,1.3000,1.3000,1.2000,1.2070,1167,,
-2010-03-15,1.2000,1.2700,1.2000,1.2700,3760,,
-2010-03-12,1.3100,1.3900,1.1000,1.2700,40173,,
-2010-03-11,1.3200,1.3200,1.3199,1.3199,400,,
-2010-03-10,1.2135,1.2800,1.2000,1.2000,6174,,
-2010-03-09,1.3400,1.3400,1.2500,1.2500,7317,,
-2010-03-08,1.3500,1.3600,1.2300,1.2300,10442,,
-2010-03-05,1.1400,1.1850,1.1400,1.1600,11623,,
-2010-03-04,1.1200,1.1200,1.1000,1.1000,1361,,
-2010-03-03,1.2000,1.2000,1.1900,1.1900,1666,,
-2010-03-02,1.1900,1.1900,1.1900,1.1900,500,,
-2010-03-01,1.1200,1.2100,1.1200,1.1300,2950,,
-2010-02-26,1.1501,1.1501,1.1501,1.1501,0,,
-2010-02-25,1.2356,1.3300,1.1300,1.1501,15140,,
-2010-02-24,1.1500,1.1500,1.1500,1.1500,0,,
-2010-02-23,1.1500,1.1500,1.1500,1.1500,257,,
-2010-02-22,1.1100,1.2410,1.1100,1.2410,3050,,
-2010-02-19,1.2200,1.2800,1.1820,1.2800,2862,,
-2010-02-18,1.1800,1.1800,1.1380,1.1450,3583,,
-2010-02-17,1.0000,1.0000,1.0000,1.0000,1500,,
-2010-02-16,1.1500,1.1500,1.0000,1.0000,3469,,
-2010-02-12,1.0500,1.0500,1.0500,1.0500,0,,
-2010-02-11,1.0401,1.0500,1.0400,1.0500,2500,,
-2010-02-10,1.1300,1.2400,1.0600,1.0600,555,,
-2010-02-09,1.1000,1.1800,1.0600,1.1100,6000,,
-2010-02-08,1.1501,1.1501,1.1000,1.1000,1400,,
-2010-02-05,1.1800,1.1800,1.1800,1.1800,0,,
-2010-02-04,1.1800,1.1800,1.1800,1.1800,0,,
-2010-02-03,1.1500,1.2000,1.1500,1.1800,980,,
-2010-02-02,1.2000,1.2000,1.1500,1.2000,4648,,
-2010-02-01,1.2500,1.2500,1.1701,1.2260,1500,,
-2010-01-29,1.1500,1.1500,1.1500,1.1500,0,,
-2010-01-28,1.1600,1.1600,1.1500,1.1500,424,,
-2010-01-27,1.2400,1.2710,1.2400,1.2400,2632,,
-2010-01-26,1.2700,1.2800,1.1800,1.1800,2144,,
-2010-01-25,1.2200,1.2200,1.1000,1.1720,10779,,
-2010-01-22,1.2900,1.3300,1.1000,1.3300,2285,,
-2010-01-21,1.3000,1.3200,1.2000,1.3200,7788,,
-2010-01-20,1.3200,1.3200,1.3200,1.3200,100,,
-2010-01-19,1.4500,1.4500,1.2400,1.2600,5844,,
-2010-01-15,1.3200,1.4000,1.3200,1.3700,712,,
-2010-01-14,1.3000,1.5300,1.2400,1.4001,9691,,
-2010-01-13,1.2700,1.3500,1.2400,1.3500,2465,,
-2010-01-12,1.2500,1.3500,1.2000,1.3500,7491,,
-2010-01-11,1.3500,1.3500,1.2100,1.3499,5968,,
-2010-01-08,1.3500,1.3500,1.2000,1.3500,1613,,
-2010-01-07,1.3500,1.3500,1.2100,1.3500,4573,,
-2010-01-06,1.2300,1.3500,1.2300,1.3499,3645,,
-2010-01-05,1.2700,1.2700,1.2600,1.2700,1832,,
-2010-01-04,1.2600,1.2700,1.1800,1.1836,3699,,
-2009-12-31,1.2300,1.2301,1.1500,1.1500,9050,,
-2009-12-30,1.2300,1.2300,1.2300,1.2300,300,,
-2009-12-29,1.2400,1.2400,1.2300,1.2300,981,,
-2009-12-28,1.3500,1.3500,1.2300,1.2420,2800,,
-2009-12-24,1.3500,1.3500,1.3499,1.3499,1500,,
-2009-12-23,1.3000,1.3000,1.2650,1.2699,2750,,
-2009-12-22,1.1900,1.1900,1.1800,1.1850,850,,
-2009-12-21,1.2500,1.2500,1.2500,1.2500,0,,
-2009-12-18,1.2201,1.2500,1.2200,1.2500,3900,,
-2009-12-17,1.2500,1.2500,1.2499,1.2500,1400,,
-2009-12-16,1.2500,1.2500,1.2500,1.2500,0,,
-2009-12-15,1.2500,1.2500,1.2500,1.2500,200,,
-2009-12-14,1.2500,1.2900,1.1900,1.2900,4602,,
-2009-12-11,1.2900,1.2900,1.2900,1.2900,0,,
-2009-12-10,1.1500,1.2900,1.0000,1.2900,13501,,
-2009-12-09,1.2900,1.3020,1.2900,1.3020,3247,,
-2009-12-08,1.2000,1.2900,1.1015,1.2900,1892,,
-2009-12-07,1.3000,1.3000,1.2900,1.2900,1767,,
-2009-12-04,1.3200,1.3300,1.3200,1.3300,4726,,
-2009-12-03,1.3300,1.3300,1.3100,1.3100,9522,,
-2009-12-02,1.3300,1.3800,1.3300,1.3800,3400,,
-2009-12-01,1.4300,1.4300,1.4300,1.4300,0,,
-2009-11-30,1.4100,1.4300,1.3100,1.4300,2950,,
-2009-11-27,1.4300,1.4300,1.4300,1.4300,999,,
-2009-11-25,1.4300,1.4300,1.3100,1.3100,2018,,
-2009-11-24,1.4400,1.4400,1.4400,1.4400,0,,
-2009-11-23,1.3500,1.4400,1.3480,1.4400,3500,,
-2009-11-20,1.4300,1.4300,1.3000,1.3060,1618,,
-2009-11-19,1.3100,1.3200,1.3100,1.3200,3000,,
-2009-11-18,1.3800,1.4000,1.3100,1.3100,10499,,
-2009-11-17,1.3400,1.3400,1.3300,1.3340,1175,,
-2009-11-16,1.3300,1.4500,1.3200,1.4500,5781,,
-2009-11-13,1.4000,1.4000,1.3900,1.3976,1100,,
-2009-11-12,1.3510,1.3510,1.3510,1.3510,0,,
-2009-11-11,1.4200,1.4600,1.3450,1.3510,4100,,
-2009-11-10,1.3600,1.3610,1.3300,1.3300,1178,,
-2009-11-09,1.4100,1.4400,1.4100,1.4400,4000,,
-2009-11-06,1.4300,1.4399,1.4300,1.4399,700,,
-2009-11-05,1.4400,1.4400,1.4400,1.4400,0,,
-2009-11-04,1.4300,1.4400,1.3300,1.4400,2707,,
-2009-11-03,1.4400,1.4400,1.3200,1.3200,3689,,
-2009-11-02,1.4400,1.4499,1.3300,1.3300,2202,,
-2009-10-30,1.4400,1.4500,1.3300,1.3300,2012,,
-2009-10-29,1.4800,1.4800,1.4800,1.4800,100,,
-2009-10-28,1.4000,1.4800,1.3200,1.3600,11247,,
-2009-10-27,1.4800,1.4900,1.4800,1.4900,1772,,
-2009-10-26,1.4900,1.5000,1.3500,1.4900,12510,,
-2009-10-23,1.4100,1.4900,1.4100,1.4900,6653,,
-2009-10-22,1.4200,1.4500,1.3128,1.4200,11218,,
-2009-10-21,1.4200,1.4400,1.3700,1.3700,3680,,
-2009-10-20,1.4500,1.4900,1.3500,1.3501,2441,,
-2009-10-19,1.4100,1.4100,1.3500,1.3600,8463,,
-2009-10-16,1.4500,1.4500,1.4500,1.4500,1362,,
-2009-10-15,1.3900,1.3900,1.3200,1.3200,1200,,
-2009-10-14,1.3900,1.4500,1.3900,1.4500,11161,,
-2009-10-13,1.3900,1.3900,1.3800,1.3810,9256,,
-2009-10-12,1.4101,1.5000,1.3500,1.3800,7681,,
-2009-10-09,1.5500,1.5500,1.5500,1.5500,100,,
-2009-10-08,1.4500,1.5200,1.4000,1.5100,3504,,
-2009-10-07,1.5100,1.5100,1.5100,1.5100,134,,
-2009-10-06,1.5300,1.5300,1.4201,1.4201,555,,
-2009-10-05,1.5200,1.5300,1.5000,1.5300,3169,,
-2009-10-02,1.4200,1.5399,1.4000,1.4100,4533,,
-2009-10-01,1.4500,1.4500,1.4500,1.4500,0,,
-2009-09-30,1.4512,1.4600,1.4500,1.4500,1950,,
-2009-09-29,1.4800,1.4800,1.4400,1.4400,31100,,
-2009-09-28,1.4788,1.4800,1.4500,1.4799,14966,,
-2009-09-25,1.6900,1.6900,1.4500,1.5000,15979,,
-2009-09-24,1.5000,1.5001,1.4800,1.4800,4493,,
-2009-09-23,1.7200,1.7200,1.4600,1.4900,20911,,
-2009-09-22,1.6800,1.8500,1.4000,1.7201,31013,,
-2009-09-21,1.4300,1.5400,1.4200,1.4200,9524,,
-2009-09-18,1.4000,1.5500,1.4000,1.5500,3114,,
-2009-09-17,1.5400,1.5400,1.4799,1.4799,709,,
-2009-09-16,1.4000,1.4000,1.4000,1.4000,6667,,
-2009-09-15,1.4699,1.4699,1.4699,1.4699,123,,
-2009-09-14,1.4100,1.4100,1.4000,1.4000,3500,,
-2009-09-11,1.4100,1.4100,1.4000,1.4000,4340,,
-2009-09-10,1.4200,1.4200,1.4000,1.4100,2235,,
-2009-09-09,1.5300,1.8000,1.4000,1.4200,15609,,
-2009-09-08,1.5600,1.5601,1.5500,1.5500,1900,,
-2009-09-04,1.5768,1.5768,1.5768,1.5768,0,,
-2009-09-03,1.6400,1.6400,1.5000,1.5768,8577,,
-2009-09-02,1.6800,1.6800,1.4200,1.4200,4317,,
-2009-09-01,1.4500,1.5000,1.4500,1.4999,2650,,
-2009-08-31,1.4500,1.4501,1.4500,1.4500,2500,,
-2009-08-28,1.4700,1.4864,1.4600,1.4600,2767,,
-2009-08-27,1.4600,1.5220,1.4600,1.4600,5658,,
-2009-08-26,1.4800,1.4800,1.4800,1.4800,100,,
-2009-08-25,1.4700,1.4700,1.4700,1.4700,400,,
-2009-08-24,1.5050,1.5050,1.4600,1.4600,2288,,
-2009-08-21,1.5700,1.5700,1.4300,1.5560,2300,,
-2009-08-20,1.5500,1.6300,1.5500,1.6000,5700,,
-2009-08-19,1.6300,1.6300,1.6200,1.6200,1200,,
-2009-08-18,1.6300,1.6300,1.6300,1.6300,100,,
-2009-08-17,1.6000,1.7420,1.5000,1.5500,9167,,
-2009-08-14,1.7200,1.7200,1.6000,1.6000,1111,,
-2009-08-13,1.9300,1.9300,1.7500,1.7700,1945,,
-2009-08-12,1.6100,1.9300,1.6100,1.9300,2773,,
-2009-08-11,1.7800,1.9400,1.7500,1.7500,4486,,
-2009-08-10,1.7500,1.7900,1.5100,1.5100,3274,,
-2009-08-07,1.6800,1.6900,1.5080,1.6900,909,,
-2009-08-06,1.5300,1.5500,1.5000,1.5000,1050,,
-2009-08-05,1.6000,1.6000,1.5000,1.5000,3400,,
-2009-08-04,1.7000,1.7000,1.5692,1.5692,1625,,
-2009-08-03,1.7200,1.8000,1.6200,1.8000,13249,,
-2009-07-31,1.7000,1.7000,1.7000,1.7000,1550,,
-2009-07-30,1.9900,1.9900,1.6000,1.7000,6548,,
-2009-07-29,1.8500,1.8500,1.6500,1.6500,5918,,
-2009-07-28,1.6000,1.7200,1.4600,1.7000,34848,,
-2009-07-27,1.5800,1.5800,1.5800,1.5800,356,,
-2009-07-24,1.5900,1.5900,1.4500,1.5000,13626,,
-2009-07-23,1.3500,1.5000,1.3500,1.5000,5588,,
-2009-07-22,1.3000,1.3500,1.3000,1.3500,1587,,
-2009-07-21,1.3500,1.3500,1.3500,1.3500,7000,,
-2009-07-20,1.4000,1.4100,1.4000,1.4000,12951,,
-2009-07-17,1.3500,1.4000,1.3500,1.4000,3368,,
-2009-07-16,1.3500,1.3500,1.3000,1.3000,2508,,
-2009-07-15,1.4000,1.4000,1.4000,1.4000,0,,
-2009-07-14,1.4000,1.4000,1.3000,1.4000,584,,
-2009-07-13,1.4700,1.4700,1.4700,1.4700,0,,
-2009-07-10,1.3000,1.4700,1.3000,1.4700,1165,,
-2009-07-09,1.2600,1.4000,1.2500,1.2900,600,,
-2009-07-08,1.4600,1.4700,1.4500,1.4600,1868,,
-2009-07-07,1.6000,1.6000,1.3700,1.3700,1255,,
-2009-07-06,1.6425,1.7100,1.6000,1.6000,3000,,
-2009-07-02,1.7100,1.7200,1.3800,1.6100,14503,,
-2009-07-01,1.6300,1.6440,1.4300,1.4300,2550,,
-2009-06-30,1.7300,1.7500,1.3500,1.3700,25346,,
-2009-06-29,1.3000,1.3000,1.3000,1.3000,0,,
-2009-06-26,1.5100,1.5100,1.3000,1.3000,12300,,
-2009-06-25,1.5600,1.8500,1.3300,1.5300,31481,,
-2009-06-24,1.7200,1.7200,1.5100,1.6000,4890,,
-2009-06-23,1.7200,1.7200,1.7200,1.7200,233,,
-2009-06-22,1.7000,1.7200,1.6000,1.7200,1777,,
-2009-06-19,1.7600,1.7600,1.6320,1.7500,2800,,
-2009-06-18,1.7100,1.7800,1.5000,1.5000,5700,,
-2009-06-17,1.7400,1.7500,1.5000,1.5000,1514,,
-2009-06-16,1.6500,1.6500,1.5000,1.5000,2050,,
-2009-06-15,1.6500,1.6600,1.6400,1.6400,2799,,
-2009-06-12,1.8000,1.8000,1.7800,1.7800,701,,
-2009-06-11,1.7900,1.8100,1.7900,1.8100,6013,,
-2009-06-10,1.7200,1.7900,1.6800,1.7900,3696,,
-2009-06-09,1.6800,1.6800,1.6800,1.6800,0,,
-2009-06-08,1.8000,1.8000,1.6800,1.6800,3592,,
-2009-06-05,1.8000,1.8300,1.6900,1.7200,7926,,
-2009-06-04,1.8400,1.8400,1.6700,1.8000,4720,,
-2009-06-03,1.7600,1.7600,1.6500,1.6500,9246,,
-2009-06-02,1.7500,1.9900,1.7500,1.7600,9447,,
-2009-06-01,2.0000,2.2000,1.8001,1.8800,12000,,
-2009-05-29,1.8700,2.0900,1.8556,2.0600,6997,,
-2009-05-28,2.3300,2.3300,1.8200,1.8200,9315,,
-2009-05-27,1.9500,1.9700,1.7700,1.7700,22654,,
-2009-05-26,2.0100,2.1000,1.9500,1.9600,8385,,
-2009-05-22,2.3800,2.3800,1.9500,1.9500,3850,,
-2009-05-21,2.3000,2.3800,1.8900,2.3800,4097,,
-2009-05-20,2.3300,2.3600,1.8600,1.8800,7590,,
-2009-05-19,1.7600,2.5000,1.7301,1.9800,9085,,
-2009-05-18,2.1900,2.1900,1.7200,1.7200,500,,
-2009-05-15,2.2300,2.4500,1.9200,1.9700,11576,,
-2009-05-14,2.2200,2.4800,2.2200,2.2400,5370,,
-2009-05-13,2.1600,2.3700,2.1400,2.1400,6074,,
-2009-05-12,2.3700,2.7600,2.3700,2.6000,4693,,
-2009-05-11,2.7500,2.7500,2.3500,2.3500,1000,,
-2009-05-08,2.9000,3.2700,2.2500,2.2500,10516,,
-2009-05-07,2.9100,3.3900,2.7601,2.9600,9642,,
-2009-05-06,3.2800,3.7400,2.8100,3.4000,5612,,
-2009-05-05,3.4900,3.6000,2.9100,3.4500,2793,,
-2009-05-04,3.0100,3.1480,2.9100,2.9100,5025,,
-2009-05-01,3.0300,3.5300,2.8100,3.3500,1300,,
-2009-04-30,3.7400,3.7500,2.7100,3.7200,9244,,
-2009-04-29,3.7500,3.7500,2.8000,3.7500,3436,,
-2009-04-28,3.0600,3.5500,3.0101,3.5500,2924,,
-2009-04-27,3.3600,4.9900,2.8000,2.8000,16473,,
-2009-04-24,2.8000,2.8000,2.8000,2.8000,1097,,
-2009-04-23,2.9000,2.9200,2.8100,2.9200,1480,,
-2009-04-22,3.2499,3.2500,3.0600,3.0600,614,,
-2009-04-21,2.9000,3.0000,2.9000,3.0000,750,,
-2009-04-20,3.4000,3.4000,2.9100,2.9200,2050,,
-2009-04-17,2.9900,3.2500,2.9740,3.2500,933,,
-2009-04-16,2.8000,2.9100,2.8000,2.8600,2643,,
-2009-04-15,2.4401,3.0000,2.4401,3.0000,1110,,
-2009-04-14,2.8000,2.8000,2.5840,2.5840,1722,,
-2009-04-13,2.6600,3.2700,2.4400,2.7300,16991,,
-2009-04-09,2.0116,2.7100,1.5001,2.6499,22354,,
-2009-04-08,1.8000,1.8000,1.8000,1.8000,0,,
-2009-04-07,1.9000,1.9200,1.8000,1.8000,1984,,
-2009-04-06,2.4000,2.4000,1.9948,1.9948,4005,,
-2009-04-03,2.1499,2.9499,2.0400,2.4000,6408,,
-2009-04-02,1.7300,2.1000,1.5580,1.9800,4994,,
-2009-04-01,1.5001,1.5001,1.5001,1.5001,2000,,
-2009-03-31,1.5400,1.5400,1.5000,1.5000,2700,,
-2009-03-30,1.5300,1.9300,1.5300,1.9100,2300,,
-2009-03-27,2.1000,2.1000,2.1000,2.1000,0,,
-2009-03-26,2.0000,2.2500,2.0000,2.1000,3180,,
-2009-03-25,1.6600,2.1000,1.6600,1.9000,7090,,
-2009-03-24,1.5000,1.5000,1.5000,1.5000,0,,
-2009-03-23,1.5000,1.5000,1.5000,1.5000,400,,
-2009-03-20,1.6100,1.8500,1.2500,1.8500,14250,,
-2009-03-19,1.7900,1.7900,1.7800,1.7800,1050,,
-2009-03-18,1.5000,1.5000,1.4500,1.4500,430,,
-2009-03-17,1.7800,1.7800,1.5500,1.5840,2106,,
-2009-03-16,2.0700,2.1300,1.5050,1.5800,15853,,
-2009-03-13,1.7000,2.8500,1.7000,2.4000,36849,,
-2009-03-12,1.7200,1.9899,1.7200,1.9899,3150,,
-2009-03-11,3.5000,3.5000,1.5700,2.1000,8739,,
-2009-03-10,1.2000,3.6000,0.8000,3.6000,5629,,
-2009-03-09,0.8700,0.8700,0.8700,0.8700,0,,
-2009-03-06,0.8700,0.8700,0.8700,0.8700,150,,
-2009-03-05,1.1900,1.1900,1.1900,1.1900,150,,
-2009-03-04,1.2900,1.2900,1.2900,1.2900,100,,
-2009-03-03,1.1100,1.1100,1.1100,1.1100,0,,
-2009-03-02,1.1100,1.1100,1.1100,1.1100,100,,
-2009-02-27,1.1400,1.1400,1.1400,1.1400,0,,
-2009-02-26,1.1300,1.1400,1.1300,1.1400,500,,
-2009-02-25,0.8850,0.8850,0.8850,0.8850,0,,
-2009-02-24,1.3150,1.3150,0.8850,0.8850,200,,
-2009-02-23,0.9100,0.9100,0.9100,0.9100,0,,
-2009-02-20,0.9100,0.9100,0.9100,0.9100,0,,
-2009-02-19,0.9100,0.9100,0.9100,0.9100,0,,
-2009-02-18,0.9100,0.9100,0.9100,0.9100,0,,
-2009-02-17,0.9100,0.9100,0.9100,0.9100,0,,
-2009-02-13,0.9100,0.9100,0.9100,0.9100,0,,
-2009-02-12,0.9100,0.9100,0.9100,0.9100,0,,
-2009-02-11,0.9100,0.9100,0.9100,0.9100,1500,,
-2009-02-10,1.1380,1.1380,1.1380,1.1380,0,,
-2009-02-09,1.2000,1.2000,1.1380,1.1380,600,,
-2009-02-06,1.3499,1.5000,1.3499,1.4300,2558,,
-2009-02-05,1.3872,1.3872,1.3872,1.3872,0,,
-2009-02-04,1.3872,1.3872,1.3872,1.3872,0,,
-2009-02-03,1.3872,1.3872,1.3872,1.3872,0,,
-2009-02-02,1.3872,1.3872,1.3872,1.3872,0,,
-2009-01-30,1.3872,1.3872,1.3872,1.3872,0,,
-2009-01-29,1.3872,1.3872,1.3872,1.3872,0,,
-2009-01-28,1.3500,1.5000,1.0701,1.3872,1903,,
-2009-01-27,1.0900,1.0900,1.0900,1.0900,0,,
-2009-01-26,1.0900,1.0900,1.0900,1.0900,0,,
-2009-01-23,1.4500,1.4500,0.9000,1.0900,2287,,
-2009-01-22,1.5500,1.5500,1.5000,1.5000,1539,,
-2009-01-21,1.3900,1.3900,1.3499,1.3499,1171,,
-2009-01-20,1.0300,1.0300,1.0300,1.0300,0,,
-2009-01-16,1.0300,1.0300,1.0300,1.0300,0,,
-2009-01-15,1.5000,1.5000,1.0300,1.0300,374,,
-2009-01-14,1.5000,1.5000,1.0872,1.0872,300,,
-2009-01-13,1.3800,1.3800,1.3600,1.3600,300,,
-2009-01-12,1.3800,1.3800,1.3800,1.3800,0,,
-2009-01-09,1.3800,1.3800,1.3800,1.3800,0,,
-2009-01-08,1.3800,1.3800,1.3800,1.3800,0,,
-2009-01-07,1.4800,1.4800,1.3800,1.3800,1250,,
-2009-01-06,1.2000,1.2001,1.1800,1.2000,5241,,
-2009-01-05,1.0500,1.0500,1.0500,1.0500,0,,
-2009-01-02,1.1700,1.6788,0.9100,1.0500,7855,,
-2008-12-31,1.0001,1.2000,1.0001,1.0500,6400,,
-2008-12-30,1.1400,1.2000,1.1400,1.2000,2588,,
-2008-12-29,1.0500,1.2000,1.0500,1.1100,1412,,
-2008-12-26,1.2999,1.2999,1.2999,1.2999,55,,
-2008-12-24,1.2999,1.2999,1.2999,1.2999,500,,
-2008-12-23,1.3700,1.3700,1.3000,1.3000,8584,,
-2008-12-22,1.3500,1.4700,1.3500,1.3600,9250,,
-2008-12-19,1.2144,2.0000,1.1860,1.9000,12888,,
-2008-12-18,1.0201,1.0201,1.0201,1.0201,0,,
-2008-12-17,1.0201,1.0201,1.0201,1.0201,1,,
-2008-12-16,1.0201,1.0201,1.0201,1.0201,0,,
-2008-12-15,1.0400,1.0401,1.0200,1.0201,1300,,
-2008-12-12,1.2000,1.2000,1.2000,1.2000,0,,
-2008-12-11,1.0900,1.2000,1.0899,1.2000,2000,,
-2008-12-10,1.1900,1.2000,1.1000,1.1000,1200,,
-2008-12-09,0.9300,1.1900,0.9300,1.1000,2165,,
-2008-12-08,1.2500,1.2500,1.2399,1.2399,265,,
-2008-12-05,1.1900,1.2000,1.1900,1.2000,594,,
-2008-12-04,1.7000,1.7000,1.0600,1.0600,7411,,
-2008-12-03,2.0000,2.0000,1.5200,1.7000,1104,,
-2008-12-02,1.7200,1.7200,1.7200,1.7200,100,,
-2008-12-01,1.9500,1.9500,1.9500,1.9500,1,,
-2008-11-28,1.5288,1.9500,1.5288,1.9500,600,,
-2008-11-26,1.8900,1.8900,1.8900,1.8900,412,,
-2008-11-25,1.7000,1.7000,1.7000,1.7000,0,,
-2008-11-24,1.3600,1.7000,1.3600,1.7000,1612,,
-2008-11-21,1.5500,1.6000,1.5500,1.6000,300,,
-2008-11-20,1.5200,1.5200,1.0000,1.3000,1131,,
-2008-11-19,1.6900,1.6900,1.6900,1.6900,69,,
-2008-11-18,1.6900,1.6900,1.6900,1.6900,4100,,
-2008-11-17,2.0900,2.0900,1.6901,1.8500,3229,,
-2008-11-14,1.6500,2.0000,1.6275,2.0000,3338,,
-2008-11-13,1.5900,1.5900,1.5900,1.5900,1000,,
-2008-11-12,1.4000,1.6400,1.4000,1.4200,2910,,
-2008-11-11,1.3200,1.3500,1.3200,1.3500,5040,,
-2008-11-10,1.1600,1.3000,1.1000,1.1000,5472,,
-2008-11-07,0.9792,0.9792,0.9792,0.9792,0,,
-2008-11-06,1.2000,1.2000,0.9792,0.9792,1146,,
-2008-11-05,0.8000,0.9100,0.8000,0.9100,712,,
-2008-11-04,0.7000,0.7000,0.6600,0.6600,960,,
-2008-11-03,0.8900,0.8900,0.8900,0.8900,0,,
-2008-10-31,0.8900,0.8900,0.8900,0.8900,0,,
-2008-10-30,0.8900,0.8900,0.8900,0.8900,40,,
-2008-10-29,0.8900,0.8900,0.8900,0.8900,47,,
-2008-10-28,0.8900,0.8900,0.8900,0.8900,1100,,
-2008-10-27,1.1000,1.1000,0.7000,0.7300,7122,,
-2008-10-24,0.8500,1.0500,0.8500,1.0500,600,,
-2008-10-23,1.1000,1.1000,0.8900,0.8900,1107,,
-2008-10-22,1.4000,1.4000,1.3500,1.3500,800,,
-2008-10-21,1.5000,1.5900,1.5000,1.5900,1100,,
-2008-10-20,1.1350,1.1350,1.1310,1.1310,700,,
-2008-10-17,1.3000,1.3000,1.2700,1.3000,1480,,
-2008-10-16,1.6900,1.6900,1.3100,1.3100,3531,,
-2008-10-15,0.9000,1.4900,0.8000,1.3850,7795,,
-2008-10-14,1.1200,1.1200,0.3500,0.7700,7012,,
-2008-10-13,1.3100,1.3100,1.3100,1.3100,110,,
-2008-10-10,1.5501,1.5501,1.5501,1.5501,0,,
-2008-10-09,1.5501,1.5501,1.5501,1.5501,0,,
-2008-10-08,1.5501,1.5501,1.5501,1.5501,0,,
-2008-10-07,1.4300,1.5501,1.3000,1.5501,2850,,
-2008-10-06,1.4500,1.4500,1.4500,1.4500,0,,
-2008-10-03,1.4500,1.4500,1.4500,1.4500,0,,
-2008-10-02,1.4500,1.4500,1.4500,1.4500,0,,
-2008-10-01,1.4500,1.4500,1.4500,1.4500,0,,
-2008-09-30,1.4500,1.4500,1.4500,1.4500,1250,,
-2008-09-29,1.4501,1.4501,1.4501,1.4501,0,,
-2008-09-26,1.6600,1.6600,1.4500,1.4501,900,,
-2008-09-25,1.6400,2.3000,1.4500,1.5000,6555,,
-2008-09-24,1.8760,1.8760,1.8760,1.8760,0,,
-2008-09-23,1.8760,1.8760,1.8760,1.8760,5,,
-2008-09-22,1.8220,1.8760,1.7700,1.8760,1750,,
-2008-09-19,1.7700,1.7700,1.7700,1.7700,0,,
-2008-09-18,1.7700,1.7700,1.7700,1.7700,0,,
-2008-09-17,1.7700,1.7700,1.7700,1.7700,200,,
-2008-09-16,1.8000,1.8000,1.8000,1.8000,0,,
-2008-09-15,1.8000,1.8000,1.8000,1.8000,0,,
-2008-09-12,1.8000,1.8000,1.8000,1.8000,0,,
-2008-09-11,1.8000,1.8000,1.8000,1.8000,0,,
-2008-09-10,1.8000,1.8000,1.8000,1.8000,0,,
-2008-09-09,1.8000,1.8000,1.8000,1.8000,0,,
-2008-09-08,1.8000,1.8000,1.8000,1.8000,0,,
-2008-09-05,1.8000,1.8000,1.8000,1.8000,100,,
-2008-09-04,2.0001,2.0001,1.8500,1.8500,1100,,
-2008-09-03,2.3500,2.3500,2.3500,2.3500,100,,
-2008-09-02,2.2600,2.4400,2.2499,2.3900,1542,,
-2008-08-29,1.9100,1.9100,1.9100,1.9100,0,,
-2008-08-28,1.9100,1.9100,1.9100,1.9100,0,,
-2008-08-27,1.9100,1.9100,1.9100,1.9100,0,,
-2008-08-26,1.9100,1.9100,1.9100,1.9100,0,,
-2008-08-25,1.9100,1.9100,1.9100,1.9100,420,,
-2008-08-22,1.9500,1.9500,1.9500,1.9500,0,,
-2008-08-21,1.9500,1.9500,1.9500,1.9500,0,,
-2008-08-20,1.9850,1.9850,1.9500,1.9500,200,,
-2008-08-19,2.2501,2.2501,2.2501,2.2501,0,,
-2008-08-18,2.2501,2.2501,2.2501,2.2501,0,,
-2008-08-15,2.2501,2.2501,2.2501,2.2501,0,,
-2008-08-14,2.2500,2.2501,2.2500,2.2501,200,,
-2008-08-13,2.3000,2.3000,2.3000,2.3000,500,,
-2008-08-12,2.3600,2.5500,2.1500,2.2300,6762,,
-2008-08-11,2.1500,2.1800,2.1500,2.1650,2900,,
-2008-08-08,2.2750,2.2750,2.2750,2.2750,0,,
-2008-08-07,2.1000,2.4000,2.1000,2.2750,925,,
-2008-08-06,2.0100,2.4700,2.0100,2.4000,6512,,
-2008-08-05,2.5000,2.5000,2.5000,2.5000,0,,
-2008-08-04,2.5000,2.5000,2.5000,2.5000,1291,,
-2008-08-01,2.2700,2.2700,2.2700,2.2700,0,,
-2008-07-31,2.3500,2.4100,2.2700,2.2700,4582,,
-2008-07-30,2.2500,2.2500,2.2500,2.2500,0,,
-2008-07-29,2.2500,2.2500,2.2500,2.2500,0,,
-2008-07-28,2.2500,2.2500,2.2500,2.2500,0,,
-2008-07-25,2.2500,2.2500,2.2500,2.2500,0,,
-2008-07-24,2.2500,2.2500,2.2500,2.2500,0,,
-2008-07-23,2.2500,2.2500,2.2500,2.2500,0,,
-2008-07-22,2.2500,2.2500,2.2500,2.2500,0,,
-2008-07-21,2.3000,2.4500,2.2000,2.2500,400,,
-2008-07-18,2.4100,2.4100,2.4100,2.4100,0,,
-2008-07-17,2.4100,2.4100,2.4100,2.4100,0,,
-2008-07-16,2.4100,2.4100,2.4100,2.4100,150,,
-2008-07-15,2.5700,2.5700,2.5700,2.5700,0,,
-2008-07-14,2.5700,2.5700,2.5700,2.5700,0,,
-2008-07-11,2.5700,2.5700,2.5700,2.5700,0,,
-2008-07-10,2.5700,2.5700,2.5700,2.5700,0,,
-2008-07-09,2.5700,2.5700,2.5700,2.5700,0,,
-2008-07-08,2.5700,2.5700,2.5700,2.5700,150,,
-2008-07-07,2.5000,2.5000,2.5000,2.5000,0,,
-2008-07-03,2.5000,2.5000,2.5000,2.5000,0,,
-2008-07-02,2.5000,2.5000,2.5000,2.5000,100,,
-2008-07-01,2.3300,2.6700,2.3000,2.3000,1533,,
-2008-06-30,2.7500,2.7500,2.4500,2.4500,600,,
-2008-06-27,2.6001,2.6001,2.6001,2.6001,0,,
-2008-06-26,2.6001,2.6001,2.6001,2.6001,0,,
-2008-06-25,2.6001,2.6001,2.6001,2.6001,0,,
-2008-06-24,2.6001,2.6001,2.6001,2.6001,0,,
-2008-06-23,2.6001,2.6001,2.6001,2.6001,0,,
-2008-06-20,2.6001,2.6500,2.5500,2.6001,1400,,
-2008-06-19,2.5000,2.5000,2.5000,2.5000,0,,
-2008-06-18,2.5000,2.5000,2.5000,2.5000,100,,
-2008-06-17,2.6000,2.6000,2.6000,2.6000,0,,
-2008-06-16,2.6000,2.6000,2.6000,2.6000,0,,
-2008-06-13,2.6000,2.6000,2.6000,2.6000,300,,
-2008-06-12,2.5800,2.5800,2.5800,2.5800,294,,
-2008-06-11,2.6300,2.6400,2.6300,2.6400,600,,
-2008-06-10,2.4300,2.4300,2.4300,2.4300,900,,
-2008-06-09,2.3400,2.6200,2.3400,2.5500,6202,,
-2008-06-06,2.8000,2.8000,2.8000,2.8000,150,,
-2008-06-05,2.8000,2.8000,2.8000,2.8000,0,,
-2008-06-04,2.8000,2.8000,2.8000,2.8000,300,,
-2008-06-03,3.1799,3.1799,3.1799,3.1799,100,,
-2008-06-02,3.2050,3.2050,3.2050,3.2050,0,,
-2008-05-30,3.2050,3.2050,3.2050,3.2050,0,,
-2008-05-29,3.2100,3.2100,3.2100,3.2100,500,,
-2008-05-28,2.8300,2.8300,2.8000,2.8000,827,,
-2008-05-27,2.8001,2.8001,2.8001,2.8001,0,,
-2008-05-23,2.8001,2.8001,2.8001,2.8001,0,,
-2008-05-22,2.8001,2.8001,2.8001,2.8001,1000,,
-2008-05-21,2.8000,2.8001,2.8000,2.8001,1500,,
-2008-05-20,2.8200,2.8400,2.8000,2.8000,1199,,
-2008-05-19,2.8000,2.8000,2.8000,2.8000,0,,
-2008-05-16,2.8000,2.8000,2.8000,2.8000,0,,
-2008-05-15,2.8000,2.8000,2.8000,2.8000,0,,
-2008-05-14,2.8000,2.8000,2.8000,2.8000,0,,
-2008-05-13,2.8000,2.8000,2.8000,2.8000,0,,
-2008-05-12,2.8000,2.8000,2.8000,2.8000,0,,
-2008-05-09,2.8000,2.8000,2.8000,2.8000,0,,
-2008-05-08,2.8000,2.8000,2.8000,2.8000,3100,,
-2008-05-07,3.0500,3.0500,2.8000,2.8000,1100,,
-2008-05-06,3.0600,3.0601,3.0600,3.0601,700,,
-2008-05-05,3.2500,3.2500,3.2500,3.2500,100,,
-2008-05-02,3.3000,3.3000,3.3000,3.3000,900,,
-2008-05-01,3.3600,3.3600,3.3500,3.3500,500,,
-2008-04-30,2.8300,2.8300,2.8300,2.8300,100,,
-2008-04-29,2.8300,2.8300,2.8300,2.8300,200,,
-2008-04-28,3.1800,3.2000,2.9500,2.9750,1800,,
-2008-04-25,2.8700,2.9501,2.8700,2.9500,350,,
-2008-04-24,2.8950,2.8950,2.8950,2.8950,0,,
-2008-04-23,2.8950,2.8950,2.8950,2.8950,0,,
-2008-04-22,2.8950,2.8950,2.8950,2.8950,0,,
-2008-04-21,2.8950,2.8950,2.8950,2.8950,0,,
-2008-04-18,2.9200,2.9300,2.8500,2.8950,3574,,
-2008-04-17,3.0601,3.0601,3.0601,3.0601,0,,
-2008-04-16,3.0601,3.0601,3.0601,3.0601,200,,
-2008-04-15,3.3100,3.3900,3.1100,3.1101,2000,,
-2008-04-14,3.0001,3.3000,3.0001,3.3000,600,,
-2008-04-11,3.3100,3.3500,3.0010,3.3500,4675,,
-2008-04-10,2.5200,3.3500,2.5200,3.3099,9832,,
-2008-04-09,2.9800,2.9900,2.8000,2.8000,1225,,
-2008-04-08,2.7500,2.8999,2.7500,2.8900,311,,
-2008-04-07,3.0700,3.0700,3.0700,3.0700,0,,
-2008-04-04,3.0700,3.0700,3.0700,3.0700,0,,
-2008-04-03,3.0700,3.0700,3.0700,3.0700,190,,
-2008-04-02,3.2500,3.2500,2.8000,2.8560,1105,,
-2008-04-01,3.0200,3.1800,2.7110,3.0300,9671,,
-2008-03-31,3.3600,3.3600,3.3600,3.3600,300,,
-2008-03-28,3.2800,3.2800,3.0300,3.0300,5312,,
-2008-03-27,3.2700,3.2700,3.2700,3.2700,150,,
-2008-03-26,3.4500,3.4500,3.4500,3.4500,0,,
-2008-03-25,3.4500,3.4500,3.4500,3.4500,0,,
-2008-03-24,3.4500,3.4500,3.4500,3.4500,0,,
-2008-03-20,3.4500,3.4500,3.4500,3.4500,200,,
-2008-03-19,3.2501,3.2501,3.2501,3.2501,100,,
-2008-03-18,3.2501,3.2501,3.2501,3.2501,115,,
-2008-03-17,3.2000,3.2001,3.2000,3.2000,1588,,
-2008-03-14,3.8400,4.0000,3.1470,3.2000,8147,,
-2008-03-13,3.5300,3.5300,3.5300,3.5300,0,,
-2008-03-12,3.8000,3.9000,3.4000,3.5300,5343,,
-2008-03-11,3.3000,3.8500,3.3000,3.8500,399,,
-2008-03-10,3.7000,3.8500,3.3600,3.3600,2611,,
-2008-03-07,3.8200,3.9999,3.8100,3.8100,441,,
-2008-03-06,3.3901,4.1700,3.3901,3.8100,3985,,
-2008-03-05,3.7500,3.7500,3.7500,3.7500,100,,
-2008-03-04,3.5800,3.6900,3.5800,3.6900,400,,
-2008-03-03,3.4000,3.4000,3.3901,3.3901,900,,
-2008-02-29,3.4000,3.4000,3.4000,3.4000,250,,
-2008-02-28,3.4501,3.4501,3.4501,3.4501,100,,
-2008-02-27,3.6800,3.6800,3.6800,3.6800,300,,
-2008-02-26,3.8400,3.8400,3.8400,3.8400,100,,
-2008-02-25,3.7200,3.7200,3.7200,3.7200,0,,
-2008-02-22,3.7500,3.8000,3.5000,3.7200,4252,,
-2008-02-21,3.6000,3.7600,3.6000,3.7600,552,,
-2008-02-20,3.5500,3.9900,3.4100,3.9900,3099,,
-2008-02-19,4.0800,4.0800,4.0800,4.0800,0,,
-2008-02-15,3.7500,4.4000,3.7500,4.0800,6212,,
-2008-02-14,4.3700,4.3700,3.9900,3.9900,4417,,
-2008-02-13,3.6200,3.6200,3.6200,3.6200,0,,
-2008-02-12,3.8300,3.8300,3.6200,3.6200,1900,,
-2008-02-11,4.2800,4.2800,4.2800,4.2800,0,,
-2008-02-08,4.1500,4.3400,4.1000,4.2800,2599,,
-2008-02-07,4.4000,4.4000,4.4000,4.4000,0,,
-2008-02-06,4.2000,4.4000,4.2000,4.4000,876,,
-2008-02-05,4.1000,4.1000,4.1000,4.1000,200,,
-2008-02-04,4.4400,4.4400,4.4160,4.4160,1400,,
-2008-02-01,3.7200,4.5000,3.5200,4.0000,3110,,
-2008-01-31,3.3000,3.7400,3.2500,3.7000,1540,,
-2008-01-30,3.9500,3.9500,3.9500,3.9500,0,,
-2008-01-29,3.5000,3.9500,3.5000,3.9500,400,,
-2008-01-28,4.0000,4.0000,3.9500,3.9500,700,,
-2008-01-25,3.4500,4.0000,3.4500,4.0000,743,,
-2008-01-24,3.3000,3.3000,3.3000,3.3000,0,,
-2008-01-23,3.6300,3.6300,3.2900,3.3000,2676,,
-2008-01-22,3.7600,3.7600,3.7600,3.7600,460,,
-2008-01-18,3.9400,3.9400,3.7800,3.8300,2030,,
-2008-01-17,3.9300,3.9300,3.9300,3.9300,400,,
-2008-01-16,4.1000,4.1101,4.1000,4.1100,3040,,
-2008-01-15,4.0000,4.0000,4.0000,4.0000,0,,
-2008-01-14,4.0000,4.0000,4.0000,4.0000,0,,
-2008-01-11,3.8000,4.4000,3.8000,4.0000,4642,,
-2008-01-10,3.8000,3.8000,3.8000,3.8000,200,,
-2008-01-09,3.6000,3.6000,3.5500,3.5500,200,,
-2008-01-08,3.6000,3.8700,3.5500,3.5500,1496,,
-2008-01-07,3.9240,3.9240,3.5500,3.5500,1200,,
-2008-01-04,3.9800,3.9800,3.9800,3.9800,200,,
-2008-01-03,3.8500,3.8500,3.7501,3.7501,921,,
-2008-01-02,4.0200,4.0201,3.9000,3.9000,1150,,
-2007-12-31,4.1000,4.1000,4.0100,4.0100,1820,,
-2007-12-28,4.4000,4.5000,4.4000,4.4999,400,,
-2007-12-27,4.0700,4.0700,4.0700,4.0700,200,,
-2007-12-26,4.0700,4.0700,4.0700,4.0700,100,,
-2007-12-24,4.0701,4.0701,4.0701,4.0701,100,,
-2007-12-21,4.4000,4.4000,4.4000,4.4000,637,,
-2007-12-20,4.4000,4.4000,4.4000,4.4000,0,,
-2007-12-19,4.1100,4.4800,4.1100,4.4000,1037,,
-2007-12-18,4.2000,4.2000,4.2000,4.2000,100,,
-2007-12-17,4.3000,4.3000,4.3000,4.3000,220,,
-2007-12-14,4.1100,4.4500,4.1100,4.4500,814,,
-2007-12-13,4.4000,4.4000,4.1100,4.2000,1886,,
-2007-12-12,4.3000,4.7100,4.1500,4.6900,4396,,
-2007-12-11,4.3000,4.3000,4.3000,4.3000,100,,
-2007-12-10,4.5900,4.6000,4.5900,4.6000,329,,
-2007-12-07,4.3800,4.7000,4.3800,4.5000,500,,
-2007-12-06,4.5300,4.5300,4.5300,4.5300,100,,
-2007-12-05,4.5300,4.5300,4.5300,4.5300,100,,
-2007-12-04,4.8000,4.8000,4.5100,4.5100,200,,
-2007-12-03,4.5300,4.8000,4.5200,4.5200,1500,,
-2007-11-30,4.3300,4.8400,4.0900,4.3900,7336,,
-2007-11-29,4.2200,5.0000,4.1800,4.5000,7600,,
-2007-11-28,4.3300,4.7100,4.0100,4.7100,7873,,
-2007-11-27,4.3000,4.3300,3.9700,3.9700,1535,,
-2007-11-26,3.9700,3.9700,3.9700,3.9700,500,,
-2007-11-23,4.4200,4.4200,4.4200,4.4200,0,,
-2007-11-21,4.4200,4.4200,4.4200,4.4200,0,,
-2007-11-20,4.4200,4.4200,4.4200,4.4200,500,,
-2007-11-19,4.4000,4.4000,4.4000,4.4000,0,,
-2007-11-16,4.3999,4.4000,4.3999,4.4000,334,,
-2007-11-15,4.0800,4.1000,4.0800,4.1000,975,,
-2007-11-14,4.6000,4.6000,4.0000,4.0000,3100,,
-2007-11-13,4.0000,4.0000,4.0000,4.0000,375,,
-2007-11-12,4.0000,4.0000,4.0000,4.0000,0,,
-2007-11-09,4.0000,4.5800,4.0000,4.0000,368,,
-2007-11-08,4.0500,4.0500,3.9000,3.9000,400,,
-2007-11-07,4.0300,4.7200,4.0300,4.0500,600,,
-2007-11-06,4.0000,4.3000,4.0000,4.3000,1800,,
-2007-11-05,4.7300,4.7300,4.7300,4.7300,0,,
-2007-11-02,4.7300,4.7300,4.7300,4.7300,0,,
-2007-11-01,4.6000,4.9400,4.6000,4.7300,1246,,
-2007-10-31,4.9400,4.9599,4.9400,4.9599,250,,
-2007-10-30,5.1600,5.1800,4.7000,4.7000,3492,,
-2007-10-29,5.0000,5.2100,4.8000,5.0500,4946,,
-2007-10-26,4.8400,4.8800,4.8300,4.8300,600,,
-2007-10-25,4.7600,4.7600,4.7600,4.7600,0,,
-2007-10-24,4.9000,4.9200,4.7600,4.7600,1301,,
-2007-10-23,4.6500,4.6500,4.5500,4.5500,300,,
-2007-10-22,4.9000,4.9000,4.4700,4.5200,2650,,
-2007-10-19,4.9600,5.1000,4.6000,5.0000,16607,,
-2007-10-18,4.7600,4.8900,4.7600,4.8900,1300,,
-2007-10-17,4.6500,4.6500,4.6500,4.6500,0,,
-2007-10-16,4.6500,4.6500,4.6500,4.6500,200,,
-2007-10-15,4.9700,4.9700,4.5000,4.6000,3190,,
-2007-10-12,4.2600,4.9700,4.2600,4.7500,8680,,
-2007-10-11,4.7600,4.7600,4.4980,4.5100,5690,,
-2007-10-10,5.0000,5.0000,4.5200,4.7680,5216,,
-2007-10-09,4.3300,4.4000,4.0200,4.4000,817,,
-2007-10-08,4.2500,4.5000,3.8000,3.8000,4207,,
-2007-10-05,4.0100,4.2500,4.0100,4.0300,3390,,
-2007-10-04,3.8500,4.1000,3.8500,4.0800,2300,,
-2007-10-03,3.8100,4.0500,3.8000,4.0500,2505,,
-2007-10-02,3.7500,4.1000,3.7500,4.0500,2303,,
-2007-10-01,4.0000,4.1000,4.0000,4.1000,1967,,
-2007-09-28,4.0500,4.1000,3.6800,3.6800,1490,,
-2007-09-27,4.0200,4.0200,4.0200,4.0200,0,,
-2007-09-26,3.9800,4.1000,3.9200,4.0200,1448,,
-2007-09-25,4.0500,4.0900,3.8200,4.0700,7468,,
-2007-09-24,3.9900,4.0500,3.8200,4.0500,3765,,
-2007-09-21,3.8600,3.9900,3.8200,3.9900,4277,,
-2007-09-20,3.8400,3.8400,3.6200,3.6200,520,,
-2007-09-19,3.9700,3.9700,3.7000,3.7100,2567,,
-2007-09-18,3.5500,3.5500,3.5500,3.5500,300,,
-2007-09-17,3.5580,3.5580,3.5580,3.5580,185,,
-2007-09-14,3.5501,3.7500,3.5500,3.7500,1100,,
-2007-09-13,3.5500,3.6800,3.5500,3.6800,400,,
-2007-09-12,3.5500,3.5500,3.5500,3.5500,0,,
-2007-09-11,3.5500,3.5500,3.5500,3.5500,0,,
-2007-09-10,3.6000,3.6400,3.5500,3.5500,3669,,
-2007-09-07,3.7500,3.7500,3.5500,3.5500,1880,,
-2007-09-06,3.7000,3.7000,3.7000,3.7000,200,,
-2007-09-05,3.5700,3.5700,3.5700,3.5700,0,,
-2007-09-04,3.6399,3.6399,3.5700,3.5700,640,,
-2007-08-31,3.6100,3.6100,3.5500,3.5500,1559,,
-2007-08-30,3.6940,3.7162,3.6200,3.6200,2411,,
-2007-08-29,3.7270,3.7270,3.7270,3.7270,0,,
-2007-08-28,3.7270,3.7270,3.7270,3.7270,0,,
-2007-08-27,3.7270,3.7270,3.7270,3.7270,0,,
-2007-08-24,3.7900,3.7900,3.7270,3.7270,400,,
-2007-08-23,3.5700,3.5700,3.5700,3.5700,311,,
-2007-08-22,3.5800,3.5800,3.5800,3.5800,0,,
-2007-08-21,3.6100,3.6100,3.5700,3.5800,900,,
-2007-08-20,3.6201,3.6201,3.6201,3.6201,620,,
-2007-08-17,3.6560,3.6560,3.6560,3.6560,200,,
-2007-08-16,3.6200,3.6400,3.6200,3.6400,700,,
-2007-08-15,3.6200,3.6200,3.6200,3.6200,500,,
-2007-08-14,3.6501,3.6501,3.6501,3.6501,100,,
-2007-08-13,3.6600,3.6600,3.6600,3.6600,150,,
-2007-08-10,3.7820,3.7820,3.7820,3.7820,0,,
-2007-08-09,3.7820,3.7820,3.7820,3.7820,100,,
-2007-08-08,3.9000,3.9000,3.9000,3.9000,0,,
-2007-08-07,3.9700,3.9700,3.9000,3.9000,719,,
-2007-08-06,3.7900,3.7900,3.7900,3.7900,0,,
-2007-08-03,3.7000,3.7900,3.7000,3.7900,1025,,
-2007-08-02,3.9800,4.0200,3.9800,4.0200,200,,
-2007-08-01,3.9000,4.0000,3.8200,3.8200,3175,,
-2007-07-31,3.7900,4.0000,3.7900,3.9000,5470,,
-2007-07-30,4.0000,4.0000,3.7500,3.7500,2171,,
-2007-07-27,3.7000,3.9700,3.5701,3.9700,2414,,
-2007-07-26,3.6800,3.6800,3.6800,3.6800,100,,
-2007-07-25,3.7100,3.7100,3.6700,3.6700,1100,,
-2007-07-24,3.7000,3.7900,3.7000,3.7000,3113,,
-2007-07-23,3.9400,3.9400,3.6600,3.7500,5200,,
-2007-07-20,3.8800,4.0000,3.7000,3.7100,7463,,
-2007-07-19,3.6500,3.9299,3.6500,3.9299,1085,,
-2007-07-18,3.8900,3.8900,3.8300,3.8300,2800,,
-2007-07-17,3.7100,3.8399,3.7100,3.8399,432,,
-2007-07-16,3.6700,3.8500,3.6500,3.7100,3600,,
-2007-07-13,3.7000,3.7500,3.7000,3.7500,1600,,
-2007-07-12,3.6000,3.8400,3.6000,3.7001,1978,,
-2007-07-11,3.8000,3.8000,3.5800,3.5800,1100,,
-2007-07-10,3.8700,3.9500,3.5500,3.8100,5998,,
-2007-07-09,3.6000,3.8999,3.5900,3.6300,3253,,
-2007-07-06,3.6001,3.6001,3.6000,3.6000,615,,
-2007-07-05,3.9500,4.2900,3.6000,3.6000,18781,,
-2007-07-03,3.6000,3.6000,3.6000,3.6000,200,,
-2007-07-02,3.6200,3.6200,3.6200,3.6200,200,,
-2007-06-29,3.9800,3.9800,3.5500,3.6800,12001,,
-2007-06-28,3.6800,3.8000,3.6000,3.8000,14650,,
-2007-06-27,4.0000,4.0000,3.8100,3.8500,3589,,
-2007-06-26,3.8100,4.2000,3.7300,3.9700,33282,,
-2007-06-25,3.8300,3.8300,3.5500,3.6000,5979,,
-2007-06-22,3.6500,3.6500,3.5000,3.5000,4106,,
-2007-06-21,3.5500,3.7100,3.5000,3.6841,6080,,
-2007-06-20,3.7300,3.8500,3.5700,3.6500,12400,,
-2007-06-19,3.5500,3.7500,3.5500,3.7200,26424,,
-2007-06-18,3.9700,4.0000,3.9600,3.9600,5387,,
-2007-06-15,3.9800,3.9800,3.9800,3.9800,900,,
-2007-06-14,4.0000,4.0000,3.9800,3.9806,1780,,
-2007-06-13,4.0000,4.0100,4.0000,4.0000,1350,,
-2007-06-12,4.2800,4.2800,4.1200,4.1200,2170,,
-2007-06-11,4.1201,4.1599,4.1201,4.1599,350,,
-2007-06-08,3.9800,4.5500,3.9800,4.1400,7745,,
-2007-06-07,4.0400,4.0400,4.0000,4.0000,2300,,
-2007-06-06,4.0899,4.0900,3.9800,4.0000,5900,,
-2007-06-05,4.0000,4.2500,3.7900,3.9800,18414,,
-2007-06-04,4.5000,4.5900,3.7500,4.0000,25497,,
-2007-06-01,4.5700,4.5700,4.5700,4.5700,0,,
-2007-05-31,4.4600,4.7999,4.4600,4.5700,3113,,
-2007-05-30,4.6300,4.6500,4.2000,4.4501,5900,,
-2007-05-29,4.6599,4.6776,4.5800,4.6776,3261,,
-2007-05-25,4.6699,4.6699,4.5300,4.5300,333,,
-2007-05-24,4.7500,4.7500,4.5500,4.5600,5850,,
-2007-05-23,4.9500,4.9500,4.6000,4.6500,17630,,
-2007-05-22,5.2501,5.3000,4.9000,5.0400,27600,,
-2007-05-21,5.9000,5.9000,5.2500,5.2500,15546,,
-2007-05-18,5.2400,5.9000,5.2400,5.9000,29520,,
-2007-05-17,5.3500,5.3500,5.2200,5.2400,700,,
-2007-05-16,5.4000,5.7500,5.3100,5.4000,17514,,
-2007-05-15,4.7501,5.6900,4.6500,5.3500,28675,,
-2007-05-14,4.7500,4.8099,4.7001,4.7001,2260,,
-2007-05-11,4.5000,4.7560,4.5000,4.7560,2442,,
-2007-05-10,4.9000,4.9000,4.5500,4.6500,11400,,
-2007-05-09,5.4000,5.4500,5.0000,5.1500,28395,,
-2007-05-08,5.0000,6.1900,4.9300,5.6000,34900,,
-2007-05-07,4.1500,5.3000,4.0500,4.9120,17400,,
-2007-05-04,4.3900,4.3900,4.0300,4.0300,2854,,
-2007-05-03,4.4000,4.4200,3.7500,4.4200,14650,,
-2007-05-02,4.5000,4.5000,4.4000,4.4000,900,,
-2007-05-01,4.4400,4.4400,4.4400,4.4400,1948,,
-2007-04-30,4.5400,4.5400,4.4000,4.4400,4079,,
-2007-04-27,4.5500,4.6400,4.4400,4.5800,1400,,
-2007-04-26,4.5500,4.5900,4.5500,4.5700,1283,,
-2007-04-25,4.6500,4.6820,4.2600,4.5600,4928,,
-2007-04-24,4.8500,4.9700,4.6100,4.6800,4901,,
-2007-04-23,5.0500,5.0500,4.8600,4.9600,11290,,
-2007-04-20,5.2620,5.2620,5.0000,5.0900,2300,,
-2007-04-19,5.0800,5.2500,5.0000,5.0600,8278,,
-2007-04-18,5.3600,5.7500,5.1200,5.1300,6192,,
-2007-04-17,5.4700,5.6799,5.3100,5.5100,6647,,
-2007-04-16,5.7800,6.1499,5.0200,5.7000,44079,,
-2007-04-13,6.0800,6.1101,5.4500,5.7477,32031,,
-2007-04-12,6.2500,6.3000,6.0200,6.0500,6046,,
-2007-04-11,6.6900,6.6900,6.0000,6.2300,22543,,
-2007-04-10,7.1000,7.2000,6.5100,6.6000,43935,,
-2007-04-09,5.9100,8.7300,5.8500,7.2100,141035,,
-2007-04-05,4.9900,8.9900,4.1100,5.4100,126887,,
-2007-04-04,3.5601,3.6500,3.5601,3.6500,317,,
-2007-04-03,3.6500,3.7500,3.6366,3.6600,2900,,
-2007-04-02,4.1500,4.1500,3.5200,3.5900,18163,,
-2007-03-30,4.5500,4.5500,3.7500,4.0000,11793,,
-2007-03-29,4.6800,4.6800,4.6100,4.6100,867,,
-2007-03-28,5.1501,5.4700,4.7500,5.2500,4840,,
-2007-03-27,5.5500,5.5500,5.5000,5.5000,2798,,
-2007-03-26,5.7000,5.7300,5.4800,5.7300,4700,,
-2007-03-23,5.5900,5.5900,5.5900,5.5900,0,,
-2007-03-22,5.3900,5.5900,5.3900,5.5900,500,,
-2007-03-21,5.5900,5.5900,5.5900,5.5900,0,,
-2007-03-20,5.5900,5.5900,5.5900,5.5900,0,,
-2007-03-19,5.5380,5.5900,5.5380,5.5900,700,,
-2007-03-16,5.3500,5.5399,5.3500,5.5000,430,,
-2007-03-15,5.4400,5.4400,5.4400,5.4400,100,,
-2007-03-14,5.4300,5.4300,5.2000,5.2000,400,,
-2007-03-13,5.8500,5.9900,5.5500,5.5500,1259,,
-2007-03-12,6.6500,6.6500,5.9000,6.0000,1503,,
-2007-03-09,6.8000,6.8000,6.8000,6.8000,0,,
-2007-03-08,6.8000,6.8000,6.8000,6.8000,100,,
-2007-03-07,7.0900,7.0900,7.0900,7.0900,0,,
-2007-03-06,6.6500,7.1940,6.6100,7.0900,820,,
-2007-03-05,7.3500,7.4000,7.3500,7.4000,442,,
-2007-03-02,7.3500,7.3500,7.3500,7.3500,0,,
-2007-03-01,7.3500,7.3500,7.3500,7.3500,425,,
-2007-02-28,7.3400,7.3400,7.3400,7.3400,135,,
-2007-02-27,7.2000,7.2000,7.2000,7.2000,0,,
-2007-02-26,7.2000,7.2000,7.2000,7.2000,3200,,
-2007-02-23,7.2000,7.2000,7.2000,7.2000,364,,
-2007-02-22,7.2500,7.2500,7.2500,7.2500,0,,
-2007-02-21,7.2500,7.2500,7.2500,7.2500,300,,
-2007-02-20,7.4000,7.4000,7.4000,7.4000,0,,
-2007-02-16,7.4000,7.4000,7.4000,7.4000,0,,
-2007-02-15,7.4000,7.4000,7.4000,7.4000,100,,
-2007-02-14,7.4500,7.4500,7.4500,7.4500,0,,
-2007-02-13,7.4500,7.4500,7.4500,7.4500,0,,
-2007-02-12,7.4500,7.4500,7.4500,7.4500,100,,
-2007-02-09,7.4500,7.4500,7.4500,7.4500,0,,
-2007-02-08,7.4500,7.4500,7.4500,7.4500,0,,
-2007-02-07,7.4500,7.4500,7.4500,7.4500,100,,
-2007-02-06,7.4901,7.4901,7.4900,7.4900,200,,
-2007-02-05,7.3340,7.3340,7.3340,7.3340,0,,
-2007-02-02,7.3340,7.3340,7.3340,7.3340,600,,
-2007-02-01,7.3999,7.3999,7.3999,7.3999,0,,
-2007-01-31,7.6100,7.6100,7.3700,7.3999,1175,,
-2007-01-30,7.8000,7.8000,7.8000,7.8000,0,,
-2007-01-29,7.8000,7.8000,7.8000,7.8000,0,,
-2007-01-26,7.8000,7.8000,7.8000,7.8000,0,,
-2007-01-25,7.8500,7.8500,7.8000,7.8000,200,,
-2007-01-24,7.7500,7.7500,7.7500,7.7500,0,,
-2007-01-23,7.7501,7.7501,7.7500,7.7500,240,,
-2007-01-22,7.9499,7.9500,7.9499,7.9500,200,,
-2007-01-19,7.7500,7.7500,7.7500,7.7500,0,,
-2007-01-18,7.7500,7.7500,7.7500,7.7500,0,,
-2007-01-17,7.7501,7.7501,7.7500,7.7500,400,,
-2007-01-16,7.9500,7.9500,7.9500,7.9500,0,,
-2007-01-12,7.5500,8.0000,7.5500,7.9500,1400,,
-2007-01-11,7.6000,7.6000,7.5800,7.5800,1300,,
-2007-01-10,7.5981,7.5981,7.5800,7.5800,300,,
-2007-01-09,7.5000,7.5400,7.3500,7.5400,5200,,
-2007-01-08,7.5000,7.5000,7.5000,7.5000,0,,
-2007-01-05,7.6000,7.6000,7.5000,7.5000,2201,,
-2007-01-04,7.9800,7.9800,7.7900,7.7900,785,,
-2007-01-03,8.1500,8.1500,7.5200,7.6300,2300,,
-2006-12-29,7.9600,7.9600,7.9600,7.9600,1400,,
-2006-12-28,7.7000,8.0000,7.5000,7.7500,6126,,
-2006-12-27,7.8500,7.8500,7.6700,7.7100,2250,,
-2006-12-26,8.0500,8.0500,7.5000,7.5500,17839,,
-2006-12-22,8.5000,8.5000,8.5000,8.5000,100,,
-2006-12-21,8.0500,8.0500,8.0500,8.0500,0,,
-2006-12-20,8.0500,8.0500,8.0500,8.0500,0,,
-2006-12-19,8.5500,8.5500,8.0500,8.0500,1583,,
-2006-12-18,8.7500,8.7500,8.7500,8.7500,0,,
-2006-12-15,9.0000,9.0000,8.5700,8.7500,1250,,
-2006-12-14,8.8000,8.8000,8.7000,8.8000,700,,
-2006-12-13,8.9600,9.0000,8.9600,9.0000,1100,,
-2006-12-12,8.5000,8.9000,8.5000,8.9000,700,,
-2006-12-11,8.4400,8.5900,8.4300,8.5900,1105,,
-2006-12-08,8.2500,8.2500,8.2500,8.2500,200,,
-2006-12-07,9.0000,9.0000,8.4000,8.4000,983,,
-2006-12-06,8.9900,9.0000,8.7000,8.8300,2310,,
-2006-12-05,8.8890,8.8890,8.8890,8.8890,200,,
-2006-12-04,8.7500,8.7500,8.7500,8.7500,100,,
-2006-12-01,8.5000,8.5000,8.5000,8.5000,200,,
-2006-11-30,9.1500,9.1500,8.7500,9.0000,825,,
-2006-11-29,8.4500,8.4500,8.4500,8.4500,1100,,
-2006-11-28,8.6000,8.6000,8.3500,8.4500,1138,,
-2006-11-27,8.5000,8.5000,8.4000,8.4000,300,,
-2006-11-24,8.4000,8.4000,8.4000,8.4000,200,,
-2006-11-22,8.6500,8.6500,8.5000,8.5000,1926,,
-2006-11-21,8.7501,8.7501,8.6800,8.6900,2440,,
-2006-11-20,8.7000,8.7000,8.7000,8.7000,100,,
-2006-11-17,8.6000,8.6000,8.5000,8.5000,368,,
-2006-11-16,8.7700,8.7700,8.3324,8.3324,2395,,
-2006-11-15,8.9900,9.1800,8.9900,9.0000,12900,,
-2006-11-14,8.8500,8.8500,8.8500,8.8500,828,,
-2006-11-13,9.0000,9.2000,8.8000,8.8000,7712,,
-2006-11-10,8.3000,8.7000,8.3000,8.5800,4755,,
-2006-11-09,8.0000,8.0000,7.6000,7.6000,884,,
-2006-11-08,8.3500,8.3500,8.3500,8.3500,100,,
-2006-11-07,8.2500,8.5000,8.2500,8.4000,500,,
-2006-11-06,7.7500,7.7500,7.7500,7.7500,0,,
-2006-11-03,7.9500,7.9500,7.7500,7.7500,2400,,
-2006-11-02,8.0000,8.0000,7.9600,7.9600,500,,
-2006-11-01,8.0276,8.0276,8.0276,8.0276,0,,
-2006-10-31,8.1000,8.1000,8.0000,8.0276,901,,
-2006-10-30,8.4100,8.5900,8.0200,8.1000,5100,,
-2006-10-27,8.1000,8.1000,8.1000,8.1000,100,,
-2006-10-26,8.3000,8.6000,8.3000,8.4060,367,,
-2006-10-25,8.5000,8.5000,8.0000,8.0900,1102,,
-2006-10-24,8.0200,8.0200,8.0200,8.0200,1000,,
-2006-10-23,8.5000,8.5000,8.1200,8.1200,975,,
-2006-10-20,8.0136,8.0136,8.0136,8.0136,0,,
-2006-10-19,8.1100,8.1100,8.0000,8.0136,497,,
-2006-10-18,7.7000,7.7000,7.7000,7.7000,0,,
-2006-10-17,7.7000,7.7000,7.7000,7.7000,250,,
-2006-10-16,7.9900,8.1500,7.7000,7.7000,3000,,
-2006-10-13,7.7000,7.7400,7.4800,7.4800,2421,,
-2006-10-12,7.6501,7.6501,7.0000,7.4000,2925,,
-2006-10-11,7.8825,7.9000,7.5675,7.9000,1400,,
-2006-10-10,7.8000,7.8000,7.8000,7.8000,100,,
-2006-10-09,7.6100,7.8500,7.6100,7.8500,400,,
-2006-10-06,8.0000,8.0000,7.6460,7.9300,1600,,
-2006-10-05,7.9800,8.0000,7.3656,7.9850,3077,,
-2006-10-04,8.3600,8.3600,6.6500,7.3000,10203,,
-2006-10-03,8.2000,10.0000,8.2000,8.2500,7634,,
-2006-10-02,8.3000,8.3000,8.1480,8.1480,600,,
-2006-09-29,7.5000,8.2000,6.5000,8.2000,1518,,
-2006-09-28,8.2000,8.2000,8.2000,8.2000,0,,
-2006-09-27,8.2000,8.2000,8.2000,8.2000,0,,
-2006-09-26,8.2000,8.2000,8.2000,8.2000,1000,,
-2006-09-25,7.4000,7.4000,7.4000,7.4000,0,,
-2006-09-22,7.4000,7.4000,7.4000,7.4000,0,,
-2006-09-21,7.4000,7.4000,7.4000,7.4000,0,,
-2006-09-20,7.4000,7.4000,7.4000,7.4000,0,,
-2006-09-19,7.4000,7.4000,7.4000,7.4000,0,,
-2006-09-18,7.4000,7.4000,7.4000,7.4000,0,,
-2006-09-15,7.4000,7.4000,7.4000,7.4000,200,,
-2006-09-14,7.2100,7.2100,7.2100,7.2100,0,,
-2006-09-13,7.2100,7.2100,7.2100,7.2100,0,,
-2006-09-12,7.2100,7.2100,7.2100,7.2100,0,,
-2006-09-11,7.2100,7.2100,7.2100,7.2100,0,,
-2006-09-08,7.2100,7.2100,7.2100,7.2100,0,,
-2006-09-07,7.2100,7.2100,7.2100,7.2100,0,,
-2006-09-06,7.2100,7.2100,7.2100,7.2100,200,,
-2006-09-05,7.3500,7.3500,7.3500,7.3500,0,,
-2006-09-01,7.3500,7.3500,7.3500,7.3500,0,,
-2006-08-31,7.3500,7.3500,7.3500,7.3500,0,,
-2006-08-30,7.3500,7.3500,7.3500,7.3500,115,,
-2006-08-29,8.3500,8.3500,8.3500,8.3500,100,,
-2006-08-28,8.4800,8.4800,8.3560,8.3560,436,,
-2006-08-25,7.3000,7.3000,7.3000,7.3000,0,,
-2006-08-24,7.3000,7.3000,7.3000,7.3000,0,,
-2006-08-23,7.2600,7.3000,7.2600,7.3000,300,,
-2006-08-22,7.4800,7.4800,7.4800,7.4800,100,,
-2006-08-21,7.4800,7.4800,7.4800,7.4800,0,,
-2006-08-18,7.4800,7.4800,7.4800,7.4800,0,,
-2006-08-17,7.4800,7.4800,7.4800,7.4800,100,,
-2006-08-16,7.8000,7.8000,7.8000,7.8000,0,,
-2006-08-15,6.8000,7.8000,6.8000,7.8000,3281,,
-2006-08-14,7.5300,7.5300,7.2600,7.2600,2902,,
-2006-08-11,7.7500,7.7500,7.7500,7.7500,0,,
-2006-08-10,7.7500,7.7500,7.7500,7.7500,0,,
-2006-08-09,8.2400,8.2400,7.7500,7.7500,350,,
-2006-08-08,8.2500,8.2500,8.2500,8.2500,300,,
-2006-08-07,7.5300,7.5300,7.5300,7.5300,0,,
-2006-08-04,7.5300,7.5300,7.5300,7.5300,0,,
-2006-08-03,7.5300,7.5300,7.5300,7.5300,0,,
-2006-08-02,7.5300,7.5300,7.5300,7.5300,0,,
-2006-08-01,7.5300,7.5300,7.5300,7.5300,300,,
-2006-07-31,8.4500,8.4500,8.4500,8.4500,0,,
-2006-07-28,8.4400,8.4500,8.4400,8.4500,530,,
-2006-07-27,7.6800,7.6800,7.6440,7.6440,600,,
-2006-07-26,7.5300,7.5300,7.5300,7.5300,0,,
-2006-07-25,7.5300,7.5300,7.5300,7.5300,0,,
-2006-07-24,7.5300,7.5300,7.5300,7.5300,0,,
-2006-07-21,7.5300,7.5300,7.5300,7.5300,500,,
-2006-07-20,7.6500,7.7730,7.6500,7.7730,1377,,
-2006-07-19,8.6440,8.6440,8.6440,8.6440,0,,
-2006-07-18,8.6440,8.6440,8.6440,8.6440,0,,
-2006-07-17,8.8141,8.8141,8.5760,8.6440,1600,,
-2006-07-14,8.2700,9.0000,7.9560,7.9560,1090,,
-2006-07-13,8.5900,8.5900,7.6000,8.3240,1310,,
-2006-07-12,8.9000,8.9000,8.9000,8.9000,100,,
-2006-07-11,7.5600,7.5600,7.5600,7.5600,0,,
-2006-07-10,7.5600,7.5600,7.5600,7.5600,0,,
-2006-07-07,9.0000,9.0000,7.5600,7.5600,2200,,
-2006-07-06,8.2500,8.4701,8.2500,8.4701,200,,
-2006-07-05,8.2500,8.2500,8.2500,8.2500,0,,
-2006-07-03,8.2400,8.2500,8.2400,8.2500,400,,
-2006-06-30,7.5400,8.2800,7.5400,8.2800,200,,
-2006-06-29,7.5880,7.5880,7.5880,7.5880,1147,,
-2006-06-28,7.6500,7.6500,7.6500,7.6500,0,,
-2006-06-27,7.6500,7.6500,7.6500,7.6500,0,,
-2006-06-26,7.6500,7.6500,7.6500,7.6500,0,,
-2006-06-23,7.6500,7.6500,7.6500,7.6500,0,,
-2006-06-22,7.6500,7.6500,7.6500,7.6500,0,,
-2006-06-21,7.6500,7.6500,7.6500,7.6500,0,,
-2006-06-20,7.6500,7.6500,7.6500,7.6500,0,,
-2006-06-19,7.5100,7.6500,7.5100,7.6500,1792,,
-2006-06-16,7.6520,7.6520,7.6520,7.6520,0,,
-2006-06-15,7.6520,7.6520,7.6520,7.6520,370,,
-2006-06-14,7.8000,7.8000,7.8000,7.8000,0,,
-2006-06-13,7.8040,7.8040,7.8000,7.8000,1160,,
-2006-06-12,7.7460,8.4500,7.5300,8.4460,1325,,
-2006-06-09,9.2000,9.2000,8.1220,8.1500,720,,
-2006-06-08,9.2700,10.0000,8.8000,9.2900,7795,,
-2006-06-07,7.7640,7.7640,7.7640,7.7640,0,,
-2006-06-06,7.7640,7.7640,7.7640,7.7640,150,,
-2006-06-05,8.5740,8.5740,7.7500,7.7500,988,,
-2006-06-02,8.2000,8.2000,7.9160,7.9160,296,,
-2006-06-01,8.6700,8.7000,8.2100,8.4999,6100,,
-2006-05-31,8.8000,8.8000,8.8000,8.8000,0,,
-2006-05-30,8.9000,8.9800,8.8000,8.8000,400,,
-2006-05-26,9.3500,9.3500,8.3120,8.5600,458,,
-2006-05-25,7.8000,7.8000,7.8000,7.8000,0,,
-2006-05-24,7.8000,7.8000,7.8000,7.8000,0,,
-2006-05-23,7.8000,7.8000,7.8000,7.8000,250,,
-2006-05-22,7.4500,8.6900,7.4500,8.3000,375,,
-2006-05-19,8.9500,8.9500,8.2600,8.5000,4310,,
-2006-05-18,8.4300,8.4300,8.4300,8.4300,0,,
-2006-05-17,8.6500,8.6500,8.4300,8.4300,300,,
-2006-05-16,7.7700,8.6000,7.5800,8.6000,300,,
-2006-05-15,9.0000,9.0000,8.2100,8.2100,1183,,
-2006-05-12,8.0000,8.5000,8.0000,8.3000,3908,,
-2006-05-11,7.2500,8.0000,7.2500,8.0000,1300,,
-2006-05-10,7.3200,7.3200,7.3200,7.3200,0,,
-2006-05-09,7.8400,7.8500,7.2500,7.3200,600,,
-2006-05-08,7.5000,7.5000,7.5000,7.5000,0,,
-2006-05-05,7.8300,8.4900,7.5000,7.5000,2600,,
-2006-05-04,8.0300,8.0300,8.0300,8.0300,0,,
-2006-05-03,7.9500,8.0300,7.9500,8.0300,200,,
-2006-05-02,7.7900,7.9300,7.7900,7.8000,774,,
-2006-05-01,8.0000,8.0000,7.3600,7.4200,800,,
-2006-04-28,7.9200,7.9500,7.5300,7.8800,1100,,
-2006-04-27,7.7800,7.8381,7.4500,7.4500,1322,,
-2006-04-26,7.8900,7.8900,7.8900,7.8900,100,,
-2006-04-25,7.9300,7.9500,7.9300,7.9500,265,,
-2006-04-24,7.5200,7.5200,7.5200,7.5200,500,,
-2006-04-21,7.5201,7.5201,7.5201,7.5201,103,,
-2006-04-20,8.0500,8.0500,8.0500,8.0500,1000,,
-2006-04-19,8.0100,8.0100,7.3201,7.8500,1329,,
-2006-04-18,7.2900,8.0500,7.2900,8.0500,4229,,
-2006-04-17,7.2800,7.3800,7.2800,7.3800,300,,
-2006-04-13,7.9410,7.9410,7.7400,7.7400,600,,
-2006-04-12,7.8000,8.0500,7.8000,7.9680,1210,,
-2006-04-11,7.5000,8.0800,7.5000,7.8000,2099,,
-2006-04-10,7.5000,7.6200,7.5000,7.6200,259,,
-2006-04-07,7.8000,7.8000,7.8000,7.8000,0,,
-2006-04-06,7.8000,7.8000,7.8000,7.8000,0,,
-2006-04-05,7.8000,7.8000,7.8000,7.8000,0,,
-2006-04-04,7.9900,7.9900,7.8000,7.8000,459,,
-2006-04-03,8.0100,8.0100,8.0000,8.0000,400,,
-2006-03-31,8.0500,8.0500,8.0500,8.0500,100,,
-2006-03-30,7.3400,8.0900,7.3400,8.0500,1118,,
-2006-03-29,7.7000,8.3400,7.7000,8.1500,750,,
-2006-03-28,8.2000,8.2480,8.2000,8.2000,955,,
-2006-03-27,8.6500,8.6500,8.2780,8.2780,500,,
-2006-03-24,8.2000,8.2900,8.1000,8.2500,11280,,
-2006-03-23,8.2000,8.3000,8.0000,8.0000,11500,,
-2006-03-22,7.8500,8.4500,7.8500,8.0400,3360,,
-2006-03-21,8.3400,8.5000,8.0000,8.0000,3710,,
-2006-03-20,8.2176,8.4500,8.2176,8.3000,2748,,
-2006-03-17,8.3800,8.6900,8.3800,8.5000,4100,,
-2006-03-16,8.5699,8.5699,8.5699,8.5699,100,,
-2006-03-15,8.3940,8.9000,8.3940,8.4400,2519,,
-2006-03-14,8.5900,9.5000,8.5900,8.8500,15961,,
-2006-03-13,8.0200,8.3900,8.0200,8.3900,400,,
-2006-03-10,8.0200,8.5400,8.0200,8.5400,500,,
-2006-03-09,8.8000,8.8000,8.6000,8.6000,1826,,
-2006-03-08,8.0000,8.7701,8.0000,8.5000,1620,,
-2006-03-07,8.4200,8.4200,8.0000,8.0000,2192,,
-2006-03-06,7.8100,8.8000,7.6560,7.6560,870,,
-2006-03-03,8.6400,8.6400,8.6400,8.6400,0,,
-2006-03-02,8.2700,8.6400,8.2700,8.6400,4080,,
-2006-03-01,8.9300,8.9300,8.0400,8.2500,7739,,
-2006-02-28,8.3500,8.5861,8.3201,8.5861,4500,,
-2006-02-27,8.3000,8.3000,8.3000,8.3000,400,,
-2006-02-24,8.3700,8.3700,8.3700,8.3700,1000,,
-2006-02-23,8.2500,8.5000,8.0000,8.5000,1008,,
-2006-02-22,8.2500,8.2500,8.2500,8.2500,0,,
-2006-02-21,8.2500,8.2500,8.2500,8.2500,0,,
-2006-02-17,8.2500,8.2500,8.2500,8.2500,210,,
-2006-02-16,8.2500,8.2500,8.2500,8.2500,0,,
-2006-02-15,8.2500,8.2500,8.2500,8.2500,103,,
-2006-02-14,8.4500,8.4500,8.4500,8.4500,0,,
-2006-02-13,8.4500,8.4500,8.4500,8.4500,0,,
-2006-02-10,8.7500,8.7600,8.4500,8.4500,1900,,
-2006-02-09,8.5000,8.6585,8.5000,8.6500,1798,,
-2006-02-08,8.5500,8.5500,8.5500,8.5500,0,,
-2006-02-07,8.3125,9.3300,8.3125,8.5500,600,,
-2006-02-06,8.5000,8.5000,8.4000,8.5000,2000,,
-2006-02-03,8.9500,8.9500,8.9500,8.9500,200,,
-2006-02-02,9.0000,9.0000,9.0000,9.0000,388,,
-2006-02-01,9.1000,9.3000,9.1000,9.1500,2144,,
-2006-01-31,8.6001,8.6001,8.6001,8.6001,100,,
-2006-01-30,9.0000,9.0880,8.3300,8.9900,1253,,
-2006-01-27,9.4000,9.4000,9.0000,9.0000,851,,
-2006-01-26,9.2500,9.2500,9.2500,9.2500,0,,
-2006-01-25,9.2500,9.2500,9.2500,9.2500,0,,
-2006-01-24,9.5100,9.5100,9.0000,9.2500,1100,,
-2006-01-23,8.9200,8.9900,8.2980,8.9900,1100,,
-2006-01-20,9.3900,9.3900,9.3890,9.3890,1400,,
-2006-01-19,9.4400,10.2000,9.3800,9.4000,4600,,
-2006-01-18,9.4000,9.4000,9.4000,9.4000,200,,
-2006-01-17,10.0000,10.0000,9.7000,9.7000,3100,,
-2006-01-13,9.4999,9.5000,9.3300,9.5000,2300,,
-2006-01-12,8.7300,9.3700,8.7000,9.3500,1500,,
-2006-01-11,9.3600,9.5000,8.2000,8.8100,4100,,
-2006-01-10,9.5000,9.9235,9.4645,9.9150,1900,,
-2006-01-09,10.5000,10.5000,10.2000,10.4000,1600,,
-2006-01-06,10.5350,11.4000,10.5350,10.9900,2000,,
-2006-01-05,9.9800,9.9800,9.7500,9.7500,1600,,
-2006-01-04,9.4300,9.4300,9.4000,9.4000,1100,,
-2006-01-03,9.0500,9.1900,9.0000,9.0000,2700,,
-2005-12-30,9.0900,9.0901,9.0900,9.0900,400,,
-2005-12-29,9.7000,9.7000,9.0000,9.0600,1100,,
-2005-12-28,9.7000,9.7000,9.0200,9.4500,33600,,
-2005-12-27,9.1310,9.7000,9.1100,9.4800,9800,,
-2005-12-23,9.2200,9.6500,9.0000,9.0900,5700,,
-2005-12-22,9.7500,9.7500,9.2000,9.2800,7400,,
-2005-12-21,9.5732,9.8900,9.3100,9.8800,8400,,
-2005-12-20,10.0000,10.0000,9.9773,9.9773,700,,
-2005-12-19,8.7700,10.3400,8.7700,10.3400,200,,
-2005-12-16,9.8000,9.8000,9.3700,9.8000,1100,,
-2005-12-15,9.9000,9.9999,8.0000,9.9999,10400,,
-2005-12-14,10.5026,10.5026,10.5026,10.5026,0,,
-2005-12-13,10.5026,10.5026,10.5026,10.5026,0,,
-2005-12-12,11.0000,11.2000,10.1700,10.5026,4000,,
-2005-12-09,12.8800,12.8800,11.0000,11.0000,8600,,
-2005-12-08,12.8700,13.5900,11.4700,12.2900,14400,,
-2005-12-07,12.7000,12.8000,12.0800,12.8000,4600,,
-2005-12-06,11.0700,12.7125,11.0700,12.7125,1700,,
-2005-12-05,11.7200,11.7200,11.7200,11.7200,300,,
-2005-12-02,12.6245,12.6245,12.6245,12.6245,0,,
-2005-12-01,12.9000,12.9000,12.6245,12.6245,1200,,
-2005-11-30,12.8800,12.8800,12.6435,12.6435,1200,,
-2005-11-29,12.9100,12.9100,11.7610,12.3500,3600,,
-2005-11-28,11.4000,11.4000,11.4000,11.4000,100,,
-2005-11-25,12.0000,12.0000,12.0000,12.0000,0,,
-2005-11-23,12.0000,12.0000,12.0000,12.0000,0,,
-2005-11-22,12.0000,12.2500,11.7000,12.0000,2300,,
-2005-11-21,12.0100,12.9800,12.0100,12.5000,1000,,
-2005-11-18,12.5000,12.5000,12.5000,12.5000,0,,
-2005-11-17,12.9800,12.9800,12.5000,12.5000,500,,
-2005-11-16,12.6500,12.6500,12.6500,12.6500,200,,
-2005-11-15,12.5000,12.5000,12.5000,12.5000,500,,
-2005-11-14,12.5000,12.6500,12.5000,12.6500,6400,,
-2005-11-11,12.7500,12.7500,12.7500,12.7500,2500,,
-2005-11-10,12.6745,12.6745,12.6745,12.6745,0,,
-2005-11-09,12.6745,12.6745,12.6745,12.6745,200,,
-2005-11-08,13.6000,13.8500,12.9801,12.9801,1400,,
-2005-11-07,13.7200,13.8500,13.7200,13.8500,1100,,
-2005-11-04,13.0000,13.0000,13.0000,13.0000,0,,
-2005-11-03,11.7500,13.0000,11.7500,13.0000,1100,,
-2005-11-02,11.7100,11.7100,11.7100,11.7100,0,,
-2005-11-01,11.7100,11.7100,11.7100,11.7100,0,,
-2005-10-31,11.7100,11.7100,11.7100,11.7100,0,,
-2005-10-28,11.7100,11.7100,11.7100,11.7100,0,,
-2005-10-27,10.9001,11.7200,10.9000,11.7100,700,,
-2005-10-26,11.5000,11.5000,10.2200,11.0000,1400,,
-2005-10-25,11.5000,11.5000,11.5000,11.5000,100,,
-2005-10-24,11.5000,11.5000,11.5000,11.5000,100,,
-2005-10-21,11.8000,11.8000,11.8000,11.8000,0,,
-2005-10-20,12.5000,12.5000,11.6855,11.8000,2900,,
-2005-10-19,11.6300,11.9900,11.6000,11.9900,900,,
-2005-10-18,12.7900,12.7900,12.7900,12.7900,200,,
-2005-10-17,13.2200,13.4500,10.2500,12.9800,2500,,
-2005-10-14,12.1000,12.5000,11.1500,12.0000,2300,,
-2005-10-13,11.1525,11.2500,11.1525,11.2500,2200,,
-2005-10-12,10.7000,11.0000,10.7000,11.0000,400,,
-2005-10-11,11.2500,11.2500,10.1000,10.1000,400,,
-2005-10-10,10.0000,11.0000,10.0000,11.0000,1300,,
-2005-10-07,10.0000,10.0000,10.0000,10.0000,0,,
-2005-10-06,10.3000,10.3000,10.0000,10.0000,200,,
-2005-10-05,9.5000,10.5800,9.5000,10.5800,500,,
-2005-10-04,10.5800,10.5800,10.5800,10.5800,0,,
-2005-10-03,9.5900,10.5800,9.5900,10.5800,200,,
-2005-09-30,10.5900,10.5900,10.5900,10.5900,0,,
-2005-09-29,10.6000,10.6000,10.5900,10.5900,200,,
-2005-09-28,9.3200,9.3200,9.3200,9.3200,0,,
-2005-09-27,9.3200,9.3200,9.3200,9.3200,0,,
-2005-09-26,9.3200,9.3200,9.3200,9.3200,0,,
-2005-09-23,9.3200,9.3200,9.3200,9.3200,0,,
-2005-09-22,9.0000,9.3200,9.0000,9.3200,600,,
-2005-09-21,10.1000,10.2000,10.1000,10.2000,1100,,
-2005-09-20,9.7500,10.0900,9.7500,10.0900,1300,,
-2005-09-19,10.2000,10.2500,9.9000,10.2500,1200,,
-2005-09-16,10.0000,10.0000,10.0000,10.0000,0,,
-2005-09-15,10.3100,10.3100,10.0000,10.0000,3500,,
-2005-09-14,9.4500,9.5000,9.4500,9.5000,1400,,
-2005-09-13,10.0000,10.0000,9.5000,9.7380,700,,
-2005-09-12,11.2500,11.2500,11.2500,11.2500,0,,
-2005-09-09,11.2500,11.2500,11.2500,11.2500,0,,
-2005-09-08,11.3000,11.3000,10.0000,11.2500,2100,,
-2005-09-07,12.0000,12.0000,11.3000,11.4000,18200,,
-2005-09-06,10.9000,13.1500,10.9000,12.0000,4900,,
diff --git a/Statistical_Analysis/Data/Historical/GOOG.csv b/Statistical_Analysis/Data/Historical/GOOG.csv
new file mode 100644
index 0000000..b4aeee2
--- /dev/null
+++ b/Statistical_Analysis/Data/Historical/GOOG.csv
@@ -0,0 +1,932 @@
+timestamp,open,high,low,close,adjusted_close,volume,dividend_amount,split_coefficient,,
+2017-12-04,1012.6600,1016.1000,995.5700,998.6800,998.6800,1906057,0.0000,1.0000,,
+2017-12-01,1015.8000,1022.4900,1002.0200,1010.1700,1010.1700,1908944,0.0000,1.0000,,
+2017-11-30,1022.3700,1028.4900,1015.0000,1021.4100,1021.4100,1722913,0.0000,1.0000,,
+2017-11-29,1042.6800,1044.0800,1015.6500,1021.6600,1021.6600,2438875,0.0000,1.0000,,
+2017-11-28,1055.0900,1062.3800,1040.0000,1047.4100,1047.4100,1341000,0.0000,1.0000,,
+2017-11-27,1040.0000,1055.4600,1038.4400,1054.2100,1054.2100,1284354,0.0000,1.0000,,
+2017-11-24,1035.8700,1043.1800,1035.0000,1040.6100,1040.6100,536958,0.0000,1.0000,,
+2017-11-22,1035.0000,1039.7060,1031.4300,1035.9600,1035.9600,716661,0.0000,1.0000,,
+2017-11-21,1023.3100,1035.1100,1022.6550,1034.4900,1034.4900,1083715,0.0000,1.0000,,
+2017-11-20,1020.2600,1022.6100,1017.5000,1018.3800,1018.3800,894844,0.0000,1.0000,,
+2017-11-17,1034.0100,1034.4200,1017.7500,1019.0900,1019.0900,1350144,0.0000,1.0000,,
+2017-11-16,1022.5200,1035.9200,1022.5200,1032.5000,1032.5000,1129423,0.0000,1.0000,,
+2017-11-15,1019.2100,1024.0900,1015.4200,1020.9100,1020.9100,859951,0.0000,1.0000,,
+2017-11-14,1022.5900,1026.8100,1014.1500,1026.0000,1026.0000,947273,0.0000,1.0000,,
+2017-11-13,1023.4200,1031.5800,1022.5700,1025.7500,1025.7500,878969,0.0000,1.0000,,
+2017-11-10,1026.4600,1030.7600,1025.2800,1028.0700,1028.0700,719227,0.0000,1.0000,,
+2017-11-09,1033.9900,1033.9900,1019.6660,1031.2600,1031.2600,1236903,0.0000,1.0000,,
+2017-11-08,1030.5200,1043.5220,1028.4500,1039.8500,1039.8500,1088716,0.0000,1.0000,,
+2017-11-07,1027.2700,1033.9700,1025.1300,1033.3300,1033.3300,1089887,0.0000,1.0000,,
+2017-11-06,1028.9900,1034.8700,1025.0000,1025.9000,1025.9000,1119131,0.0000,1.0000,,
+2017-11-03,1022.1100,1032.6500,1020.3100,1032.4800,1032.4800,1058037,0.0000,1.0000,,
+2017-11-02,1021.7600,1028.0900,1013.0100,1025.5800,1025.5800,1008190,0.0000,1.0000,,
+2017-11-01,1017.2100,1029.6700,1016.9500,1025.5000,1025.5000,1360900,0.0000,1.0000,,
+2017-10-31,1015.2200,1024.0000,1010.4200,1016.6400,1016.6400,1324961,0.0000,1.0000,,
+2017-10-30,1014.0000,1024.9700,1007.5000,1017.1100,1017.1100,2074619,0.0000,1.0000,,
+2017-10-27,1009.1900,1048.3900,1008.2000,1019.2700,1019.2700,5125791,0.0000,1.0000,,
+2017-10-26,980.0000,987.6000,972.2000,972.5600,972.5600,1660850,0.0000,1.0000,,
+2017-10-25,968.3700,976.0900,960.5200,973.3300,973.3300,1162606,0.0000,1.0000,,
+2017-10-24,970.0000,972.2300,961.0000,970.5400,970.5400,1155231,0.0000,1.0000,,
+2017-10-23,989.5200,989.5200,966.1200,968.4500,968.4500,1431886,0.0000,1.0000,,
+2017-10-20,989.4400,991.0000,984.5800,988.2000,988.2000,1120038,0.0000,1.0000,,
+2017-10-19,986.0000,988.8800,978.3900,984.4500,984.4500,1282755,0.0000,1.0000,,
+2017-10-18,991.7700,996.7200,986.9750,992.8100,992.8100,1022521,0.0000,1.0000,,
+2017-10-17,990.2900,996.4400,988.5900,992.1800,992.1800,1266399,0.0000,1.0000,,
+2017-10-16,992.1000,993.9070,984.0000,992.0000,992.0000,900751,0.0000,1.0000,,
+2017-10-13,992.0000,997.2100,989.0000,989.6800,989.6800,1143907,0.0000,1.0000,,
+2017-10-12,987.4500,994.1200,985.0000,987.8300,987.8300,1259082,0.0000,1.0000,,
+2017-10-11,973.7200,990.7100,972.2500,989.2500,989.2500,1663731,0.0000,1.0000,,
+2017-10-10,980.0000,981.5700,966.0800,972.6000,972.6000,956419,0.0000,1.0000,,
+2017-10-09,980.0000,985.4250,976.1100,977.0000,977.0000,886700,0.0000,1.0000,,
+2017-10-06,966.7000,979.4600,963.3600,978.8900,978.8900,1142699,0.0000,1.0000,,
+2017-10-05,955.4900,970.9100,955.1800,969.9600,969.9600,1202101,0.0000,1.0000,,
+2017-10-04,957.0000,960.3900,950.6900,951.6800,951.6800,881380,0.0000,1.0000,,
+2017-10-03,954.0000,958.0000,949.1400,957.7900,957.7900,881562,0.0000,1.0000,,
+2017-10-02,959.9800,962.5400,947.8400,953.2700,953.2700,1222026,0.0000,1.0000,,
+2017-09-29,952.0000,959.7860,951.5100,959.1100,959.1100,1533133,0.0000,1.0000,,
+2017-09-28,941.3600,950.6900,940.5500,949.5000,949.5000,959648,0.0000,1.0000,,
+2017-09-27,927.7400,949.9000,927.7400,944.4900,944.4900,2202959,0.0000,1.0000,,
+2017-09-26,923.7200,930.8200,921.1400,924.8600,924.8600,1652848,0.0000,1.0000,,
+2017-09-25,925.4500,926.4000,909.7000,920.9700,920.9700,1822881,0.0000,1.0000,,
+2017-09-22,927.7500,934.7300,926.4800,928.5300,928.5300,1038551,0.0000,1.0000,,
+2017-09-21,933.0000,936.5300,923.8300,932.4500,932.4500,1207656,0.0000,1.0000,,
+2017-09-20,922.9800,933.8800,922.0000,931.5800,931.5800,1518166,0.0000,1.0000,,
+2017-09-19,917.4200,922.4200,912.5500,921.8100,921.8100,902415,0.0000,1.0000,,
+2017-09-18,920.0100,922.0800,910.6000,915.0000,915.0000,1263456,0.0000,1.0000,,
+2017-09-15,924.6600,926.4900,916.3600,920.2900,920.2900,2475031,0.0000,1.0000,,
+2017-09-14,931.2500,932.7700,924.0000,925.1100,925.1100,1389012,0.0000,1.0000,,
+2017-09-13,930.6600,937.2500,929.8600,935.0900,935.0900,1066051,0.0000,1.0000,,
+2017-09-12,932.5900,933.4800,923.8610,932.0700,932.0700,1120449,0.0000,1.0000,,
+2017-09-11,934.2500,938.3800,926.9200,929.0800,929.0800,1247138,0.0000,1.0000,,
+2017-09-08,936.4900,936.9900,924.8800,926.5000,926.5000,993832,0.0000,1.0000,,
+2017-09-07,931.7300,936.4100,923.6200,935.9500,935.9500,1200257,0.0000,1.0000,,
+2017-09-06,930.1500,930.9150,919.2700,927.8100,927.8100,1468808,0.0000,1.0000,,
+2017-09-05,933.0800,937.0000,921.9600,928.4500,928.4500,1202163,0.0000,1.0000,,
+2017-09-01,941.1300,942.4800,935.1500,937.3400,937.3400,913404,0.0000,1.0000,,
+2017-08-31,931.7600,941.9800,931.7600,939.3300,939.3300,1553301,0.0000,1.0000,,
+2017-08-30,920.0500,930.8190,919.6500,929.5700,929.5700,1282093,0.0000,1.0000,,
+2017-08-29,905.1000,923.3300,905.0000,921.2900,921.2900,1180160,0.0000,1.0000,,
+2017-08-28,916.0000,919.2450,911.8700,913.8100,913.8100,1072467,0.0000,1.0000,,
+2017-08-25,923.4900,925.5550,915.5000,915.8900,915.8900,1040693,0.0000,1.0000,,
+2017-08-24,928.6600,930.8400,915.5000,921.2800,921.2800,1218875,0.0000,1.0000,,
+2017-08-23,921.9300,929.9300,919.3600,927.0000,927.0000,1077809,0.0000,1.0000,,
+2017-08-22,912.7200,925.8600,911.4750,924.6900,924.6900,1145571,0.0000,1.0000,,
+2017-08-21,910.0000,913.0000,903.4000,906.6600,906.6600,932903,0.0000,1.0000,,
+2017-08-18,910.3100,915.2750,907.1540,910.6700,910.6700,1333572,0.0000,1.0000,,
+2017-08-17,925.7800,926.8600,910.9800,910.9800,910.9800,1218963,0.0000,1.0000,,
+2017-08-16,925.2900,932.7000,923.4450,926.9600,926.9600,988604,0.0000,1.0000,,
+2017-08-15,924.2300,926.5500,919.8200,922.2200,922.2200,873070,0.0000,1.0000,,
+2017-08-14,922.5300,924.6680,918.1900,922.6700,922.6700,1047828,0.0000,1.0000,,
+2017-08-11,907.9700,917.7800,905.5800,914.3900,914.3900,1190458,0.0000,1.0000,,
+2017-08-10,917.5500,919.2600,906.1300,907.2400,907.2400,1722296,0.0000,1.0000,,
+2017-08-09,920.6100,925.9800,917.2500,922.9000,922.9000,1169431,0.0000,1.0000,,
+2017-08-08,927.0900,935.8140,925.6100,926.7900,926.7900,1039394,0.0000,1.0000,,
+2017-08-07,929.0600,931.7000,926.5000,929.3600,929.3600,1012296,0.0000,1.0000,,
+2017-08-04,926.7500,930.3070,923.0300,927.9600,927.9600,1019159,0.0000,1.0000,,
+2017-08-03,930.3400,932.2400,922.2400,923.6500,923.6500,1179126,0.0000,1.0000,,
+2017-08-02,928.6100,932.6000,916.6800,930.3900,930.3900,1816343,0.0000,1.0000,,
+2017-08-01,932.3800,937.4470,929.2600,930.8300,930.8300,1211553,0.0000,1.0000,,
+2017-07-31,941.8900,943.5900,926.0400,930.5000,930.5000,1952716,0.0000,1.0000,,
+2017-07-28,929.4000,943.8300,927.5000,941.5300,941.5300,1775076,0.0000,1.0000,,
+2017-07-27,951.7800,951.7800,920.0000,934.0900,934.0900,3095263,0.0000,1.0000,,
+2017-07-26,954.6800,955.0000,942.2790,947.8000,947.8000,2056013,0.0000,1.0000,,
+2017-07-25,953.8100,959.7000,945.4000,950.7000,950.7000,4626086,0.0000,1.0000,,
+2017-07-24,972.2200,986.2000,970.7700,980.3400,980.3400,2634669,0.0000,1.0000,,
+2017-07-21,962.2500,973.2300,960.1500,972.9200,972.9200,1665103,0.0000,1.0000,,
+2017-07-20,975.0000,975.9000,961.5100,968.1500,968.1500,1577103,0.0000,1.0000,,
+2017-07-19,967.8400,973.0400,964.0300,970.8900,970.8900,1212814,0.0000,1.0000,,
+2017-07-18,953.0000,968.0400,950.6000,965.4000,965.4000,1131130,0.0000,1.0000,,
+2017-07-17,957.0000,960.7400,949.2410,953.4200,953.4200,1141026,0.0000,1.0000,,
+2017-07-14,952.0000,956.9100,948.0050,955.9900,955.9900,1017632,0.0000,1.0000,,
+2017-07-13,946.2900,954.4500,943.0100,947.1600,947.1600,1291782,0.0000,1.0000,,
+2017-07-12,938.6800,946.3000,934.4700,943.8300,943.8300,1505982,0.0000,1.0000,,
+2017-07-11,929.5400,931.4300,922.0000,930.0900,930.0900,1093281,0.0000,1.0000,,
+2017-07-10,921.7700,930.3800,919.5900,928.8000,928.8000,1189085,0.0000,1.0000,,
+2017-07-07,908.8500,921.5400,908.8500,918.5900,918.5900,1588034,0.0000,1.0000,,
+2017-07-06,904.1200,914.9444,899.7000,906.6900,906.6900,1409533,0.0000,1.0000,,
+2017-07-05,901.7600,914.5100,898.5000,911.7100,911.7100,1743497,0.0000,1.0000,,
+2017-07-03,912.1800,913.9400,894.7900,898.7000,898.7000,1710189,0.0000,1.0000,,
+2017-06-30,926.0500,926.0500,908.3100,908.7300,908.7300,2035931,0.0000,1.0000,,
+2017-06-29,929.9200,931.2600,910.6200,917.7900,917.7900,3248393,0.0000,1.0000,,
+2017-06-28,929.0000,942.7500,916.0000,940.4900,940.4900,2712222,0.0000,1.0000,,
+2017-06-27,942.4600,948.2900,926.8500,927.3300,927.3300,2553771,0.0000,1.0000,,
+2017-06-26,969.9000,973.3100,950.7900,952.2700,952.2700,1581031,0.0000,1.0000,,
+2017-06-23,956.8300,966.0000,954.2000,965.5900,965.5900,1394008,0.0000,1.0000,,
+2017-06-22,958.7000,960.7200,954.5500,957.0900,957.0900,940373,0.0000,1.0000,,
+2017-06-21,953.6400,960.1000,950.7600,959.4500,959.4500,1192342,0.0000,1.0000,,
+2017-06-20,957.5200,961.6200,950.0100,950.6300,950.6300,1111840,0.0000,1.0000,,
+2017-06-19,949.9600,959.9900,949.0500,957.3700,957.3700,1494191,0.0000,1.0000,,
+2017-06-16,940.0000,942.0400,931.5950,939.7800,939.7800,2921393,0.0000,1.0000,,
+2017-06-15,933.9700,943.3390,924.4400,942.3100,942.3100,2055953,0.0000,1.0000,,
+2017-06-14,959.9200,961.1500,942.2500,950.7600,950.7600,1477033,0.0000,1.0000,,
+2017-06-13,951.9100,959.9800,944.0900,953.4000,953.4000,1995350,0.0000,1.0000,,
+2017-06-12,939.5600,949.3550,915.2330,942.9000,942.9000,3731589,0.0000,1.0000,,
+2017-06-09,984.5000,984.5000,935.6300,949.8300,949.8300,3270248,0.0000,1.0000,,
+2017-06-08,982.3500,984.5700,977.2000,983.4100,983.4100,1451232,0.0000,1.0000,,
+2017-06-07,980.0000,983.9800,975.9400,980.9400,980.9400,1429834,0.0000,1.0000,,
+2017-06-06,983.1600,988.2500,975.1400,976.5700,976.5700,1796904,0.0000,1.0000,,
+2017-06-05,976.5500,986.9100,975.1000,983.6800,983.6800,1221971,0.0000,1.0000,,
+2017-06-02,969.4600,975.8800,966.0000,975.6000,975.6000,1717212,0.0000,1.0000,,
+2017-06-01,968.9500,971.5000,960.0100,966.9500,966.9500,1403200,0.0000,1.0000,,
+2017-05-31,975.0200,979.2700,960.1800,964.8600,964.8600,2426589,0.0000,1.0000,,
+2017-05-30,970.3100,976.2000,969.4900,975.8800,975.8800,1455686,0.0000,1.0000,,
+2017-05-26,969.7000,974.9800,965.0300,971.4700,971.4700,1246186,0.0000,1.0000,,
+2017-05-25,957.3300,972.6290,955.4700,969.5400,969.5400,1645873,0.0000,1.0000,,
+2017-05-24,952.9800,955.0900,949.5000,954.9600,954.9600,990248,0.0000,1.0000,,
+2017-05-23,947.9200,951.4670,942.5750,948.8200,948.8200,1259285,0.0000,1.0000,,
+2017-05-22,935.0000,941.8830,935.0000,941.8600,941.8600,1092176,0.0000,1.0000,,
+2017-05-19,931.4700,937.7550,931.0000,934.0100,934.0100,1382221,0.0000,1.0000,,
+2017-05-18,921.0000,933.1700,918.7500,930.2400,930.2400,1586465,0.0000,1.0000,,
+2017-05-17,935.6700,939.3330,918.1400,919.6200,919.6200,2323389,0.0000,1.0000,,
+2017-05-16,940.0000,943.1100,937.5800,943.0000,943.0000,956692,0.0000,1.0000,,
+2017-05-15,932.9500,938.2500,929.3400,937.0800,937.0800,1094283,0.0000,1.0000,,
+2017-05-12,931.5300,933.4400,927.8500,932.2200,932.2200,1038409,0.0000,1.0000,,
+2017-05-11,925.3200,932.5300,923.0300,930.6000,930.6000,830838,0.0000,1.0000,,
+2017-05-10,931.9800,932.0000,925.1600,928.7800,928.7800,1170055,0.0000,1.0000,,
+2017-05-09,936.9500,937.5000,929.5300,932.1700,932.1700,1575628,0.0000,1.0000,,
+2017-05-08,926.1200,936.9250,925.2600,934.3000,934.3000,1319052,0.0000,1.0000,,
+2017-05-05,933.5400,934.9000,925.2000,927.1300,927.1300,1904731,0.0000,1.0000,,
+2017-05-04,926.0700,935.9300,924.5900,931.6600,931.6600,1405844,0.0000,1.0000,,
+2017-05-03,914.8600,928.1000,912.5430,927.0400,927.0400,1477329,0.0000,1.0000,,
+2017-05-02,909.6200,920.7700,909.4530,916.4400,916.4400,1520766,0.0000,1.0000,,
+2017-05-01,901.9400,915.6800,901.4500,912.5700,912.5700,2100457,0.0000,1.0000,,
+2017-04-28,910.6600,916.8500,905.7700,905.9600,905.9600,3160585,0.0000,1.0000,,
+2017-04-27,873.6000,875.4000,870.3800,874.2500,874.2500,1734197,0.0000,1.0000,,
+2017-04-26,874.2300,876.0500,867.7480,871.7300,871.7300,1188464,0.0000,1.0000,,
+2017-04-25,865.0000,875.0000,862.8100,872.3000,872.3000,1654161,0.0000,1.0000,,
+2017-04-24,851.2000,863.4500,849.8600,862.7600,862.7600,1371581,0.0000,1.0000,,
+2017-04-21,842.8800,843.8800,840.6000,843.1900,843.1900,1323583,0.0000,1.0000,,
+2017-04-20,841.4400,845.2000,839.3200,841.6500,841.6500,959031,0.0000,1.0000,,
+2017-04-19,839.7900,842.2200,836.2900,838.2100,838.2100,954330,0.0000,1.0000,,
+2017-04-18,834.2200,838.9300,832.7100,836.8200,836.8200,836722,0.0000,1.0000,,
+2017-04-17,825.0100,837.7500,824.4700,837.1700,837.1700,895015,0.0000,1.0000,,
+2017-04-13,822.1400,826.3800,821.4400,823.5600,823.5600,1122362,0.0000,1.0000,,
+2017-04-12,821.9300,826.6600,821.0200,824.3200,824.3200,900480,0.0000,1.0000,,
+2017-04-11,824.7100,827.4270,817.0200,823.3500,823.3500,1079732,0.0000,1.0000,,
+2017-04-10,825.3900,829.3500,823.7700,824.7300,824.7300,978905,0.0000,1.0000,,
+2017-04-07,827.9600,828.4850,820.5130,824.6700,824.6700,1056692,0.0000,1.0000,,
+2017-04-06,832.4000,836.3900,826.4600,827.8800,827.8800,1254433,0.0000,1.0000,,
+2017-04-05,835.5100,842.4500,830.7200,831.4100,831.4100,1555328,0.0000,1.0000,,
+2017-04-04,831.3600,835.1800,829.0360,834.5700,834.5700,1045363,0.0000,1.0000,,
+2017-04-03,829.2200,840.8500,829.2200,838.5500,838.5500,1671503,0.0000,1.0000,,
+2017-03-31,828.9700,831.6400,827.3900,829.5600,829.5600,1401893,0.0000,1.0000,,
+2017-03-30,833.5000,833.6800,829.0000,831.5000,831.5000,1055339,0.0000,1.0000,,
+2017-03-29,825.0000,832.7650,822.3801,831.4100,831.4100,1786321,0.0000,1.0000,,
+2017-03-28,820.4100,825.9900,814.0270,820.9200,820.9200,1620542,0.0000,1.0000,,
+2017-03-27,806.9500,821.6300,803.3700,819.5100,819.5100,1894990,0.0000,1.0000,,
+2017-03-24,820.0800,821.9300,808.8900,814.4300,814.4300,1981006,0.0000,1.0000,,
+2017-03-23,821.0000,822.5700,812.2570,817.5800,817.5800,3487056,0.0000,1.0000,,
+2017-03-22,831.9100,835.5500,827.1801,829.5900,829.5900,1401465,0.0000,1.0000,,
+2017-03-21,851.4000,853.5000,829.0200,830.4600,830.4600,2463484,0.0000,1.0000,,
+2017-03-20,850.0100,850.2200,845.1500,848.4000,848.4000,1231521,0.0000,1.0000,,
+2017-03-17,851.6100,853.4000,847.1100,852.1200,852.1200,1716471,0.0000,1.0000,,
+2017-03-16,849.0300,850.8500,846.1300,848.7800,848.7800,977560,0.0000,1.0000,,
+2017-03-15,847.5900,848.6300,840.7700,847.2000,847.2000,1381474,0.0000,1.0000,,
+2017-03-14,843.6400,847.2400,840.8000,845.6200,845.6200,780198,0.0000,1.0000,,
+2017-03-13,844.0000,848.6850,843.2500,845.5400,845.5400,1223647,0.0000,1.0000,,
+2017-03-10,843.2800,844.9100,839.5000,843.2500,843.2500,1704024,0.0000,1.0000,,
+2017-03-09,836.0000,842.0000,834.2100,838.6800,838.6800,1261517,0.0000,1.0000,,
+2017-03-08,833.5100,838.1500,831.7900,835.3700,835.3700,989773,0.0000,1.0000,,
+2017-03-07,827.4000,833.4100,826.5200,831.9100,831.9100,1037630,0.0000,1.0000,,
+2017-03-06,826.9500,828.8800,822.4000,827.7800,827.7800,1109037,0.0000,1.0000,,
+2017-03-03,830.5600,831.3600,825.7510,829.0800,829.0800,896378,0.0000,1.0000,,
+2017-03-02,833.8500,834.5100,829.6400,830.6300,830.6300,942476,0.0000,1.0000,,
+2017-03-01,828.8500,836.2550,827.2600,835.2400,835.2400,1496540,0.0000,1.0000,,
+2017-02-28,825.6100,828.5400,820.2000,823.2100,823.2100,2260769,0.0000,1.0000,,
+2017-02-27,824.5500,830.5000,824.0000,829.2800,829.2800,1101466,0.0000,1.0000,,
+2017-02-24,827.7300,829.0000,824.2000,828.6400,828.6400,1392202,0.0000,1.0000,,
+2017-02-23,830.1200,832.4600,822.8800,831.3300,831.3300,1472771,0.0000,1.0000,,
+2017-02-22,828.6600,833.2500,828.6400,830.7600,830.7600,987248,0.0000,1.0000,,
+2017-02-21,828.6600,833.4500,828.3500,831.6600,831.6600,1262337,0.0000,1.0000,,
+2017-02-17,823.0200,828.0700,821.6550,828.0700,828.0700,1611039,0.0000,1.0000,,
+2017-02-16,819.9300,824.4000,818.9800,824.1600,824.1600,1287626,0.0000,1.0000,,
+2017-02-15,819.3600,823.0000,818.4700,818.9800,818.9800,1313617,0.0000,1.0000,,
+2017-02-14,819.0000,823.0000,816.0000,820.4500,820.4500,1054732,0.0000,1.0000,,
+2017-02-13,816.0000,820.9590,815.4900,819.2400,819.2400,1213324,0.0000,1.0000,,
+2017-02-10,811.7000,815.2500,809.7800,813.6700,813.6700,1134976,0.0000,1.0000,,
+2017-02-09,809.5100,810.6600,804.5400,809.5600,809.5600,990391,0.0000,1.0000,,
+2017-02-08,807.0000,811.8400,803.1903,808.3800,808.3800,1155990,0.0000,1.0000,,
+2017-02-07,803.9900,810.5000,801.7800,806.9700,806.9700,1241221,0.0000,1.0000,,
+2017-02-06,799.7000,801.6700,795.2501,801.3400,801.3400,1184483,0.0000,1.0000,,
+2017-02-03,802.9900,806.0000,800.3700,801.4900,801.4900,1463448,0.0000,1.0000,,
+2017-02-02,793.8000,802.7000,792.0000,798.5300,798.5300,1532138,0.0000,1.0000,,
+2017-02-01,799.6800,801.1900,791.1900,795.6950,795.6950,2029744,0.0000,1.0000,,
+2017-01-31,796.8600,801.2500,790.5200,796.7900,796.7900,2160556,0.0000,1.0000,,
+2017-01-30,814.6600,815.8400,799.8000,802.3200,802.3200,3246573,0.0000,1.0000,,
+2017-01-27,834.7100,841.9500,820.4400,823.3100,823.3100,2965771,0.0000,1.0000,,
+2017-01-26,837.8100,838.0000,827.0100,832.1500,832.1500,2973891,0.0000,1.0000,,
+2017-01-25,829.6200,835.7700,825.0600,835.6700,835.6700,1627304,0.0000,1.0000,,
+2017-01-24,822.3000,825.9000,817.8210,823.8700,823.8700,1474010,0.0000,1.0000,,
+2017-01-23,807.2500,820.8700,803.7400,819.3100,819.3100,1963628,0.0000,1.0000,,
+2017-01-20,806.9100,806.9100,801.6900,805.0200,805.0200,1670045,0.0000,1.0000,,
+2017-01-19,805.1200,809.4800,801.8000,802.1750,802.1750,919325,0.0000,1.0000,,
+2017-01-18,805.8100,806.2050,800.9900,806.0700,806.0700,1294407,0.0000,1.0000,,
+2017-01-17,807.0800,807.1400,800.3700,804.6100,804.6100,1362115,0.0000,1.0000,,
+2017-01-13,807.4800,811.2244,806.6900,807.8800,807.8800,1099215,0.0000,1.0000,,
+2017-01-12,807.1400,807.3900,799.1700,806.3600,806.3600,1353057,0.0000,1.0000,,
+2017-01-11,805.0000,808.1500,801.3700,807.9100,807.9100,1065936,0.0000,1.0000,,
+2017-01-10,807.8600,809.1299,803.5100,804.7900,804.7900,1176780,0.0000,1.0000,,
+2017-01-09,806.4000,809.9664,802.8300,806.6500,806.6500,1274645,0.0000,1.0000,,
+2017-01-06,795.2600,807.9000,792.2041,806.1500,806.1500,1640170,0.0000,1.0000,,
+2017-01-05,786.0800,794.4800,785.0200,794.0200,794.0200,1335167,0.0000,1.0000,,
+2017-01-04,788.3600,791.3400,783.1600,786.9000,786.9000,1072958,0.0000,1.0000,,
+2017-01-03,778.8100,789.6300,775.8000,786.1400,786.1400,1657268,0.0000,1.0000,,
+2016-12-30,782.7500,782.7800,770.4100,771.8200,771.8200,1769950,0.0000,1.0000,,
+2016-12-29,783.3300,785.9300,778.9200,782.7900,782.7900,744272,0.0000,1.0000,,
+2016-12-28,793.7000,794.2300,783.2000,785.0500,785.0500,1153824,0.0000,1.0000,,
+2016-12-27,790.6800,797.8600,787.6570,791.5500,791.5500,789321,0.0000,1.0000,,
+2016-12-23,790.9000,792.7400,787.2800,789.9100,789.9100,623944,0.0000,1.0000,,
+2016-12-22,792.3600,793.3200,788.5800,791.2600,791.2600,972169,0.0000,1.0000,,
+2016-12-21,795.8400,796.6757,787.1000,794.5600,794.5600,1211346,0.0000,1.0000,,
+2016-12-20,796.7600,798.6500,793.2700,796.4200,796.4200,951014,0.0000,1.0000,,
+2016-12-19,790.2200,797.6600,786.2700,794.2000,794.2000,1232087,0.0000,1.0000,,
+2016-12-16,800.4000,800.8558,790.2900,790.8000,790.8000,2443796,0.0000,1.0000,,
+2016-12-15,797.3400,803.0000,792.9200,797.8500,797.8500,1626499,0.0000,1.0000,,
+2016-12-14,797.4000,804.0000,794.0100,797.0700,797.0700,1704150,0.0000,1.0000,,
+2016-12-13,793.9000,804.3799,793.3400,796.1000,796.1000,2145209,0.0000,1.0000,,
+2016-12-12,785.0400,791.2500,784.3554,789.2700,789.2700,2104117,0.0000,1.0000,,
+2016-12-09,780.0000,789.4300,779.0210,789.2900,789.2900,1821914,0.0000,1.0000,,
+2016-12-08,772.4800,778.1800,767.2300,776.4200,776.4200,1488059,0.0000,1.0000,,
+2016-12-07,761.0000,771.3600,755.8000,771.1900,771.1900,1760966,0.0000,1.0000,,
+2016-12-06,764.7300,768.8300,757.3400,759.1100,759.1100,1690689,0.0000,1.0000,,
+2016-12-05,757.7100,763.9000,752.9000,762.5200,762.5200,1394223,0.0000,1.0000,,
+2016-12-02,744.5900,754.0000,743.1000,750.5000,750.5000,1452484,0.0000,1.0000,,
+2016-12-01,757.4400,759.8500,737.0245,747.9200,747.9200,3017947,0.0000,1.0000,,
+2016-11-30,770.0700,772.9900,754.8300,758.0400,758.0400,2392890,0.0000,1.0000,,
+2016-11-29,771.5300,778.5000,768.2400,770.8400,770.8400,1616618,0.0000,1.0000,,
+2016-11-28,760.0000,779.5300,759.8000,768.2400,768.2400,2188151,0.0000,1.0000,,
+2016-11-25,764.2600,765.0000,760.5200,761.6800,761.6800,587421,0.0000,1.0000,,
+2016-11-23,767.7300,768.2825,755.2500,760.9900,760.9900,1478417,0.0000,1.0000,,
+2016-11-22,772.6300,776.9600,767.0000,768.2700,768.2700,1593108,0.0000,1.0000,,
+2016-11-21,762.6100,769.7000,760.6000,769.2000,769.2000,1330639,0.0000,1.0000,,
+2016-11-18,771.3700,775.0000,760.0000,760.5400,760.5400,1547145,0.0000,1.0000,,
+2016-11-17,766.9200,772.7000,764.2300,771.2300,771.2300,1304048,0.0000,1.0000,,
+2016-11-16,755.2000,766.3600,750.5100,764.4800,764.4800,1472594,0.0000,1.0000,,
+2016-11-15,746.9700,764.4162,746.9700,758.4900,758.4900,2384001,0.0000,1.0000,,
+2016-11-14,755.6000,757.8500,727.5400,736.0800,736.0800,3654385,0.0000,1.0000,,
+2016-11-11,756.5400,760.7800,750.3800,754.0200,754.0200,2431815,0.0000,1.0000,,
+2016-11-10,791.1700,791.1700,752.1800,762.5600,762.5600,4745183,0.0000,1.0000,,
+2016-11-09,779.9400,791.2265,771.6700,785.3100,785.3100,2607121,0.0000,1.0000,,
+2016-11-08,783.4000,795.6330,780.1900,790.5100,790.5100,1366873,0.0000,1.0000,,
+2016-11-07,774.5000,785.1900,772.5500,782.5200,782.5200,1585070,0.0000,1.0000,,
+2016-11-04,750.6600,770.3600,750.5611,762.0200,762.0200,2134812,0.0000,1.0000,,
+2016-11-03,767.2500,769.9500,759.0300,762.1300,762.1300,1943175,0.0000,1.0000,,
+2016-11-02,778.2000,781.6500,763.4496,768.7000,768.7000,1918414,0.0000,1.0000,,
+2016-11-01,782.8900,789.4900,775.5400,783.6100,783.6100,2406356,0.0000,1.0000,,
+2016-10-31,795.4700,796.8600,784.0000,784.5400,784.5400,2427284,0.0000,1.0000,,
+2016-10-28,808.3500,815.4900,793.5900,795.3700,795.3700,4269902,0.0000,1.0000,,
+2016-10-27,801.0000,803.4900,791.5000,795.3500,795.3500,2749221,0.0000,1.0000,,
+2016-10-26,806.3400,806.9800,796.3200,799.0700,799.0700,1647733,0.0000,1.0000,,
+2016-10-25,816.6800,816.6800,805.1400,807.6700,807.6700,1576404,0.0000,1.0000,,
+2016-10-24,804.9000,815.1800,804.8200,813.1100,813.1100,1697514,0.0000,1.0000,,
+2016-10-21,795.0000,799.5000,794.0000,799.3700,799.3700,1266181,0.0000,1.0000,,
+2016-10-20,803.3000,803.9700,796.0300,796.9700,796.9700,1757528,0.0000,1.0000,,
+2016-10-19,798.8600,804.6300,797.6350,801.5600,801.5600,1766798,0.0000,1.0000,,
+2016-10-18,787.8500,801.6100,785.5650,795.2600,795.2600,2056903,0.0000,1.0000,,
+2016-10-17,779.8000,785.8500,777.5000,779.9600,779.9600,1092973,0.0000,1.0000,,
+2016-10-14,781.6500,783.9500,776.0000,778.5300,778.5300,852487,0.0000,1.0000,,
+2016-10-13,781.2200,781.2200,773.0000,778.1900,778.1900,1365277,0.0000,1.0000,,
+2016-10-12,783.7600,788.1300,782.0600,786.1400,786.1400,937435,0.0000,1.0000,,
+2016-10-11,786.6600,792.2800,780.5800,783.0700,783.0700,1372461,0.0000,1.0000,,
+2016-10-10,777.7100,789.3800,775.8700,785.9400,785.9400,1174923,0.0000,1.0000,,
+2016-10-07,779.6600,779.6600,770.7500,775.0800,775.0800,933158,0.0000,1.0000,,
+2016-10-06,779.0000,780.4800,775.5400,776.8600,776.8600,1070692,0.0000,1.0000,,
+2016-10-05,779.3100,782.0700,775.6500,776.4700,776.4700,1461151,0.0000,1.0000,,
+2016-10-04,776.0300,778.7100,772.8900,776.4300,776.4300,1201350,0.0000,1.0000,,
+2016-10-03,774.2500,776.0650,769.5000,772.5600,772.5600,1278821,0.0000,1.0000,,
+2016-09-30,776.3300,780.9400,774.0900,777.2900,777.2900,1585333,0.0000,1.0000,,
+2016-09-29,781.4400,785.8000,774.2320,775.0100,775.0100,1314746,0.0000,1.0000,,
+2016-09-28,777.8500,781.8100,774.9700,781.5600,781.5600,1109834,0.0000,1.0000,,
+2016-09-27,775.5000,785.9899,774.3080,783.0100,783.0100,1153247,0.0000,1.0000,,
+2016-09-26,782.7400,782.7400,773.0700,774.2100,774.2100,1533206,0.0000,1.0000,,
+2016-09-23,786.5900,788.9300,784.1500,786.9000,786.9000,1411937,0.0000,1.0000,,
+2016-09-22,780.0000,789.8500,778.4400,787.2100,787.2100,1486223,0.0000,1.0000,,
+2016-09-21,772.6600,777.1600,768.3010,776.2200,776.2200,1167810,0.0000,1.0000,,
+2016-09-20,769.0000,773.3300,768.5300,771.4100,771.4100,978631,0.0000,1.0000,,
+2016-09-19,772.4200,774.0000,764.4406,765.7000,765.7000,1172824,0.0000,1.0000,,
+2016-09-16,769.7500,769.7500,764.6600,768.8800,768.8800,2049338,0.0000,1.0000,,
+2016-09-15,762.8900,773.8000,759.9600,771.7600,771.7600,1346751,0.0000,1.0000,,
+2016-09-14,759.6100,767.6800,759.1100,762.4900,762.4900,1094490,0.0000,1.0000,,
+2016-09-13,764.4800,766.2195,755.8000,759.6900,759.6900,1395046,0.0000,1.0000,,
+2016-09-12,755.1300,770.2900,754.0001,769.0200,769.0200,1310986,0.0000,1.0000,,
+2016-09-09,770.1000,773.2450,759.6600,759.6600,759.6600,1885496,0.0000,1.0000,,
+2016-09-08,778.5900,780.3500,773.5800,775.3200,775.3200,1270264,0.0000,1.0000,,
+2016-09-07,780.0000,782.7300,776.2000,780.3500,780.3500,894021,0.0000,1.0000,,
+2016-09-06,773.4500,782.0000,771.0000,780.0800,780.0800,1442822,0.0000,1.0000,,
+2016-09-02,773.0100,773.9199,768.4100,771.4600,771.4600,1072658,0.0000,1.0000,,
+2016-09-01,769.2500,771.0200,764.3000,768.7800,768.7800,925131,0.0000,1.0000,,
+2016-08-31,767.0100,769.0900,765.3800,767.0500,767.0500,1248556,0.0000,1.0000,,
+2016-08-30,769.3300,774.4660,766.8400,769.0900,769.0900,1130029,0.0000,1.0000,,
+2016-08-29,768.7400,774.9900,766.6150,772.1500,772.1500,847565,0.0000,1.0000,,
+2016-08-26,769.0000,776.0799,765.8500,769.5400,769.5400,1166681,0.0000,1.0000,,
+2016-08-25,767.0000,771.8900,763.1846,769.4100,769.4100,926883,0.0000,1.0000,,
+2016-08-24,770.5800,774.5000,767.0700,769.6400,769.6400,1071999,0.0000,1.0000,,
+2016-08-23,775.4800,776.4400,771.7850,772.0800,772.0800,928232,0.0000,1.0000,,
+2016-08-22,773.2700,774.5400,770.0502,772.1500,772.1500,951362,0.0000,1.0000,,
+2016-08-19,775.0000,777.1000,773.1300,775.4200,775.4200,861546,0.0000,1.0000,,
+2016-08-18,780.0100,782.8600,777.0000,777.5000,777.5000,719429,0.0000,1.0000,,
+2016-08-17,777.3200,780.8100,773.5300,779.9100,779.9100,924226,0.0000,1.0000,,
+2016-08-16,780.3000,780.9800,773.4440,777.1400,777.1400,1028047,0.0000,1.0000,,
+2016-08-15,783.7500,787.4900,780.1100,782.4400,782.4400,938186,0.0000,1.0000,,
+2016-08-12,781.5000,783.3950,780.4000,783.2200,783.2200,740498,0.0000,1.0000,,
+2016-08-11,785.0000,789.7500,782.9700,784.8500,784.8500,975113,0.0000,1.0000,,
+2016-08-10,783.7500,786.8123,782.7780,784.6800,784.6800,786363,0.0000,1.0000,,
+2016-08-09,781.1000,788.9400,780.5700,784.2600,784.2600,1318894,0.0000,1.0000,,
+2016-08-08,782.0000,782.6300,778.0910,781.7600,781.7600,1107857,0.0000,1.0000,,
+2016-08-05,773.7800,783.0400,772.3400,782.2200,782.2200,1801205,0.0000,1.0000,,
+2016-08-04,772.2200,774.0700,768.7950,771.6100,771.6100,1140254,0.0000,1.0000,,
+2016-08-03,767.1800,773.2100,766.8200,773.1800,773.1800,1287421,0.0000,1.0000,,
+2016-08-02,768.6900,775.8400,767.8500,771.0700,771.0700,1784525,0.0000,1.0000,,
+2016-08-01,761.0900,780.4300,761.0900,772.8800,772.8800,2700470,0.0000,1.0000,,
+2016-07-29,772.7100,778.5500,766.7700,768.7900,768.7900,3841482,0.0000,1.0000,,
+2016-07-28,747.0400,748.6500,739.3000,745.9100,745.9100,3530169,0.0000,1.0000,,
+2016-07-27,738.2800,744.4600,737.0000,741.7700,741.7700,1512517,0.0000,1.0000,,
+2016-07-26,739.0400,741.6900,734.2700,738.4200,738.4200,1186738,0.0000,1.0000,,
+2016-07-25,740.6700,742.6100,737.5000,739.7700,739.7700,1032432,0.0000,1.0000,,
+2016-07-22,741.8600,743.2400,736.5600,742.7400,742.7400,1259823,0.0000,1.0000,,
+2016-07-21,740.3600,741.6900,735.8310,738.6300,738.6300,1026306,0.0000,1.0000,,
+2016-07-20,737.3300,742.1300,737.1000,741.1900,741.1900,1289671,0.0000,1.0000,,
+2016-07-19,729.8900,736.9900,729.0000,736.9600,736.9600,1227486,0.0000,1.0000,,
+2016-07-18,722.7100,736.1300,721.1900,733.7800,733.7800,1295476,0.0000,1.0000,,
+2016-07-15,725.7300,725.7400,719.0550,719.8500,719.8500,1279339,0.0000,1.0000,,
+2016-07-14,721.5800,722.2100,718.0300,720.9500,720.9500,950193,0.0000,1.0000,,
+2016-07-13,723.6200,724.0000,716.8500,716.9800,716.9800,935876,0.0000,1.0000,,
+2016-07-12,719.1200,722.9400,715.9100,720.6400,720.6400,1336921,0.0000,1.0000,,
+2016-07-11,708.0500,716.5100,707.2400,715.0900,715.0900,1111762,0.0000,1.0000,,
+2016-07-08,699.5000,705.7100,696.4350,705.6300,705.6300,1575166,0.0000,1.0000,,
+2016-07-07,698.0800,698.2000,688.2150,695.3600,695.3600,1304200,0.0000,1.0000,,
+2016-07-06,689.9800,701.6800,689.0900,697.7700,697.7700,1411925,0.0000,1.0000,,
+2016-07-05,696.0600,696.9400,688.8800,694.4900,694.4900,1462616,0.0000,1.0000,,
+2016-07-01,692.2000,700.6500,692.1301,699.2100,699.2100,1344710,0.0000,1.0000,,
+2016-06-30,685.4700,692.3200,683.6500,692.1000,692.1000,1597714,0.0000,1.0000,,
+2016-06-29,683.0000,687.4292,681.4100,684.1100,684.1100,1932561,0.0000,1.0000,,
+2016-06-28,678.9700,680.3300,673.0000,680.0400,680.0400,2173762,0.0000,1.0000,,
+2016-06-27,671.0000,672.3000,663.2840,668.2600,668.2600,2641085,0.0000,1.0000,,
+2016-06-24,675.1700,689.4000,673.4500,675.2200,675.2200,4449022,0.0000,1.0000,,
+2016-06-23,697.4500,701.9500,687.0000,701.8700,701.8700,2171415,0.0000,1.0000,,
+2016-06-22,699.0600,700.8600,693.0819,697.4600,697.4600,1184318,0.0000,1.0000,,
+2016-06-21,698.4000,702.7700,692.0100,695.9400,695.9400,1465634,0.0000,1.0000,,
+2016-06-20,698.7700,702.4800,693.4100,693.7100,693.7100,2082538,0.0000,1.0000,,
+2016-06-17,708.6500,708.8200,688.4515,691.7200,691.7200,3402357,0.0000,1.0000,,
+2016-06-16,714.9100,716.6500,703.2600,710.3600,710.3600,1982471,0.0000,1.0000,,
+2016-06-15,719.0000,722.9800,717.3100,718.9200,718.9200,1214517,0.0000,1.0000,,
+2016-06-14,716.4800,722.4700,713.1200,718.2700,718.2700,1306065,0.0000,1.0000,,
+2016-06-13,716.5100,725.4400,716.5100,718.3600,718.3600,1258930,0.0000,1.0000,,
+2016-06-10,719.4700,725.8900,716.4300,719.4100,719.4100,1216443,0.0000,1.0000,,
+2016-06-09,722.8700,729.5400,722.3361,728.5800,728.5800,988914,0.0000,1.0000,,
+2016-06-08,723.9600,728.5700,720.5800,728.2800,728.2800,1583701,0.0000,1.0000,,
+2016-06-07,719.8400,721.9800,716.5500,716.6500,716.6500,1336754,0.0000,1.0000,,
+2016-06-06,724.9100,724.9100,714.6100,716.5500,716.5500,1566059,0.0000,1.0000,,
+2016-06-03,729.2700,729.4900,720.5600,722.3400,722.3400,1226253,0.0000,1.0000,,
+2016-06-02,732.5000,733.0200,724.1700,730.4000,730.4000,1341807,0.0000,1.0000,,
+2016-06-01,734.5300,737.2100,730.6600,734.1500,734.1500,1253593,0.0000,1.0000,,
+2016-05-31,731.7400,739.7300,731.2600,735.7200,735.7200,2129545,0.0000,1.0000,,
+2016-05-27,724.0100,733.9360,724.0000,732.6600,732.6600,1974962,0.0000,1.0000,,
+2016-05-26,722.8700,728.3300,720.2800,724.1200,724.1200,1576286,0.0000,1.0000,,
+2016-05-25,720.7600,727.5100,719.7047,725.2700,725.2700,1632564,0.0000,1.0000,,
+2016-05-24,706.8600,720.9700,706.8600,720.0900,720.0900,1929467,0.0000,1.0000,,
+2016-05-23,706.5300,711.4781,704.1800,704.2400,704.2400,1330692,0.0000,1.0000,,
+2016-05-20,701.6200,714.5800,700.5200,709.7400,709.7400,1828387,0.0000,1.0000,,
+2016-05-19,702.3600,706.0000,696.8000,700.3200,700.3200,1670234,0.0000,1.0000,,
+2016-05-18,703.6700,711.6000,700.6300,706.6300,706.6300,1766836,0.0000,1.0000,,
+2016-05-17,715.9900,721.5200,704.1100,706.2300,706.2300,2001225,0.0000,1.0000,,
+2016-05-16,709.1300,718.4800,705.6500,716.4900,716.4900,1317069,0.0000,1.0000,,
+2016-05-13,711.9300,716.6619,709.2600,710.8300,710.8300,1314499,0.0000,1.0000,,
+2016-05-12,717.0600,719.2500,709.0000,713.3100,713.3100,1361332,0.0000,1.0000,,
+2016-05-11,723.4100,724.4800,712.8000,715.2900,715.2900,1692063,0.0000,1.0000,,
+2016-05-10,716.7500,723.5000,715.7200,723.1800,723.1800,1569591,0.0000,1.0000,,
+2016-05-09,712.0000,718.7100,710.0000,712.9000,712.9000,1510289,0.0000,1.0000,,
+2016-05-06,698.3800,711.8600,698.1067,711.1200,711.1200,1829291,0.0000,1.0000,,
+2016-05-05,697.7000,702.3199,695.7200,701.4300,701.4300,1683507,0.0000,1.0000,,
+2016-05-04,690.4900,699.7500,689.0100,695.7000,695.7000,1693525,0.0000,1.0000,,
+2016-05-03,696.8700,697.8400,692.0000,692.3600,692.3600,1543785,0.0000,1.0000,,
+2016-05-02,697.6300,700.6400,691.0000,698.2100,698.2100,1645265,0.0000,1.0000,,
+2016-04-29,690.7000,697.6200,689.0000,693.0100,693.0100,2487673,0.0000,1.0000,,
+2016-04-28,708.2600,714.1700,689.5500,691.0200,691.0200,2867255,0.0000,1.0000,,
+2016-04-27,707.2900,708.9800,692.3651,705.8400,705.8400,3098587,0.0000,1.0000,,
+2016-04-26,725.4200,725.7660,703.0264,708.1400,708.1400,2744587,0.0000,1.0000,,
+2016-04-25,716.1000,723.9300,715.5900,723.1500,723.1500,1959179,0.0000,1.0000,,
+2016-04-22,726.3000,736.1200,713.6100,718.7700,718.7700,5951938,0.0000,1.0000,,
+2016-04-21,755.3800,760.4500,749.5500,759.1400,759.1400,3060490,0.0000,1.0000,,
+2016-04-20,758.0000,758.1315,750.0100,752.6700,752.6700,1529217,0.0000,1.0000,,
+2016-04-19,769.5100,769.9000,749.3300,753.9300,753.9300,2030526,0.0000,1.0000,,
+2016-04-18,760.4600,768.0500,757.3000,766.6100,766.6100,1558848,0.0000,1.0000,,
+2016-04-15,753.9800,761.0000,752.6938,759.0000,759.0000,1809332,0.0000,1.0000,,
+2016-04-14,754.0100,757.3100,752.7050,753.2000,753.2000,1135271,0.0000,1.0000,,
+2016-04-13,749.1600,754.3800,744.2610,751.7200,751.7200,1707641,0.0000,1.0000,,
+2016-04-12,738.0000,743.8300,731.0100,743.0900,743.0900,1352992,0.0000,1.0000,,
+2016-04-11,743.0200,745.0000,736.0500,736.1000,736.1000,1220088,0.0000,1.0000,,
+2016-04-08,743.9700,745.4500,735.5500,739.1500,739.1500,1290787,0.0000,1.0000,,
+2016-04-07,745.3700,746.9999,736.2800,740.2800,740.2800,1453185,0.0000,1.0000,,
+2016-04-06,735.7700,746.2400,735.5600,745.6900,745.6900,1053713,0.0000,1.0000,,
+2016-04-05,738.0000,742.8000,735.3700,737.8000,737.8000,1132294,0.0000,1.0000,,
+2016-04-04,750.0600,752.8000,742.4300,745.2900,745.2900,1134390,0.0000,1.0000,,
+2016-04-01,738.6000,750.3400,737.0000,749.9100,749.9100,1576745,0.0000,1.0000,,
+2016-03-31,749.2500,750.8500,740.9400,744.9500,744.9500,1718798,0.0000,1.0000,,
+2016-03-30,750.1000,757.8800,748.7400,750.5300,750.5300,1782427,0.0000,1.0000,,
+2016-03-29,734.5900,747.2500,728.7600,744.7700,744.7700,1903758,0.0000,1.0000,,
+2016-03-28,736.7900,738.9900,732.5000,733.5300,733.5300,1301327,0.0000,1.0000,,
+2016-03-24,732.0100,737.7470,731.0000,735.3000,735.3000,1594891,0.0000,1.0000,,
+2016-03-23,742.3600,745.7199,736.1500,738.0600,738.0600,1432099,0.0000,1.0000,,
+2016-03-22,737.4600,745.0000,737.4600,740.7500,740.7500,1269749,0.0000,1.0000,,
+2016-03-21,736.5000,742.5000,733.5157,742.0900,742.0900,1836503,0.0000,1.0000,,
+2016-03-18,741.8600,742.0000,731.8300,737.6000,737.6000,2980709,0.0000,1.0000,,
+2016-03-17,736.4500,743.0700,736.0000,737.7800,737.7800,1860834,0.0000,1.0000,,
+2016-03-16,726.3700,737.4700,724.5100,736.0900,736.0900,1624370,0.0000,1.0000,,
+2016-03-15,726.9200,732.2900,724.7700,728.3300,728.3300,1720965,0.0000,1.0000,,
+2016-03-14,726.8100,735.5000,725.1500,730.4900,730.4900,1718252,0.0000,1.0000,,
+2016-03-11,720.0000,726.9200,717.1250,726.8200,726.8200,1970815,0.0000,1.0000,,
+2016-03-10,708.1200,716.4400,703.3600,712.8200,712.8200,2833525,0.0000,1.0000,,
+2016-03-09,698.4700,705.6800,694.0000,705.2400,705.2400,1421515,0.0000,1.0000,,
+2016-03-08,688.5900,703.7900,685.3400,693.9700,693.9700,2058471,0.0000,1.0000,,
+2016-03-07,706.9000,708.0912,686.9000,695.1600,695.1600,2988026,0.0000,1.0000,,
+2016-03-04,714.9900,716.4900,706.0200,710.8900,710.8900,1972077,0.0000,1.0000,,
+2016-03-03,718.6800,719.4500,706.0200,712.4200,712.4200,1957974,0.0000,1.0000,,
+2016-03-02,719.0000,720.0000,712.0000,718.8500,718.8500,1629003,0.0000,1.0000,,
+2016-03-01,703.6200,718.8100,699.7700,718.8100,718.8100,2151419,0.0000,1.0000,,
+2016-02-29,700.3200,710.8900,697.6800,697.7700,697.7700,2481145,0.0000,1.0000,,
+2016-02-26,708.5800,713.4300,700.8600,705.0700,705.0700,2243522,0.0000,1.0000,,
+2016-02-25,700.0100,705.9800,690.5850,705.7500,705.7500,1642166,0.0000,1.0000,,
+2016-02-24,688.9200,700.0000,680.7800,699.5600,699.5600,1963573,0.0000,1.0000,,
+2016-02-23,701.4500,708.4000,693.5800,695.8500,695.8500,2009280,0.0000,1.0000,,
+2016-02-22,707.4500,713.2400,702.5100,706.4600,706.4600,1949816,0.0000,1.0000,,
+2016-02-19,695.0300,703.0805,694.0500,700.9100,700.9100,1589281,0.0000,1.0000,,
+2016-02-18,710.0000,712.3500,696.0300,697.3500,697.3500,1883248,0.0000,1.0000,,
+2016-02-17,699.0000,709.7500,691.3800,708.4000,708.4000,2492634,0.0000,1.0000,,
+2016-02-16,692.9800,698.0000,685.0500,691.0000,691.0000,2520021,0.0000,1.0000,,
+2016-02-12,690.2600,693.7500,678.6000,682.4000,682.4000,2141373,0.0000,1.0000,,
+2016-02-11,675.0000,689.3500,668.8675,683.1100,683.1100,3024043,0.0000,1.0000,,
+2016-02-10,686.8600,701.3100,682.1300,684.1200,684.1200,2638007,0.0000,1.0000,,
+2016-02-09,672.3200,699.9000,668.7700,678.1100,678.1100,3608914,0.0000,1.0000,,
+2016-02-08,667.8500,684.0300,663.0600,682.7400,682.7400,4247355,0.0000,1.0000,,
+2016-02-05,703.8700,703.9900,680.1500,683.5700,683.5700,5105725,0.0000,1.0000,,
+2016-02-04,722.8100,727.0000,701.8600,708.0100,708.0100,5168709,0.0000,1.0000,,
+2016-02-03,770.2200,774.5000,720.5000,726.9500,726.9500,6171019,0.0000,1.0000,,
+2016-02-02,784.5000,789.8699,764.6500,764.6500,764.6500,6348126,0.0000,1.0000,,
+2016-02-01,750.4600,757.8600,743.2700,752.0000,752.0000,5139157,0.0000,1.0000,,
+2016-01-29,731.5300,744.9899,726.8000,742.9500,742.9500,3474319,0.0000,1.0000,,
+2016-01-28,722.2200,733.6900,712.3500,730.9600,730.9600,2676397,0.0000,1.0000,,
+2016-01-27,713.6700,718.2350,694.3900,699.9900,699.9900,2194227,0.0000,1.0000,,
+2016-01-26,713.8500,718.2800,706.4800,713.0400,713.0400,1331691,0.0000,1.0000,,
+2016-01-25,723.5800,729.6800,710.0100,711.6700,711.6700,1711716,0.0000,1.0000,,
+2016-01-22,723.6000,728.1300,720.1210,725.2500,725.2500,2011797,0.0000,1.0000,,
+2016-01-21,702.1800,719.1900,694.4600,706.5900,706.5900,2412211,0.0000,1.0000,,
+2016-01-20,688.6100,706.8500,673.2600,698.4500,698.4500,3444962,0.0000,1.0000,,
+2016-01-19,703.3000,709.9800,693.4101,701.7900,701.7900,2268078,0.0000,1.0000,,
+2016-01-15,692.2900,706.7400,685.3700,694.4500,694.4500,3608109,0.0000,1.0000,,
+2016-01-14,705.3800,721.9250,689.1000,714.7200,714.7200,2225768,0.0000,1.0000,,
+2016-01-13,730.8500,734.7400,698.6100,700.5600,700.5600,2501730,0.0000,1.0000,,
+2016-01-12,721.6800,728.7500,717.3165,726.0700,726.0700,2024509,0.0000,1.0000,,
+2016-01-11,716.6100,718.8550,703.5400,716.0300,716.0300,2090621,0.0000,1.0000,,
+2016-01-08,731.4500,733.2300,713.0000,714.4700,714.4700,2450857,0.0000,1.0000,,
+2016-01-07,730.3100,738.5000,719.0600,726.3900,726.3900,2963741,0.0000,1.0000,,
+2016-01-06,730.0000,747.1800,728.9200,743.6200,743.6200,1947034,0.0000,1.0000,,
+2016-01-05,746.4500,752.0000,738.6400,742.5800,742.5800,1950691,0.0000,1.0000,,
+2016-01-04,743.0000,744.0600,731.2577,741.8400,741.8400,3272776,0.0000,1.0000,,
+2015-12-31,769.5000,769.5000,758.3400,758.8800,758.8800,1500923,0.0000,1.0000,,
+2015-12-30,776.6000,777.6000,766.9000,771.0000,771.0000,1293521,0.0000,1.0000,,
+2015-12-29,766.6900,779.9800,766.4300,776.6000,776.6000,1765012,0.0000,1.0000,,
+2015-12-28,752.9200,762.9900,749.5200,762.5100,762.5100,1515716,0.0000,1.0000,,
+2015-12-24,749.5500,751.3500,746.6200,748.4000,748.4000,527223,0.0000,1.0000,,
+2015-12-23,753.4700,754.2100,744.0000,750.3100,750.3100,1566726,0.0000,1.0000,,
+2015-12-22,751.6500,754.8500,745.5300,750.0000,750.0000,1365520,0.0000,1.0000,,
+2015-12-21,746.1300,750.0000,740.0000,747.7700,747.7700,1525703,0.0000,1.0000,,
+2015-12-18,746.5100,754.1300,738.1500,739.3100,739.3100,3148743,0.0000,1.0000,,
+2015-12-17,762.4200,762.6800,749.0000,749.4300,749.4300,1553418,0.0000,1.0000,,
+2015-12-16,750.0000,760.5900,739.4350,758.0900,758.0900,1993251,0.0000,1.0000,,
+2015-12-15,753.0000,758.0800,743.0100,743.4000,743.4000,2666229,0.0000,1.0000,,
+2015-12-14,741.7900,748.7300,724.1700,747.7700,747.7700,2421236,0.0000,1.0000,,
+2015-12-11,741.1600,745.7100,736.7500,738.8700,738.8700,2224410,0.0000,1.0000,,
+2015-12-10,752.8500,755.8500,743.8300,749.4600,749.4600,1988380,0.0000,1.0000,,
+2015-12-09,759.1700,764.2300,737.0010,751.6100,751.6100,2699990,0.0000,1.0000,,
+2015-12-08,757.8900,764.8000,754.2000,762.3700,762.3700,1829475,0.0000,1.0000,,
+2015-12-07,767.7700,768.7300,755.0900,763.2500,763.2500,1812314,0.0000,1.0000,,
+2015-12-04,753.1000,768.4900,750.0000,766.8100,766.8100,2757283,0.0000,1.0000,,
+2015-12-03,766.0100,768.9950,745.6300,752.5400,752.5400,2590641,0.0000,1.0000,,
+2015-12-02,768.9000,775.9550,758.9600,762.3800,762.3800,2230373,0.0000,1.0000,,
+2015-12-01,747.1100,768.9500,746.7000,767.0400,767.0400,2134621,0.0000,1.0000,,
+2015-11-30,748.8100,754.9300,741.2700,742.6000,742.6000,2097624,0.0000,1.0000,,
+2015-11-27,748.4600,753.4100,747.4900,750.2600,750.2600,838528,0.0000,1.0000,,
+2015-11-25,748.1400,752.0000,746.0600,748.1500,748.1500,1122224,0.0000,1.0000,,
+2015-11-24,752.0000,755.2790,737.6300,748.2800,748.2800,2334197,0.0000,1.0000,,
+2015-11-23,757.4500,762.7075,751.8200,755.9800,755.9800,1415385,0.0000,1.0000,,
+2015-11-20,746.5300,757.9200,743.0000,756.6000,756.6000,2213284,0.0000,1.0000,,
+2015-11-19,738.7400,742.0000,737.4300,738.4100,738.4100,1327879,0.0000,1.0000,,
+2015-11-18,727.5800,741.4100,727.0000,740.0000,740.0000,1684259,0.0000,1.0000,,
+2015-11-17,729.2900,731.8450,723.0270,725.3000,725.3000,1506733,0.0000,1.0000,,
+2015-11-16,715.6000,729.4900,711.3300,728.9600,728.9600,1905893,0.0000,1.0000,,
+2015-11-13,729.1700,731.1500,716.7300,717.0000,717.0000,2075504,0.0000,1.0000,,
+2015-11-12,731.0000,737.8000,728.6450,731.2300,731.2300,1837154,0.0000,1.0000,,
+2015-11-11,732.4600,741.0000,730.2300,735.4000,735.4000,1366995,0.0000,1.0000,,
+2015-11-10,724.4000,730.5900,718.5001,728.3200,728.3200,1607994,0.0000,1.0000,,
+2015-11-09,730.2000,734.7100,719.4300,724.8900,724.8900,2069807,0.0000,1.0000,,
+2015-11-06,731.5000,735.4100,727.0100,733.7600,733.7600,1511599,0.0000,1.0000,,
+2015-11-05,729.4700,739.4800,729.4700,731.2500,731.2500,1861550,0.0000,1.0000,,
+2015-11-04,722.0000,733.1000,721.9000,728.1100,728.1100,1706700,0.0000,1.0000,,
+2015-11-03,718.8600,724.6500,714.7200,722.1600,722.1600,1565379,0.0000,1.0000,,
+2015-11-02,711.0600,721.6200,705.8500,721.1100,721.1100,1886250,0.0000,1.0000,,
+2015-10-30,715.7300,718.0000,710.0500,710.8100,710.8100,1908774,0.0000,1.0000,,
+2015-10-29,710.5000,718.2600,710.0100,716.9200,716.9200,1455965,0.0000,1.0000,,
+2015-10-28,707.3300,712.9800,703.0800,712.9500,712.9500,2178917,0.0000,1.0000,,
+2015-10-27,707.3800,713.6200,704.5500,708.4900,708.4900,2245796,0.0000,1.0000,,
+2015-10-26,701.5500,719.1500,701.2600,712.7800,712.7800,2716615,0.0000,1.0000,,
+2015-10-23,727.5000,730.0000,701.5000,702.0000,702.0000,6653923,0.0000,1.0000,,
+2015-10-22,646.7000,657.8000,644.0100,651.7900,651.7900,4070954,0.0000,1.0000,,
+2015-10-21,654.1500,655.8700,641.7300,642.6100,642.6100,1794172,0.0000,1.0000,,
+2015-10-20,664.0400,664.7197,644.1950,650.2800,650.2800,2498215,0.0000,1.0000,,
+2015-10-19,661.1800,666.8200,659.5800,666.1000,666.1000,1477340,0.0000,1.0000,,
+2015-10-16,664.1100,664.9700,657.2000,662.2000,662.2000,1611128,0.0000,1.0000,,
+2015-10-15,654.6600,663.1300,654.4600,661.7400,661.7400,1885737,0.0000,1.0000,,
+2015-10-14,653.2100,659.3900,648.8500,651.1600,651.1600,1415468,0.0000,1.0000,,
+2015-10-13,643.1500,657.8125,643.1500,652.3000,652.3000,1807685,0.0000,1.0000,,
+2015-10-12,642.0900,648.5000,639.0100,646.6700,646.6700,1276134,0.0000,1.0000,,
+2015-10-09,640.0000,645.9900,635.3180,643.6100,643.6100,1648736,0.0000,1.0000,,
+2015-10-08,641.3600,644.4500,625.5600,639.1600,639.1600,2182081,0.0000,1.0000,,
+2015-10-07,649.2400,650.6090,632.1500,642.3600,642.3600,2092714,0.0000,1.0000,,
+2015-10-06,638.8400,649.2500,636.5295,645.4400,645.4400,2236847,0.0000,1.0000,,
+2015-10-05,632.0000,643.0100,627.0000,641.4700,641.4700,1803643,0.0000,1.0000,,
+2015-10-02,607.2000,627.3400,603.1300,626.9100,626.9100,2684805,0.0000,1.0000,,
+2015-10-01,608.3700,612.0900,599.8500,611.2900,611.2900,1867601,0.0000,1.0000,,
+2015-09-30,603.2800,608.7600,600.7300,608.4200,608.4200,2332087,0.0000,1.0000,,
+2015-09-29,597.2800,605.0000,590.2200,594.9700,594.9700,2310284,0.0000,1.0000,,
+2015-09-28,610.3400,614.6050,589.3800,594.8900,594.8900,3110651,0.0000,1.0000,,
+2015-09-25,629.7700,629.7700,611.0000,611.9700,611.9700,2174009,0.0000,1.0000,,
+2015-09-24,616.6400,627.3200,612.4000,625.8000,625.8000,2240098,0.0000,1.0000,,
+2015-09-23,622.0500,628.9300,620.0000,622.3600,622.3600,1470949,0.0000,1.0000,,
+2015-09-22,627.0000,627.5500,615.4300,622.6900,622.6900,2562869,0.0000,1.0000,,
+2015-09-21,634.4000,636.4900,625.9400,635.4400,635.4400,1788506,0.0000,1.0000,,
+2015-09-18,636.7900,640.0000,627.0200,629.2500,629.2500,5133386,0.0000,1.0000,,
+2015-09-17,637.7900,650.9000,635.0200,642.9000,642.9000,2274690,0.0000,1.0000,,
+2015-09-16,635.4700,637.9500,632.3200,635.9800,635.9800,1286454,0.0000,1.0000,,
+2015-09-15,626.7000,638.7000,623.7800,635.1400,635.1400,2084397,0.0000,1.0000,,
+2015-09-14,625.7000,625.8600,619.4300,623.2400,623.2400,1702271,0.0000,1.0000,,
+2015-09-11,619.7500,625.7800,617.4200,625.7700,625.7700,1373545,0.0000,1.0000,,
+2015-09-10,613.1000,624.1600,611.4300,621.3500,621.3500,1905276,0.0000,1.0000,,
+2015-09-09,621.2200,626.5200,609.6000,612.7200,612.7200,1702094,0.0000,1.0000,,
+2015-09-08,612.4900,616.3100,604.1200,614.6600,614.6600,2279538,0.0000,1.0000,,
+2015-09-04,600.0000,603.4700,595.2500,600.7000,600.7000,2089453,0.0000,1.0000,,
+2015-09-03,617.0000,619.7100,602.8213,606.2500,606.2500,1759572,0.0000,1.0000,,
+2015-09-02,605.6800,614.3400,599.7100,614.3400,614.3400,2575620,0.0000,1.0000,,
+2015-09-01,602.3600,612.8600,594.1000,597.7900,597.7900,3702105,0.0000,1.0000,,
+2015-08-31,627.5400,635.8000,617.6800,618.2500,618.2500,2176737,0.0000,1.0000,,
+2015-08-28,632.8200,636.8800,624.5600,630.3800,630.3800,1978733,0.0000,1.0000,,
+2015-08-27,639.4000,643.5900,622.0000,637.6100,637.6100,3491336,0.0000,1.0000,,
+2015-08-26,610.3500,631.7100,599.0500,628.6200,628.6200,4235891,0.0000,1.0000,,
+2015-08-25,614.9100,617.4500,581.1100,582.0600,582.0600,3537966,0.0000,1.0000,,
+2015-08-24,573.0000,614.0000,565.0500,589.6100,589.6100,5770302,0.0000,1.0000,,
+2015-08-21,639.7800,640.0500,612.3300,612.4800,612.4800,4265183,0.0000,1.0000,,
+2015-08-20,655.4600,662.9900,642.9000,646.8300,646.8300,2855299,0.0000,1.0000,,
+2015-08-19,656.6000,667.0000,654.1900,660.9000,660.9000,2134098,0.0000,1.0000,,
+2015-08-18,661.9000,664.0000,653.4600,656.1300,656.1300,1456059,0.0000,1.0000,,
+2015-08-17,656.8000,661.3800,651.2400,660.8700,660.8700,1051699,0.0000,1.0000,,
+2015-08-14,655.0100,659.8550,652.6600,657.1200,657.1200,1072061,0.0000,1.0000,,
+2015-08-13,659.3225,664.5000,651.6610,656.4500,656.4500,1810749,0.0000,1.0000,,
+2015-08-12,663.0800,665.0000,652.2900,659.5600,659.5600,2940803,0.0000,1.0000,,
+2015-08-11,669.2000,674.9000,654.2700,660.7800,660.7800,5029203,0.0000,1.0000,,
+2015-08-10,639.4800,643.4400,631.2490,633.7300,633.7300,1809205,0.0000,1.0000,,
+2015-08-07,640.2300,642.6800,629.7100,635.3000,635.3000,1403865,0.0000,1.0000,,
+2015-08-06,645.0000,645.3790,632.2500,642.6800,642.6800,1572600,0.0000,1.0000,,
+2015-08-05,634.3300,647.8600,633.1600,643.7800,643.7800,2008659,0.0000,1.0000,,
+2015-08-04,628.4200,634.8100,627.1600,629.2500,629.2500,1490881,0.0000,1.0000,,
+2015-08-03,625.3400,633.0556,625.3400,631.2100,631.2100,1304511,0.0000,1.0000,,
+2015-07-31,631.3800,632.9100,625.5000,625.6100,625.6100,1706149,0.0000,1.0000,,
+2015-07-30,630.0000,635.2200,622.0500,632.5900,632.5900,1474203,0.0000,1.0000,,
+2015-07-29,628.8000,633.3600,622.6500,631.9300,631.9300,1575069,0.0000,1.0000,,
+2015-07-28,632.8300,632.8300,623.3100,628.0000,628.0000,1727327,0.0000,1.0000,,
+2015-07-27,621.0000,634.3000,620.5000,627.2600,627.2600,2675381,0.0000,1.0000,,
+2015-07-24,647.0000,648.1700,622.5200,623.5600,623.5600,3625747,0.0000,1.0000,,
+2015-07-23,661.2700,663.6300,641.0000,644.2800,644.2800,3029109,0.0000,1.0000,,
+2015-07-22,660.8900,678.6400,659.0000,662.1000,662.1000,3929309,0.0000,1.0000,,
+2015-07-21,655.2100,673.0000,654.3000,662.3000,662.3000,3377196,0.0000,1.0000,,
+2015-07-20,659.2400,668.8800,653.0100,663.0200,663.0200,5860872,0.0000,1.0000,,
+2015-07-17,649.0000,674.4680,645.0000,672.9300,672.9300,11164943,0.0000,1.0000,,
+2015-07-16,565.1200,580.6800,565.0000,579.8500,579.8500,4768318,0.0000,1.0000,,
+2015-07-15,560.1300,566.5029,556.7900,560.2200,560.2200,1784554,0.0000,1.0000,,
+2015-07-14,546.7600,565.8487,546.7100,561.1000,561.1000,3244066,0.0000,1.0000,,
+2015-07-13,532.8800,547.1100,532.4001,546.5500,546.5500,2206475,0.0000,1.0000,,
+2015-07-10,526.2900,532.5600,525.5500,530.1300,530.1300,1956682,0.0000,1.0000,,
+2015-07-09,523.1200,523.7700,520.3500,520.6800,520.6800,1842347,0.0000,1.0000,,
+2015-07-08,521.0500,522.7340,516.1100,516.8300,516.8300,1296699,0.0000,1.0000,,
+2015-07-07,523.1300,526.1800,515.1800,525.0200,525.0200,1597229,0.0000,1.0000,,
+2015-07-06,519.5000,525.2500,519.0000,522.8600,522.8600,1280525,0.0000,1.0000,,
+2015-07-02,521.0800,524.6500,521.0800,523.4000,523.4000,1235903,0.0000,1.0000,,
+2015-07-01,524.7300,525.6900,518.2305,521.8400,521.8400,1961354,0.0000,1.0000,,
+2015-06-30,526.0200,526.2500,520.5000,520.5100,520.5100,2235595,0.0000,1.0000,,
+2015-06-29,525.0100,528.6100,520.5400,521.5200,521.5200,1937821,0.0000,1.0000,,
+2015-06-26,537.2600,537.7600,531.3500,531.6900,531.6900,2109130,0.0000,1.0000,,
+2015-06-25,538.8700,540.9000,535.2300,535.2300,535.2300,1335697,0.0000,1.0000,,
+2015-06-24,540.0000,540.0000,535.6600,537.8400,537.8400,1286608,0.0000,1.0000,,
+2015-06-23,539.6400,541.4990,535.2500,540.4800,540.4800,1197450,0.0000,1.0000,,
+2015-06-22,539.5900,543.7400,537.5300,538.1900,538.1900,1250282,0.0000,1.0000,,
+2015-06-19,537.2100,538.2500,533.0100,536.6900,536.6900,1893497,0.0000,1.0000,,
+2015-06-18,531.0000,538.1500,530.7900,536.7300,536.7300,1833109,0.0000,1.0000,,
+2015-06-17,529.3700,530.9800,525.1000,529.2600,529.2600,1294216,0.0000,1.0000,,
+2015-06-16,528.4000,529.6399,525.5600,528.1500,528.1500,1071814,0.0000,1.0000,,
+2015-06-15,528.0000,528.3000,524.0000,527.2000,527.2000,1632702,0.0000,1.0000,,
+2015-06-12,531.6000,533.1200,530.1600,532.3300,532.3300,955789,0.0000,1.0000,,
+2015-06-11,538.4250,538.9800,533.0200,534.6100,534.6100,1217536,0.0000,1.0000,,
+2015-06-10,529.3600,538.3600,529.3500,536.6900,536.6900,1814958,0.0000,1.0000,,
+2015-06-09,527.5600,529.2000,523.0100,526.6900,526.6900,1455266,0.0000,1.0000,,
+2015-06-08,533.3100,534.1200,526.2400,526.8300,526.8300,1524139,0.0000,1.0000,,
+2015-06-05,536.3500,537.2000,532.5200,533.3300,533.3300,1388220,0.0000,1.0000,,
+2015-06-04,537.7600,540.5900,534.3200,536.7000,536.7000,1348337,0.0000,1.0000,,
+2015-06-03,539.9100,543.5000,537.1100,540.3100,540.3100,1717036,0.0000,1.0000,,
+2015-06-02,532.9300,543.0000,531.3300,539.1800,539.1800,1938989,0.0000,1.0000,,
+2015-06-01,536.7900,536.7900,529.7600,533.9900,533.9900,1904332,0.0000,1.0000,,
+2015-05-29,537.3700,538.6300,531.4500,532.1100,532.1100,2597407,0.0000,1.0000,,
+2015-05-28,538.0100,540.6100,536.2500,539.7800,539.7800,1029849,0.0000,1.0000,,
+2015-05-27,532.8000,540.5500,531.7100,539.7900,539.7900,1525019,0.0000,1.0000,,
+2015-05-26,538.1200,539.0000,529.8800,532.3200,532.3200,2406512,0.0000,1.0000,,
+2015-05-22,540.1500,544.1900,539.5100,540.1100,540.1100,1176214,0.0000,1.0000,,
+2015-05-21,537.9500,543.8399,535.9800,542.5100,542.5100,1462695,0.0000,1.0000,,
+2015-05-20,538.4900,542.9200,532.9720,539.2700,539.2700,1430826,0.0000,1.0000,,
+2015-05-19,533.9800,540.6600,533.0400,537.3600,537.3600,1966947,0.0000,1.0000,,
+2015-05-18,532.0100,534.8200,528.8500,532.3000,532.3000,2003421,0.0000,1.0000,,
+2015-05-15,539.1800,539.2743,530.3800,533.8500,533.8500,1971343,0.0000,1.0000,,
+2015-05-14,533.7700,539.0000,532.4100,538.4000,538.4000,1403935,0.0000,1.0000,,
+2015-05-13,530.5600,534.3215,528.6550,529.6200,529.6200,1253063,0.0000,1.0000,,
+2015-05-12,531.6000,533.2089,525.2600,529.0400,529.0400,1634174,0.0000,1.0000,,
+2015-05-11,538.3700,541.9800,535.4000,535.7000,535.7000,905285,0.0000,1.0000,,
+2015-05-08,536.6500,541.1500,536.0000,538.2200,538.2200,1527615,0.0000,1.0000,,
+2015-05-07,523.9900,533.4600,521.7500,530.7000,530.7000,1546278,0.0000,1.0000,,
+2015-05-06,531.2400,532.3800,521.0850,524.2200,524.2200,1566987,0.0000,1.0000,,
+2015-05-05,538.2100,539.7400,530.3906,530.8000,530.8000,1383068,0.0000,1.0000,,
+2015-05-04,538.5300,544.0700,535.0600,540.7800,540.7800,1307960,0.0000,1.0000,,
+2015-05-01,538.4300,539.5400,532.1000,537.9000,537.9000,1768181,0.0000,1.0000,,
+2015-04-30,547.8700,548.5900,535.0500,537.3400,537.3400,2082214,0.0000,1.0000,,
+2015-04-29,550.4700,553.6800,546.9050,549.0800,549.0800,1698761,0.0000,1.0000,,
+2015-04-28,554.6400,556.0200,550.3660,553.6800,553.6800,1490983,0.0000,1.0000,,
+2015-04-27,563.3900,565.9500,553.2001,555.3700,555.3700,2398039,0.0000,1.0000,,
+2015-04-24,566.1000,571.1400,557.2500,565.0600,565.0600,4919031,0.0000,1.0000,,
+2015-04-23,541.0000,550.9600,540.2300,547.0000,547.0000,4173376,0.0000,1.0000,,
+2015-04-22,534.4000,541.0800,531.7500,539.3650,539.3650,1589248,0.0000,1.0000,,
+2015-04-21,537.5100,539.3900,533.6750,533.9700,533.9700,1839668,0.0000,1.0000,,
+2015-04-20,525.6000,536.0900,524.5000,535.3800,535.3800,1675487,0.0000,1.0000,,
+2015-04-17,528.6600,529.8400,521.0100,524.0500,524.0500,2145955,0.0000,1.0000,,
+2015-04-16,529.9000,535.5900,529.6100,533.8000,533.8000,1296304,0.0000,1.0000,,
+2015-04-15,528.7000,534.7300,523.2200,532.5300,532.5300,2312512,0.0000,1.0000,,
+2015-04-14,536.2500,537.5699,528.0925,530.3900,530.3900,2597043,0.0000,1.0000,,
+2015-04-13,538.4100,544.0600,537.3100,539.1700,539.1700,1640809,0.0000,1.0000,,
+2015-04-10,542.2900,542.2900,537.3100,540.0100,540.0100,1405574,0.0000,1.0000,,
+2015-04-09,541.0300,541.9500,535.4900,540.7800,540.7800,1553586,0.0000,1.0000,,
+2015-04-08,538.3800,543.8500,538.3800,541.6100,541.6100,1175332,0.0000,1.0000,,
+2015-04-07,538.0800,542.6900,536.0000,537.0200,537.0200,1299298,0.0000,1.0000,,
+2015-04-06,532.2200,538.4100,529.5700,536.7650,536.7650,1320767,0.0000,1.0000,,
+2015-04-02,540.8500,540.8500,533.8467,535.5300,535.5300,1711737,0.0000,1.0000,,
+2015-04-01,548.6000,551.1400,539.5000,542.5600,542.5600,1957718,0.0000,1.0000,,
+2015-03-31,550.0000,554.7100,546.7200,548.0000,548.0000,1583677,0.0000,1.0000,,
+2015-03-30,551.6200,553.4700,548.1700,552.0300,552.0300,1283958,0.0000,1.0000,,
+2015-03-27,553.0000,555.2800,548.1300,548.3400,548.3400,1892323,0.0000,1.0000,,
+2015-03-26,557.5900,558.9000,550.6500,555.1700,555.1700,1568331,0.0000,1.0000,,
+2015-03-25,570.5000,572.2600,558.7400,558.7850,558.7850,2146384,0.0000,1.0000,,
+2015-03-24,562.5600,574.5900,561.2100,570.1900,570.1900,2576234,0.0000,1.0000,,
+2015-03-23,560.4300,562.3600,555.8300,558.8100,558.8100,1639306,0.0000,1.0000,,
+2015-03-20,561.6500,561.7200,559.0500,560.3600,560.3600,2609690,0.0000,1.0000,,
+2015-03-19,559.3900,560.8000,556.1450,557.9900,557.9900,1194049,0.0000,1.0000,,
+2015-03-18,552.5000,559.7800,547.0001,559.5000,559.5000,2128714,0.0000,1.0000,,
+2015-03-17,551.7100,553.8000,548.0000,550.8400,550.8400,1800570,0.0000,1.0000,,
+2015-03-16,550.9500,556.8500,546.0000,554.5100,554.5100,1636493,0.0000,1.0000,,
+2015-03-13,553.5000,558.4000,544.2200,547.3200,547.3200,1698872,0.0000,1.0000,,
+2015-03-12,553.5100,556.3700,550.4600,555.5100,555.5100,1385772,0.0000,1.0000,,
+2015-03-11,555.1400,558.1400,550.6800,551.1800,551.1800,1815763,0.0000,1.0000,,
+2015-03-10,564.2500,564.8500,554.7300,555.0100,555.0100,1787357,0.0000,1.0000,,
+2015-03-09,566.8600,570.2700,563.5350,568.8500,568.8500,1059336,0.0000,1.0000,,
+2015-03-06,574.8800,576.6799,566.7600,567.6850,567.6850,1654561,0.0000,1.0000,,
+2015-03-05,575.0200,577.9100,573.4100,575.3300,575.3300,1385818,0.0000,1.0000,,
+2015-03-04,571.8700,577.1100,568.0100,573.3700,573.3700,1871694,0.0000,1.0000,,
+2015-03-03,570.4500,575.3900,566.5200,573.6400,573.6400,1700084,0.0000,1.0000,,
+2015-03-02,560.5300,572.1500,558.7500,571.3400,571.3400,2123796,0.0000,1.0000,,
+2015-02-27,554.2400,564.7100,552.9000,558.4000,558.4000,2403553,0.0000,1.0000,,
+2015-02-26,543.2100,556.1400,541.5000,555.4800,555.4800,2305219,0.0000,1.0000,,
+2015-02-25,535.9000,546.2200,535.4450,543.8700,543.8700,1821041,0.0000,1.0000,,
+2015-02-24,530.0000,536.7900,528.2500,536.0900,536.0900,1002393,0.0000,1.0000,,
+2015-02-23,536.0500,536.4390,529.4100,531.9100,531.9100,1453907,0.0000,1.0000,,
+2015-02-20,543.1300,543.7500,535.8000,538.9500,538.9500,1441212,0.0000,1.0000,,
+2015-02-19,538.0400,543.1100,538.0100,542.8700,542.8700,987478,0.0000,1.0000,,
+2015-02-18,541.4000,545.4900,537.5100,539.7000,539.7000,1449089,0.0000,1.0000,,
+2015-02-17,546.8300,550.0000,541.0900,542.8400,542.8400,1612439,0.0000,1.0000,,
+2015-02-13,543.3500,549.9100,543.1300,549.0100,549.0100,1895126,0.0000,1.0000,,
+2015-02-12,537.2500,544.8200,534.6730,542.9300,542.9300,1615824,0.0000,1.0000,,
+2015-02-11,535.3000,538.4500,533.3775,535.9700,535.9700,1373970,0.0000,1.0000,,
+2015-02-10,529.3000,537.7000,526.9200,536.9400,536.9400,1745076,0.0000,1.0000,,
+2015-02-09,528.0000,532.0000,526.0200,527.8300,527.8300,1264276,0.0000,1.0000,,
+2015-02-06,527.6400,537.2000,526.4100,531.0000,531.0000,1758650,0.0000,1.0000,,
+2015-02-05,523.7900,528.5000,522.0900,527.5800,527.5800,1844687,0.0000,1.0000,,
+2015-02-04,529.2400,532.6715,521.2700,522.7600,522.7600,1659125,0.0000,1.0000,,
+2015-02-03,528.0000,533.4000,523.2600,529.2400,529.2400,2033085,0.0000,1.0000,,
+2015-02-02,531.7300,533.0000,518.5500,528.4800,528.4800,2841976,0.0000,1.0000,,
+2015-01-30,515.8600,539.8700,515.5200,534.5200,534.5200,5590977,0.0000,1.0000,,
+2015-01-29,511.0000,511.0900,501.2000,510.6600,510.6600,4174924,0.0000,1.0000,,
+2015-01-28,522.7800,522.9900,510.0000,510.0000,510.0000,1679230,0.0000,1.0000,,
+2015-01-27,529.9700,530.7000,518.1900,518.6300,518.6300,1898844,0.0000,1.0000,,
+2015-01-26,538.5300,539.0000,529.6700,535.2100,535.2100,1539524,0.0000,1.0000,,
+2015-01-23,535.5900,542.1700,533.0000,539.9500,539.9500,2275485,0.0000,1.0000,,
+2015-01-22,521.4800,536.3300,519.7000,534.3900,534.3900,2669558,0.0000,1.0000,,
+2015-01-21,507.2500,519.2800,506.2000,518.0400,518.0400,2262455,0.0000,1.0000,,
+2015-01-20,511.0000,512.5000,506.0160,506.9000,506.9000,2225922,0.0000,1.0000,,
+2015-01-16,500.0100,508.1900,500.0000,508.0800,508.0800,2292043,0.0000,1.0000,,
+2015-01-15,505.5700,505.6800,497.7600,501.7900,501.7900,2711355,0.0000,1.0000,,
+2015-01-14,494.6500,503.2300,493.0000,500.8700,500.8700,2229638,0.0000,1.0000,,
+2015-01-13,498.8400,502.9800,492.3900,496.1800,496.1800,2365687,0.0000,1.0000,,
+2015-01-12,494.9400,495.9760,487.5600,492.5500,492.5500,2320446,0.0000,1.0000,,
+2015-01-09,504.7600,504.9200,494.7900,496.1700,496.1700,2054956,0.0000,1.0000,,
+2015-01-08,497.9900,503.4800,491.0000,502.6800,502.6800,3344395,0.0000,1.0000,,
+2015-01-07,507.0000,507.2440,499.6500,501.1000,501.1000,2059366,0.0000,1.0000,,
+2015-01-06,515.0000,516.1750,501.0500,501.9600,501.9600,2891950,0.0000,1.0000,,
+2015-01-05,523.2600,524.3300,513.0600,513.8700,513.8700,2054238,0.0000,1.0000,,
+2015-01-02,529.0100,531.2700,524.1000,524.8100,524.8100,1446662,0.0000,1.0000,,
+2014-12-31,531.2500,532.6000,525.8000,526.4000,526.4000,1371819,0.0000,1.0000,,
+2014-12-30,528.0900,531.1500,527.1300,530.4200,530.4200,873923,0.0000,1.0000,,
+2014-12-29,532.1900,535.4800,530.0110,530.3300,530.3300,2276104,0.0000,1.0000,,
+2014-12-26,528.7700,534.2500,527.3100,534.0300,534.0300,1037727,0.0000,1.0000,,
+2014-12-24,530.5100,531.7590,527.0200,528.7700,528.7700,704035,0.0000,1.0000,,
+2014-12-23,527.0000,534.5600,526.2900,530.5900,530.5900,2191567,0.0000,1.0000,,
+2014-12-22,516.0800,526.4600,516.0800,524.8700,524.8700,2723599,0.0000,1.0000,,
+2014-12-19,511.5100,517.7200,506.9106,516.3500,516.3500,3680148,0.0000,1.0000,,
+2014-12-18,512.9500,513.8700,504.7000,511.1000,511.1000,2918730,0.0000,1.0000,,
+2014-12-17,497.0000,507.0000,496.8100,504.8900,504.8900,2875281,0.0000,1.0000,,
+2014-12-16,511.5600,513.0500,489.0000,495.3900,495.3900,3953371,0.0000,1.0000,,
+2014-12-15,522.7400,523.1000,513.2700,513.8000,513.8000,2812786,0.0000,1.0000,,
+2014-12-12,523.5100,528.5000,518.6600,518.6600,518.6600,1989117,0.0000,1.0000,,
+2014-12-11,527.8000,533.9200,527.1000,528.3400,528.3400,1610964,0.0000,1.0000,,
+2014-12-10,533.0800,536.3300,525.5600,526.0600,526.0600,1716835,0.0000,1.0000,,
+2014-12-09,522.1400,534.1900,520.5000,533.3700,533.3700,1871268,0.0000,1.0000,,
+2014-12-08,527.1300,531.0000,523.7900,526.9800,526.9800,2327127,0.0000,1.0000,,
+2014-12-05,531.0000,532.8900,524.2800,525.2600,525.2600,2558649,0.0000,1.0000,,
+2014-12-04,531.1600,537.3400,528.5900,537.3100,537.3100,1392208,0.0000,1.0000,,
+2014-12-03,531.4400,535.9960,529.2600,531.3200,531.3200,1279288,0.0000,1.0000,,
+2014-12-02,533.5100,535.5000,529.8000,533.7500,533.7500,1522481,0.0000,1.0000,,
+2014-12-01,538.9000,541.4100,531.8600,533.8000,533.8000,2109599,0.0000,1.0000,,
+2014-11-28,540.6200,542.0000,536.6000,541.8300,541.8300,1145231,0.0000,1.0000,,
+2014-11-26,540.8800,541.5500,537.0420,540.3700,540.3700,1519503,0.0000,1.0000,,
+2014-11-25,539.0000,543.9800,538.6020,541.0800,541.0800,1784967,0.0000,1.0000,,
+2014-11-24,537.6500,542.7000,535.6200,539.2700,539.2700,1701682,0.0000,1.0000,,
+2014-11-21,541.6100,542.1400,536.5600,537.5000,537.5000,2218249,0.0000,1.0000,,
+2014-11-20,531.2500,535.1100,531.0800,534.8300,534.8300,1559131,0.0000,1.0000,,
+2014-11-19,535.0000,538.2400,530.0800,536.9900,536.9900,1388440,0.0000,1.0000,,
+2014-11-18,537.5000,541.9400,534.1700,535.0300,535.0300,1957664,0.0000,1.0000,,
+2014-11-17,543.5800,543.7900,534.0610,536.5100,536.5100,1721282,0.0000,1.0000,,
+2014-11-14,546.6800,546.6800,542.1500,544.4000,544.4000,1285991,0.0000,1.0000,,
+2014-11-13,549.8000,549.8000,543.4800,545.3800,545.3800,1335719,0.0000,1.0000,,
+2014-11-12,550.3900,550.4600,545.1700,547.3100,547.3100,1126594,0.0000,1.0000,,
+2014-11-11,548.4900,551.9399,546.3000,550.2900,550.2900,964866,0.0000,1.0000,,
+2014-11-10,541.4600,549.5900,541.0200,547.4900,547.4900,1131546,0.0000,1.0000,,
+2014-11-07,546.2100,546.2100,538.6700,541.0100,541.0100,1629259,0.0000,1.0000,,
+2014-11-06,545.5000,546.8850,540.9700,542.0400,542.0400,1329604,0.0000,1.0000,,
+2014-11-05,556.8000,556.8000,544.0500,545.9200,545.9200,2026740,0.0000,1.0000,,
+2014-11-04,553.0000,555.5000,549.3000,554.1100,554.1100,1240761,0.0000,1.0000,,
+2014-11-03,555.5000,557.9000,553.2300,555.2200,555.2200,1378511,0.0000,1.0000,,
+2014-10-31,559.3500,559.5700,554.7500,559.0800,559.0800,2032887,0.0000,1.0000,,
+2014-10-30,548.9500,552.8000,543.5100,550.3100,550.3100,1451667,0.0000,1.0000,,
+2014-10-29,550.0000,554.1900,546.9800,549.3300,549.3300,1767107,0.0000,1.0000,,
+2014-10-28,543.0000,548.9800,541.6200,548.9000,548.9000,1273372,0.0000,1.0000,,
+2014-10-27,537.0300,544.4100,537.0300,540.7700,540.7700,1184973,0.0000,1.0000,,
+2014-10-24,544.3600,544.8800,535.7900,539.7800,539.7800,1972047,0.0000,1.0000,,
+2014-10-23,539.3200,547.2200,535.8500,543.9800,543.9800,2345296,0.0000,1.0000,,
+2014-10-22,529.8900,539.8000,528.8000,532.7100,532.7100,2917183,0.0000,1.0000,,
+2014-10-21,525.1900,526.7900,519.1100,526.5400,526.5400,2332531,0.0000,1.0000,,
+2014-10-20,509.4500,521.7600,508.1000,520.8400,520.8400,2605505,0.0000,1.0000,,
+2014-10-17,527.2500,530.9800,508.5300,511.1700,511.1700,5530674,0.0000,1.0000,,
+2014-10-16,519.0000,529.4300,515.0000,524.5100,524.5100,3698423,0.0000,1.0000,,
+2014-10-15,531.0100,532.8000,518.3000,530.0300,530.0300,3712536,0.0000,1.0000,,
+2014-10-14,538.9000,547.1900,533.1695,537.9400,537.9400,2217230,0.0000,1.0000,,
+2014-10-13,544.9900,549.5000,533.1000,533.2100,533.2100,2578676,0.0000,1.0000,,
+2014-10-10,557.7200,565.1299,544.0500,544.4900,544.4900,3078634,0.0000,1.0000,,
+2014-10-09,571.1800,571.4900,559.0600,560.8800,560.8800,2519693,0.0000,1.0000,,
+2014-10-08,565.5700,573.8800,557.4900,572.5000,572.5000,1987888,0.0000,1.0000,,
+2014-10-07,574.4000,575.2700,563.7400,563.7400,563.7400,1906427,0.0000,1.0000,,
+2014-10-06,578.8000,581.0000,574.4400,577.3500,577.3500,1211320,0.0000,1.0000,,
+2014-10-03,573.0500,577.2250,572.5000,575.2800,575.2800,1138636,0.0000,1.0000,,
+2014-10-02,567.3100,571.9100,563.3200,570.0800,570.0800,1175307,0.0000,1.0000,,
+2014-10-01,576.0100,577.5799,567.0100,568.2700,568.2700,1445027,0.0000,1.0000,,
+2014-09-30,576.9300,579.8500,572.8500,577.3600,577.3600,1618437,0.0000,1.0000,,
+2014-09-29,571.7500,578.1900,571.1700,576.3600,576.3600,1281204,0.0000,1.0000,,
+2014-09-26,576.0600,579.2500,574.6600,577.1000,577.1000,1439807,0.0000,1.0000,,
+2014-09-25,587.5500,587.9800,574.1800,575.0600,575.0600,1915643,0.0000,1.0000,,
+2014-09-24,581.4600,589.6300,580.5200,587.9900,587.9900,1721085,0.0000,1.0000,,
+2014-09-23,586.8500,586.8500,581.0000,581.1300,581.1300,1467400,0.0000,1.0000,,
+2014-09-22,593.8200,593.9490,583.4600,587.3700,587.3700,1684900,0.0000,1.0000,,
+2014-09-19,591.5000,596.4800,589.5000,596.0800,596.0800,3726400,0.0000,1.0000,,
+2014-09-18,587.0000,589.5400,585.0000,589.2700,589.2700,1440600,0.0000,1.0000,,
+2014-09-17,580.0100,587.5199,578.7750,584.7700,584.7700,1688200,0.0000,1.0000,,
+2014-09-16,572.7600,581.5000,572.6600,579.9500,579.9500,1476300,0.0000,1.0000,,
+2014-09-15,572.9400,574.9500,568.2100,573.1000,573.1000,1593200,0.0000,1.0000,,
+2014-09-12,581.0000,581.6400,574.4600,575.6200,575.6200,1597300,0.0000,1.0000,,
+2014-09-11,580.3600,581.8100,576.2600,581.3500,581.3500,1217700,0.0000,1.0000,,
+2014-09-10,581.5000,583.5000,576.9400,583.1000,583.1000,974700,0.0000,1.0000,,
+2014-09-09,588.9000,589.0000,580.0000,581.0100,581.0100,1283700,0.0000,1.0000,,
+2014-09-08,586.6000,591.7700,586.3000,589.7200,589.7200,1427100,0.0000,1.0000,,
+2014-09-05,583.9800,586.5500,581.9500,586.0800,586.0800,1627900,0.0000,1.0000,,
+2014-09-04,580.0000,586.0000,579.2200,581.9800,581.9800,1454200,0.0000,1.0000,,
+2014-09-03,580.0000,582.9900,575.0000,577.9400,577.9400,1211800,0.0000,1.0000,,
+2014-09-02,571.8500,577.8300,571.1900,577.3300,577.3300,1574100,0.0000,1.0000,,
+2014-08-29,571.3300,572.0400,567.0692,571.6000,571.6000,1080800,0.0000,1.0000,,
+2014-08-28,569.5600,573.2500,567.1000,569.2000,569.2000,1289400,0.0000,1.0000,,
+2014-08-27,577.2700,578.4900,570.1030,571.0000,571.0000,1698700,0.0000,1.0000,,
+2014-08-26,581.2600,581.8000,576.5800,577.8600,577.8600,1635200,0.0000,1.0000,,
+2014-08-25,584.7200,585.0000,579.0000,580.2000,580.2000,1357700,0.0000,1.0000,,
+2014-08-22,583.5900,585.2360,580.6400,582.5600,582.5600,786900,0.0000,1.0000,,
+2014-08-21,583.8200,584.5000,581.1400,583.3700,583.3700,912300,0.0000,1.0000,,
+2014-08-20,585.8800,586.7000,582.5700,584.4900,584.4900,1033900,0.0000,1.0000,,
+2014-08-19,585.0000,587.3400,584.0000,586.8600,586.8600,976000,0.0000,1.0000,,
+2014-08-18,576.1100,584.5100,576.0000,582.1600,582.1600,1280600,0.0000,1.0000,,
+2014-08-15,577.8600,579.3800,570.5200,573.4800,573.4800,1515000,0.0000,1.0000,,
+2014-08-14,576.1800,577.9000,570.8800,574.6500,574.6500,982800,0.0000,1.0000,,
+2014-08-13,567.3100,575.0000,565.7500,574.7800,574.7800,1437900,0.0000,1.0000,,
+2014-08-12,564.5200,565.9000,560.8800,562.7300,562.7300,1537800,0.0000,1.0000,,
+2014-08-11,569.9900,570.4900,566.0000,567.8800,567.8800,1211400,0.0000,1.0000,,
+2014-08-08,563.5600,570.2500,560.3500,568.7700,568.7700,1490700,0.0000,1.0000,,
+2014-08-07,568.0000,569.8900,561.1000,563.3600,563.3600,1107900,0.0000,1.0000,,
+2014-08-06,561.7800,570.7000,560.0000,566.3740,566.3740,1330700,0.0000,1.0000,,
+2014-08-05,570.0500,571.9800,562.6100,565.0700,565.0700,1547000,0.0000,1.0000,,
+2014-08-04,569.0400,575.3500,564.1000,573.1500,573.1500,1423400,0.0000,1.0000,,
+2014-08-01,570.4000,575.9599,562.8500,566.0700,566.0700,1949900,0.0000,1.0000,,
+2014-07-31,580.6000,583.6499,570.0000,571.6000,571.6000,2097000,0.0000,1.0000,,
+2014-07-30,586.5500,589.5000,584.0000,587.4200,587.4200,1013700,0.0000,1.0000,,
+2014-07-29,588.7500,589.7000,583.5150,585.6100,585.6100,1346200,0.0000,1.0000,,
+2014-07-28,588.0700,592.5000,584.7533,590.6000,590.6000,984100,0.0000,1.0000,,
+2014-07-25,590.4000,591.8600,587.0300,589.0200,589.0200,929900,0.0000,1.0000,,
+2014-07-24,596.4500,599.5000,591.7700,593.3500,593.3500,1032300,0.0000,1.0000,,
+2014-07-23,593.2300,597.8500,592.5000,595.9800,595.9800,1229800,0.0000,1.0000,,
+2014-07-22,590.7200,599.6500,590.6000,594.7400,594.7400,1694500,0.0000,1.0000,,
+2014-07-21,591.7500,594.4000,585.2326,589.4700,589.4700,2056500,0.0000,1.0000,,
+2014-07-18,593.0000,596.8000,582.0000,595.0800,595.0800,4003200,0.0000,1.0000,,
+2014-07-17,579.5300,580.9900,568.6100,573.7299,573.7299,3008300,0.0000,1.0000,,
+2014-07-16,588.0000,588.4000,582.2000,582.6600,582.6600,1393300,0.0000,1.0000,,
+2014-07-15,585.7400,585.8045,576.5600,584.7800,584.7800,1618600,0.0000,1.0000,,
+2014-07-14,582.6000,585.2100,578.0300,584.8700,584.8700,1849000,0.0000,1.0000,,
+2014-07-11,571.9100,580.8500,571.4200,579.1800,579.1800,1617300,0.0000,1.0000,,
+2014-07-10,565.9100,576.5900,565.0100,571.1000,571.1000,1353000,0.0000,1.0000,,
+2014-07-09,571.5800,576.7200,569.3760,576.0800,576.0800,1113700,0.0000,1.0000,,
+2014-07-08,577.6600,579.5284,566.1350,571.0900,571.0900,1904300,0.0000,1.0000,,
+2014-07-07,583.7600,586.4299,579.5900,582.2500,582.2500,1061700,0.0000,1.0000,,
+2014-07-03,583.3500,585.0100,580.9200,584.7300,584.7300,712200,0.0000,1.0000,,
+2014-07-02,583.3500,585.4399,580.3900,582.3350,582.3350,1053500,0.0000,1.0000,,
+2014-07-01,578.3200,584.4000,576.6500,582.6700,582.6700,1444000,0.0000,1.0000,,
+2014-06-30,578.6600,579.5700,574.7500,575.2800,575.2800,1310200,0.0000,1.0000,,
+2014-06-27,577.1800,579.8700,573.8000,577.2400,577.2400,2230800,0.0000,1.0000,,
+2014-06-26,581.0000,582.4500,571.8500,576.0000,576.0000,1737200,0.0000,1.0000,,
+2014-06-25,565.2600,579.9600,565.2200,578.6500,578.6500,1964000,0.0000,1.0000,,
+2014-06-24,565.1900,572.6460,561.0100,564.6200,564.6200,2201100,0.0000,1.0000,,
+2014-06-23,555.1500,565.0000,554.2500,564.9500,564.9500,1532600,0.0000,1.0000,,
+2014-06-20,556.8500,557.5800,550.3915,556.3600,556.3600,4496000,0.0000,1.0000,,
+2014-06-19,554.2400,555.0000,548.5100,554.9000,554.9000,2450100,0.0000,1.0000,,
+2014-06-18,544.8600,553.5600,544.0000,553.3700,553.3700,1737000,0.0000,1.0000,,
+2014-06-17,544.2000,545.3200,539.3300,543.0100,543.0100,1440600,0.0000,1.0000,,
+2014-06-16,549.2600,549.6200,541.5200,544.2800,544.2800,1697900,0.0000,1.0000,,
+2014-06-13,552.2600,552.3000,545.5600,551.7600,551.7600,1217200,0.0000,1.0000,,
+2014-06-12,557.3000,557.9900,548.4600,551.3500,551.3500,1454500,0.0000,1.0000,,
+2014-06-11,558.0000,559.8800,555.0201,558.8400,558.8400,1097100,0.0000,1.0000,,
+2014-06-10,560.5100,563.6000,557.9000,560.5500,560.5500,1348000,0.0000,1.0000,,
+2014-06-09,557.1500,562.9000,556.0400,562.1200,562.1200,1463500,0.0000,1.0000,,
+2014-06-06,558.0600,558.0600,548.9300,556.3300,556.3300,1732000,0.0000,1.0000,,
+2014-06-05,546.4000,554.9500,544.4500,553.9000,553.9000,1684500,0.0000,1.0000,,
+2014-06-04,541.5000,548.6100,538.7500,544.6600,544.6600,1811500,0.0000,1.0000,,
+2014-06-03,550.9900,552.3400,542.5500,544.9400,544.9400,1861500,0.0000,1.0000,,
+2014-06-02,560.7000,560.9000,545.7300,553.9300,553.9300,1431100,0.0000,1.0000,,
+2014-05-30,560.8000,561.3500,555.9100,559.8900,559.8900,1766300,0.0000,1.0000,,
+2014-05-29,563.3500,564.0000,558.7100,560.0800,560.0800,1350400,0.0000,1.0000,,
+2014-05-28,564.5700,567.8400,561.0000,561.6800,561.6800,1647500,0.0000,1.0000,,
+2014-05-27,556.0000,566.0000,554.3500,565.9500,565.9500,2098400,0.0000,1.0000,,
+2014-05-23,547.2600,553.6400,543.7000,552.7000,552.7000,1926900,0.0000,1.0000,,
+2014-05-22,541.1300,547.5999,540.7800,545.0600,545.0600,1611400,0.0000,1.0000,,
+2014-05-21,532.9000,539.1828,531.9100,538.9400,538.9400,1193000,0.0000,1.0000,,
+2014-05-20,529.7400,536.2300,526.3000,529.7700,529.7700,1779900,0.0000,1.0000,,
+2014-05-19,519.7000,529.7800,517.5830,528.8600,528.8600,1274300,0.0000,1.0000,,
+2014-05-16,521.3900,521.8000,515.4400,520.6300,520.6300,1481200,0.0000,1.0000,,
+2014-05-15,525.7000,525.8700,517.4200,519.9800,519.9800,1699700,0.0000,1.0000,,
+2014-05-14,533.0000,533.0000,525.2900,526.6500,526.6500,1188500,0.0000,1.0000,,
+2014-05-13,530.8900,536.0700,529.5100,533.0900,533.0900,1648900,0.0000,1.0000,,
+2014-05-12,523.5100,530.1900,519.0100,529.9200,529.9200,1907300,0.0000,1.0000,,
+2014-05-09,510.7500,519.9000,504.2000,518.7300,518.7300,2432800,0.0000,1.0000,,
+2014-05-08,508.4600,517.2300,506.4500,511.0000,511.0000,2015800,0.0000,1.0000,,
+2014-05-07,515.7900,516.6800,503.3000,509.9600,509.9600,3215500,0.0000,1.0000,,
+2014-05-06,525.2300,526.8100,515.0600,515.1400,515.1400,1684400,0.0000,1.0000,,
+2014-05-05,524.8200,528.9000,521.3200,527.8100,527.8100,1021300,0.0000,1.0000,,
+2014-05-02,533.7600,533.9999,525.6100,527.9300,527.9300,1683900,0.0000,1.0000,,
+2014-05-01,527.1100,532.9300,523.8800,531.3500,531.3500,1900300,0.0000,1.0000,,
+2014-04-30,527.6000,528.0000,522.5200,526.6600,526.6600,1746400,0.0000,1.0000,,
+2014-04-29,516.9000,529.4600,516.3200,527.7000,527.7000,2691700,0.0000,1.0000,,
+2014-04-28,517.1800,518.6000,502.8000,517.1500,517.1500,3326400,0.0000,1.0000,,
+2014-04-25,522.5100,524.7000,515.4200,516.1800,516.1800,2094600,0.0000,1.0000,,
+2014-04-24,530.0700,531.6500,522.1200,525.1600,525.1600,1878000,0.0000,1.0000,,
+2014-04-23,533.7900,533.8700,526.2500,526.9400,526.9400,2046700,0.0000,1.0000,,
+2014-04-22,528.6400,537.2300,527.5100,534.8100,534.8100,2358900,0.0000,1.0000,,
+2014-04-21,536.1000,536.7000,525.6000,528.6200,528.6200,2559700,0.0000,1.0000,,
+2014-04-17,548.8100,549.5000,531.1500,536.1000,536.1000,6790900,0.0000,1.0000,,
+2014-04-16,543.0000,557.0000,540.0000,556.5400,556.5400,4879900,0.0000,1.0000,,
+2014-04-15,536.8200,538.4500,518.4601,536.4400,536.4400,3844500,0.0000,1.0000,,
+2014-04-14,538.2500,544.1000,529.5610,532.5200,532.5200,2568000,0.0000,1.0000,,
+2014-04-11,532.5500,540.0000,526.5300,530.6000,530.6000,3914100,0.0000,1.0000,,
+2014-04-10,565.0000,565.0000,539.9000,540.9500,540.9500,4025800,0.0000,1.0000,,
+2014-04-09,559.6200,565.3700,552.9500,564.1400,564.1400,3321700,0.0000,1.0000,,
+2014-04-08,542.6000,555.0000,541.6100,554.9000,554.9000,3142600,0.0000,1.0000,,
+2014-04-07,540.7400,548.4800,527.1500,538.1500,538.1500,4389600,0.0000,1.0000,,
+2014-04-04,574.6500,577.7700,543.0000,543.1400,543.1400,6351900,0.0000,1.0000,,
+2014-04-03,569.8500,587.2800,564.1300,569.7400,569.7400,5085200,0.0000,1.0000,,
+2014-04-02,565.1060,604.8300,562.1900,567.0000,567.0000,146700,0.0000,1.0000,,
+2014-04-01,558.7100,568.4500,558.7100,567.1600,567.1600,7900,0.0000,1.0000,,
+2014-03-31,566.8900,567.0000,556.9300,556.9700,556.9700,10800,0.0000,1.0000,,
+2014-03-28,561.2000,566.4300,558.6700,559.9900,559.9900,41100,0.0000,1.0000,,
+2014-03-27,568.0000,568.0000,552.9200,558.4600,558.4600,13100,0.0000,1.0000,,
diff --git a/Statistical_Analysis/Data/TSLA.csv b/Statistical_Analysis/Data/TSLA.csv
deleted file mode 100644
index 20f666b..0000000
--- a/Statistical_Analysis/Data/TSLA.csv
+++ /dev/null
@@ -1,1856 +0,0 @@
-timestamp,open,high,low,close,volume,,
-2017-11-07,301.0200,306.5000,300.0300,306.0500,5209573,,
-2017-11-06,307.0000,307.5000,299.0100,302.7800,6463227,,
-2017-11-03,299.5000,306.2500,295.1300,306.0900,8835157,,
-2017-11-02,300.1300,308.6900,292.6300,299.2600,19731322,,
-2017-11-01,332.2500,332.6100,320.2600,321.0800,7028856,,
-2017-10-31,320.2300,331.9500,320.1800,331.5300,5532647,,
-2017-10-30,319.1800,323.7800,317.2500,320.0800,4236029,,
-2017-10-27,319.7500,324.5900,316.6600,320.8700,6942493,,
-2017-10-26,327.7800,330.2300,323.2000,326.1700,4980316,,
-2017-10-25,336.7000,337.5000,323.5600,325.8400,8547764,,
-2017-10-24,338.8000,342.8000,336.1600,337.3400,4463807,,
-2017-10-23,349.8800,349.9500,336.2500,337.0200,5715817,,
-2017-10-20,352.6900,354.5500,344.3400,345.1000,4888221,,
-2017-10-19,355.5600,357.1500,348.2000,351.8100,5032884,,
-2017-10-18,355.9700,363.0000,354.1300,359.6500,4898808,,
-2017-10-17,350.9100,356.2200,350.0700,355.7500,3280670,,
-2017-10-16,353.7600,354.4800,347.1600,350.6000,5353262,,
-2017-10-13,356.9800,358.4900,353.6800,355.5700,3528413,,
-2017-10-12,352.9500,359.7800,352.6400,355.6800,4047318,,
-2017-10-11,353.8900,357.6000,351.1500,354.6000,4476769,,
-2017-10-10,346.8000,355.6300,345.5300,355.5900,6914972,,
-2017-10-09,349.6500,351.7500,342.6700,342.9400,7406324,,
-2017-10-06,353.1000,360.1000,352.2500,356.8800,4171789,,
-2017-10-05,356.0000,357.4400,351.3500,355.3300,4102286,,
-2017-10-04,351.2500,358.6200,349.6000,355.0100,8120353,,
-2017-10-03,335.9000,348.5500,331.2800,348.1400,9981885,,
-2017-10-02,342.5200,343.7000,335.5100,341.5300,4901453,,
-2017-09-29,341.8600,344.6800,338.6000,341.1000,5062297,,
-2017-09-28,339.8800,342.7500,335.4000,339.6000,5279310,,
-2017-09-27,349.9000,351.4900,340.5000,340.9700,6010631,,
-2017-09-26,350.9300,351.2400,340.9000,345.2500,7126550,,
-2017-09-25,353.1500,357.4700,342.8800,344.9900,7542161,,
-2017-09-22,366.4900,369.9000,350.8800,351.0900,8105653,,
-2017-09-21,374.9000,376.8300,364.5100,366.4800,4605428,,
-2017-09-20,373.0000,378.2500,371.0700,373.9100,4892872,,
-2017-09-19,380.0000,382.3900,373.5700,375.1000,6256035,,
-2017-09-18,380.2500,389.6100,377.6800,385.0000,7149295,,
-2017-09-15,374.5100,380.0000,372.7000,379.8100,5338678,,
-2017-09-14,364.3300,377.9600,362.6300,377.6400,7141663,,
-2017-09-13,363.8200,368.0700,359.5900,366.2300,4161382,,
-2017-09-12,364.4900,368.7600,360.4000,362.7500,5929289,,
-2017-09-11,351.3500,363.7100,350.0000,363.6900,7627917,,
-2017-09-08,348.9900,349.7800,342.3000,343.4000,3248803,,
-2017-09-07,345.9800,352.4800,343.4500,350.6100,4219997,,
-2017-09-06,349.5000,350.9800,341.5600,344.5300,4058983,,
-2017-09-05,353.8000,355.4900,345.8900,349.5900,3813862,,
-2017-09-01,356.1200,357.5900,353.6900,355.4000,3049546,,
-2017-08-31,353.5500,358.4400,352.8200,355.9000,4072795,,
-2017-08-30,349.6700,353.4700,347.0000,353.1800,3390055,,
-2017-08-29,339.4800,349.0500,338.7500,347.3600,4032825,,
-2017-08-28,347.2800,347.3500,339.7200,345.6600,3718108,,
-2017-08-25,354.2400,355.6900,347.3000,348.0500,3461744,,
-2017-08-24,352.5200,356.6600,349.7400,352.9300,4540652,,
-2017-08-23,338.9900,353.4900,338.3000,352.7700,4914201,,
-2017-08-22,341.1300,342.2400,337.3700,341.3500,4288367,,
-2017-08-21,345.8200,345.8200,331.8500,337.8600,6458812,,
-2017-08-18,352.9100,354.0000,345.8000,347.4600,5335793,,
-2017-08-17,361.2100,363.3000,351.5900,351.9200,4969222,,
-2017-08-16,363.0000,366.5000,362.5200,362.9100,3328576,,
-2017-08-15,365.2000,365.4900,359.3700,362.3300,3048074,,
-2017-08-14,364.6300,367.6600,362.6000,363.8000,4461215,,
-2017-08-11,356.9700,361.2600,353.6200,357.8700,4318835,,
-2017-08-10,361.6000,366.6500,354.6600,355.4000,7035192,,
-2017-08-09,361.0000,370.0000,358.9500,363.5300,6847245,,
-2017-08-08,357.5300,368.5800,357.4000,365.2200,7363033,,
-2017-08-07,357.3500,359.4800,352.7500,355.1700,6265570,,
-2017-08-04,347.0000,357.2700,343.3000,356.9100,9151520,,
-2017-08-03,345.3300,350.0000,343.1500,347.0900,13448583,,
-2017-08-02,318.9400,327.1200,311.2200,325.8900,9911432,,
-2017-08-01,323.0000,324.4500,316.1300,319.5700,8247544,,
-2017-07-31,335.5000,341.4900,321.0400,323.4700,8499335,,
-2017-07-28,336.8900,339.6000,332.5100,335.0700,4841257,,
-2017-07-27,346.0000,347.5000,326.2900,334.4600,8259202,,
-2017-07-26,340.3600,345.5000,338.1200,343.8500,4750198,,
-2017-07-25,345.0000,345.6000,334.1500,339.6000,6958889,,
-2017-07-24,330.2400,343.4000,330.0100,342.5200,8552012,,
-2017-07-21,329.4600,331.2600,325.8000,328.4000,4826383,,
-2017-07-20,326.9000,330.2200,324.2000,329.9200,5098707,,
-2017-07-19,328.2300,331.6500,323.2200,325.2600,6300735,,
-2017-07-18,317.5000,329.1300,315.6600,328.2400,6326961,,
-2017-07-17,325.5400,327.1000,313.4500,319.5700,9784200,,
-2017-07-14,323.1900,328.4200,321.2200,327.7800,5590393,,
-2017-07-13,330.1100,331.6000,319.9700,323.4100,8540442,,
-2017-07-12,330.4000,333.1000,324.5000,329.5200,10297839,,
-2017-07-11,316.0000,327.2800,314.3000,327.2200,11400054,,
-2017-07-10,312.9000,317.9400,303.1300,316.0500,13702080,,
-2017-07-07,313.5000,317.0000,307.3800,313.2200,14053750,,
-2017-07-06,317.2600,320.7899,306.3000,308.8300,19189195,,
-2017-07-05,347.2000,347.2400,326.3300,327.0900,16883496,,
-2017-07-03,370.2400,371.3500,351.5000,352.6200,6297330,,
-2017-06-30,363.7100,366.7700,359.6200,361.6100,5759458,,
-2017-06-29,370.6100,371.0000,354.1000,360.7500,8180408,,
-2017-06-28,366.6800,371.7400,362.5200,371.2400,6245040,,
-2017-06-27,376.4000,376.4000,362.0200,362.3700,6884529,,
-2017-06-26,386.6900,386.9500,373.1000,377.4900,6575285,,
-2017-06-23,382.4500,386.9900,379.3500,383.4500,6176578,,
-2017-06-22,377.9900,385.0000,373.5700,382.6100,7485677,,
-2017-06-21,374.3500,376.9900,368.0200,376.4000,4900356,,
-2017-06-20,376.6700,378.8800,369.7300,372.2400,7396357,,
-2017-06-19,375.0000,376.7000,367.8000,369.8000,6392331,,
-2017-06-16,377.9800,378.0100,370.1000,371.4000,6259666,,
-2017-06-15,372.5000,375.4600,366.4900,375.3400,10371559,,
-2017-06-14,381.0900,384.2500,376.3100,380.6600,12731997,,
-2017-06-13,367.6200,376.0000,366.6100,375.9500,11693404,,
-2017-06-12,357.9900,364.5000,350.6200,359.0100,10476833,,
-2017-06-09,374.4200,376.8700,354.8000,357.3200,17160231,,
-2017-06-08,363.7500,371.9000,360.2200,370.0000,8975028,,
-2017-06-07,356.3400,360.5000,355.1400,359.6500,9287888,,
-2017-06-06,344.7000,359.4900,339.9700,352.8500,10951473,,
-2017-06-05,338.5000,348.4400,334.2100,347.3200,6737855,,
-2017-06-02,339.7700,342.8800,335.9300,339.8500,5570256,,
-2017-06-01,344.0000,344.8800,337.2900,340.3700,7580447,,
-2017-05-31,337.6900,342.8900,335.1600,341.0100,9863176,,
-2017-05-30,326.0000,336.2800,325.7600,335.1000,7663064,,
-2017-05-26,317.2800,325.4900,316.3100,325.1400,7705715,,
-2017-05-25,311.0200,316.9700,307.8100,316.8300,4819412,,
-2017-05-24,306.5100,311.0000,305.4000,310.2200,5016931,,
-2017-05-23,310.4600,310.7300,303.4800,303.8600,4304658,,
-2017-05-22,312.8000,314.3700,306.8000,310.3500,4279615,,
-2017-05-19,315.5000,316.5000,310.2000,310.8300,4639506,,
-2017-05-18,307.0000,313.9400,305.3100,313.0600,5590416,,
-2017-05-17,314.3900,314.6300,305.5000,306.1100,6675795,,
-2017-05-16,317.5900,320.0600,315.1400,317.0100,4121619,,
-2017-05-15,318.3800,320.2000,312.5300,315.8800,7568594,,
-2017-05-12,325.4800,327.0000,321.5300,324.8100,4114166,,
-2017-05-11,323.4000,326.0000,319.6000,323.1000,4693235,,
-2017-05-10,321.5600,325.5000,318.1200,325.2200,5681214,,
-2017-05-09,309.3800,321.9900,309.1000,321.2600,9596356,,
-2017-05-08,310.9000,313.7900,305.8200,307.1900,6981229,,
-2017-05-05,298.0000,308.5500,296.8000,308.3500,8084153,,
-2017-05-04,307.4400,307.7700,290.7600,295.4600,14039582,,
-2017-05-03,317.6700,321.5300,310.4500,311.0200,6278906,,
-2017-05-02,324.0000,327.6600,316.5600,318.8900,5242868,,
-2017-05-01,314.8800,327.2500,314.8100,322.8300,8480546,,
-2017-04-28,309.8300,314.8000,308.0000,314.0700,4447619,,
-2017-04-27,311.6900,313.0900,307.5000,308.6300,3430245,,
-2017-04-26,312.3700,314.5000,309.0000,310.1700,4184186,,
-2017-04-25,308.0000,313.9800,305.8600,313.7900,6666406,,
-2017-04-24,309.2200,310.5500,306.0200,308.0300,5077561,,
-2017-04-21,302.0000,306.4000,300.4200,305.6000,4509756,,
-2017-04-20,306.5100,309.1500,300.2300,302.5100,6149352,,
-2017-04-19,302.4600,306.6200,302.1100,305.5200,3898024,,
-2017-04-18,299.7000,300.8400,297.9000,300.2500,3035698,,
-2017-04-17,302.7000,304.0000,298.6800,301.4400,4138736,,
-2017-04-13,296.7000,307.3900,295.3000,304.0000,9284634,,
-2017-04-12,306.3400,308.4500,296.3200,296.8400,6050682,,
-2017-04-11,313.3800,313.4700,305.5000,308.7100,5724577,,
-2017-04-10,309.1500,313.7300,308.7100,312.3900,7664458,,
-2017-04-07,297.5000,302.6900,297.1500,302.5400,4562929,,
-2017-04-06,296.8800,301.9400,294.1000,298.7000,5520588,,
-2017-04-05,302.0400,304.8800,294.2000,295.0000,7880938,,
-2017-04-04,296.8900,304.8100,294.5300,303.7000,10134556,,
-2017-04-03,286.9000,299.0000,284.5800,298.5200,13888618,,
-2017-03-31,278.7300,279.6800,276.3200,278.3000,3294640,,
-2017-03-30,278.0400,282.0000,277.2100,277.9200,4148426,,
-2017-03-29,278.3400,279.6000,275.5400,277.3800,3676157,,
-2017-03-28,277.0200,280.6800,275.0000,277.4500,7987604,,
-2017-03-27,260.6000,270.5700,259.7500,270.2200,6230795,,
-2017-03-24,255.7000,263.8900,255.0100,263.1600,5647253,,
-2017-03-23,255.3900,257.6700,253.3000,254.7800,3320245,,
-2017-03-22,251.5600,255.0700,250.5100,255.0100,4059297,,
-2017-03-21,262.8300,264.8000,250.2400,250.6800,6908554,,
-2017-03-20,260.6000,264.5500,258.8200,261.9200,3614294,,
-2017-03-17,264.0000,265.3300,261.2000,261.5000,6497496,,
-2017-03-16,262.4000,265.7500,259.0600,262.0500,7132153,,
-2017-03-15,257.0000,261.0000,254.2700,255.7300,5330806,,
-2017-03-14,246.1100,258.1200,246.0200,258.0000,7598446,,
-2017-03-13,244.8200,246.8500,242.7800,246.1700,3022625,,
-2017-03-10,246.2100,246.5000,243.0000,243.6900,3066272,,
-2017-03-09,247.6300,248.6600,243.0000,244.9000,3879293,,
-2017-03-08,247.0000,250.0700,245.3200,246.8700,3728649,,
-2017-03-07,251.9200,253.8900,248.3200,248.5900,3459470,,
-2017-03-06,247.9100,251.7000,247.5100,251.2100,3355500,,
-2017-03-03,250.7400,251.9000,249.0000,251.5700,2929234,,
-2017-03-02,249.7100,253.2800,248.2700,250.4800,3351833,,
-2017-03-01,254.1800,254.8500,249.1100,250.0200,4809488,,
-2017-02-28,244.1900,251.0000,243.9000,249.9900,6078145,,
-2017-02-27,248.1700,248.3600,242.0100,246.2300,11460810,,
-2017-02-24,252.6600,258.2500,250.2000,257.0000,8171626,,
-2017-02-23,264.0000,264.6600,255.5600,255.9900,14915249,,
-2017-02-22,280.3100,283.4500,272.6000,273.5100,8754975,,
-2017-02-21,275.4500,281.4000,274.0100,277.3900,5676747,,
-2017-02-17,265.8000,272.8900,264.1500,272.2300,6257149,,
-2017-02-16,277.6000,280.0000,268.5000,268.9500,7077322,,
-2017-02-15,280.0000,282.2400,276.4400,279.7600,4947856,,
-2017-02-14,279.0300,287.3900,278.6100,280.9800,7345224,,
-2017-02-13,270.7400,280.7900,270.5100,280.6000,7029605,,
-2017-02-10,269.7900,270.9500,266.1100,269.2300,3619739,,
-2017-02-09,266.2500,271.1800,266.1500,269.2000,7820222,,
-2017-02-08,257.3500,263.3600,256.2000,262.0800,3933014,,
-2017-02-07,258.1900,260.0000,256.4200,257.4800,4244775,,
-2017-02-06,251.0000,257.8200,250.6300,257.7700,3562517,,
-2017-02-03,251.9100,252.1800,249.6800,251.3300,2186723,,
-2017-02-02,248.3400,252.4200,247.7100,251.5500,2499775,,
-2017-02-01,253.0500,253.2000,249.0500,249.2400,3958829,,
-2017-01-31,249.2400,255.8900,247.7000,251.9300,4116104,,
-2017-01-30,252.5300,255.2899,247.1000,250.6300,3801074,,
-2017-01-27,251.3800,253.0000,248.5200,252.9500,3166336,,
-2017-01-26,254.2900,255.7400,250.7500,252.5100,3152123,,
-2017-01-25,257.3100,258.4600,251.8000,254.4700,5146361,,
-2017-01-24,250.0000,254.8000,249.6500,254.6100,4965451,,
-2017-01-23,245.8500,250.8899,245.5000,248.9200,6262938,,
-2017-01-20,245.4600,246.0000,243.0100,244.7300,4204275,,
-2017-01-19,247.2500,248.6800,240.7500,243.7600,7732303,,
-2017-01-18,236.6500,239.7100,235.5800,238.3600,3768967,,
-2017-01-17,236.7000,239.9600,234.3700,235.5800,4617522,,
-2017-01-13,230.0000,237.8500,229.5900,237.7500,6092960,,
-2017-01-12,229.0600,230.7000,225.5800,229.5900,3790229,,
-2017-01-11,229.0700,229.9800,226.6800,229.7300,3650825,,
-2017-01-10,232.0000,232.0000,226.8900,229.8700,3659955,,
-2017-01-09,228.9700,231.9200,228.0000,231.2800,3979484,,
-2017-01-06,226.9300,230.3100,225.4500,229.0100,5527893,,
-2017-01-05,226.4200,227.4800,221.9500,226.7500,5911695,,
-2017-01-04,214.7500,228.0000,214.3100,226.9900,11213471,,
-2017-01-03,214.8600,220.3300,210.9600,216.9900,5923254,,
-2016-12-30,216.3000,217.5000,211.6800,213.6900,4642620,,
-2016-12-29,218.5600,219.2000,214.1225,214.6800,4044968,,
-2016-12-28,221.5300,223.8000,217.2000,219.7400,3782456,,
-2016-12-27,214.8800,222.2500,214.4200,219.5300,5915732,,
-2016-12-23,208.0000,213.4500,207.7100,213.3400,4670464,,
-2016-12-22,208.2200,209.9900,206.5000,208.4500,3111108,,
-2016-12-21,208.4500,212.2300,207.4100,207.7000,5207622,,
-2016-12-20,203.0500,209.0000,202.5000,208.7900,4689071,,
-2016-12-19,202.4900,204.4500,199.8400,202.7300,3488071,,
-2016-12-16,198.0800,202.5900,197.6000,202.4900,3796889,,
-2016-12-15,198.4100,200.7400,197.3900,197.5800,3219567,,
-2016-12-14,198.7400,203.0000,196.7600,198.6900,4150927,,
-2016-12-13,193.1800,201.2800,193.0000,198.1500,6823884,,
-2016-12-12,192.8000,194.4200,191.0400,192.4300,2438876,,
-2016-12-09,190.8700,193.8360,190.8100,192.1800,2722505,,
-2016-12-08,192.0500,192.5000,189.5400,192.2900,3194148,,
-2016-12-07,186.1500,193.4000,185.0000,193.1500,5461851,,
-2016-12-06,185.5200,186.5800,182.6825,185.8500,3391622,,
-2016-12-05,182.5100,188.8900,182.5100,186.8000,4072239,,
-2016-12-02,182.8800,184.8800,180.0000,181.4700,4042324,,
-2016-12-01,188.2500,188.5300,181.0000,181.8800,5126401,,
-2016-11-30,191.0000,191.8900,187.5000,189.4000,3547104,,
-2016-11-29,195.5600,196.7300,189.5000,189.5700,4439256,,
-2016-11-28,195.4800,199.3500,194.5500,196.1200,4529182,,
-2016-11-25,193.6400,197.2372,193.6400,196.6500,2366098,,
-2016-11-23,190.6100,195.6440,189.0000,193.1400,4891893,,
-2016-11-22,185.8400,191.4700,183.7100,191.1700,5603361,,
-2016-11-21,185.0400,188.8900,184.4100,184.5200,4361043,,
-2016-11-18,190.6500,193.0000,185.0000,185.0200,5210347,,
-2016-11-17,183.4900,189.4900,182.1101,188.6600,4887067,,
-2016-11-16,182.6500,184.7300,181.2100,183.9300,3434437,,
-2016-11-15,182.7800,186.4300,182.0500,183.7700,3902018,,
-2016-11-14,188.0000,188.2500,178.1900,181.4500,6552205,,
-2016-11-11,184.2400,188.8800,183.0000,188.5600,3988504,,
-2016-11-10,191.0500,191.6100,180.4200,185.3500,6750341,,
-2016-11-09,186.8750,192.0000,183.9500,190.0600,8173065,,
-2016-11-08,193.7900,197.4900,191.2600,194.9400,3267580,,
-2016-11-07,193.5900,194.2900,190.0500,193.2100,3870112,,
-2016-11-04,189.0000,193.4600,185.9600,190.5600,5146043,,
-2016-11-03,189.0000,191.4700,187.0401,187.4200,2653023,,
-2016-11-02,190.0500,192.6951,187.5050,188.0200,4253382,,
-2016-11-01,198.0400,198.5000,188.1050,190.7900,7060036,,
-2016-10-31,202.4900,202.4900,195.8100,197.7300,4692273,,
-2016-10-28,204.0000,205.3200,199.8300,199.9700,4280141,,
-2016-10-27,211.3400,213.7000,201.6500,204.0100,13093744,,
-2016-10-26,201.0000,203.1900,200.1000,202.2400,5632841,,
-2016-10-25,202.9000,204.6900,201.2000,202.3400,2445014,,
-2016-10-24,201.0000,203.9452,200.2500,202.7600,2751562,,
-2016-10-21,198.6000,201.5700,197.4100,200.0900,2943402,,
-2016-10-20,202.1200,203.0000,197.0500,199.1000,5072877,,
-2016-10-19,199.7400,206.6600,198.0600,203.5600,6991183,,
-2016-10-18,195.9900,199.4700,193.2600,199.1000,5680475,,
-2016-10-17,197.0500,198.3900,192.0000,193.9600,4554080,,
-2016-10-14,200.6600,201.4300,196.3000,196.5100,4269850,,
-2016-10-13,200.5000,200.8950,197.0500,200.2400,2495413,,
-2016-10-12,200.9500,203.8800,200.4200,201.5100,1970689,,
-2016-10-11,201.8500,202.2000,198.3100,200.1000,2328422,,
-2016-10-10,201.3500,204.1400,199.6600,200.9500,3316297,,
-2016-10-07,201.0000,201.3200,195.8000,196.6100,3493018,,
-2016-10-06,202.4600,204.2099,200.2100,201.0000,4703402,,
-2016-10-05,212.2400,213.1500,208.1200,208.4600,1877534,,
-2016-10-04,213.1000,213.3200,208.8200,211.4100,3541481,,
-2016-10-03,212.3000,215.6688,208.2500,213.7000,5999892,,
-2016-09-30,202.2100,204.9800,199.5500,204.0300,2586273,,
-2016-09-29,205.6000,207.3300,200.5800,200.7000,2727029,,
-2016-09-28,207.5100,208.2500,205.2600,206.2700,2088374,,
-2016-09-27,209.6500,209.9818,204.6093,205.8100,3373180,,
-2016-09-26,206.5000,211.0000,206.5000,208.9900,2394358,,
-2016-09-23,205.9900,210.1800,205.6700,207.4500,2905229,,
-2016-09-22,206.4000,207.2800,203.0000,206.4300,2382902,,
-2016-09-21,206.3700,207.0000,201.5600,205.2200,2633503,,
-2016-09-20,206.8500,207.7500,203.9100,204.6400,2410488,,
-2016-09-19,207.0000,209.4300,205.0000,206.3400,2299498,,
-2016-09-16,200.4200,205.7000,199.0000,205.4000,3107808,,
-2016-09-15,196.4900,202.5193,196.4000,200.4200,3085115,,
-2016-09-14,195.7500,197.9248,194.8562,196.4100,2259231,,
-2016-09-13,197.0600,198.4900,193.4500,196.0500,3589379,,
-2016-09-12,195.0000,201.3690,194.1000,198.3000,3715161,,
-2016-09-09,199.0900,199.9200,193.7000,194.4700,3756992,,
-2016-09-08,199.5500,199.8900,196.3600,197.3600,3377946,,
-2016-09-07,205.5000,206.4968,200.7100,201.7100,3640923,,
-2016-09-06,199.0200,203.2500,199.0000,202.8300,4390572,,
-2016-09-02,202.3300,203.2000,196.2000,197.7800,5977413,,
-2016-09-01,209.0100,211.0999,200.5000,200.7700,7943138,,
-2016-08-31,210.4300,212.6000,208.6500,212.0100,3276548,,
-2016-08-30,216.1100,216.1100,210.5200,211.3400,3168862,,
-2016-08-29,220.1500,220.4000,215.0000,215.2000,3266334,,
-2016-08-26,222.1400,222.8550,218.8200,219.9900,2238992,,
-2016-08-25,223.1100,223.8000,220.7700,220.9600,1762519,,
-2016-08-24,227.0500,227.1500,222.2200,222.6200,2570693,,
-2016-08-23,224.3200,228.4900,222.8000,224.8400,4784418,,
-2016-08-22,224.1700,225.1100,222.6800,222.9300,2065493,,
-2016-08-19,223.5400,225.1690,222.5300,225.0000,1659530,,
-2016-08-18,223.8200,225.6600,222.2900,223.5100,1714467,,
-2016-08-17,224.3300,224.8300,222.8000,223.2400,1787127,,
-2016-08-16,225.4900,227.1900,223.4101,223.6100,2267147,,
-2016-08-15,226.0200,229.5000,224.9300,225.5900,2034328,,
-2016-08-12,225.4100,226.6500,224.0400,225.6100,1813540,,
-2016-08-11,226.1700,227.5700,223.4100,224.9100,1880936,,
-2016-08-10,228.2400,229.8700,224.6200,225.6500,2338301,,
-2016-08-09,226.8200,231.5375,226.6500,229.0800,2207833,,
-2016-08-08,228.0000,229.6000,226.0900,226.1600,2263584,,
-2016-08-05,230.0000,232.0000,227.4000,230.0300,3205215,,
-2016-08-04,225.6900,230.8600,222.0500,230.6100,4146997,,
-2016-08-03,227.3700,229.6990,224.2100,225.7900,3887759,,
-2016-08-02,229.3700,229.8700,221.4000,227.2000,3934432,,
-2016-08-01,235.5000,236.6300,229.3800,230.0100,4016284,,
-2016-07-29,230.7000,235.2800,230.2400,234.7900,3070813,,
-2016-07-28,227.9500,230.7600,226.6000,230.6100,2419059,,
-2016-07-27,229.3400,233.3600,226.9200,228.4900,2889007,,
-2016-07-26,227.6900,230.0000,225.3000,229.5100,3430042,,
-2016-07-25,222.2700,231.3900,221.3715,230.0100,4490683,,
-2016-07-22,221.9900,224.5000,218.8800,222.2700,2579692,,
-2016-07-21,226.0000,227.8470,219.1000,220.5000,4428651,,
-2016-07-20,226.4700,229.8000,225.0000,228.3600,2568498,,
-2016-07-19,225.0000,229.1000,224.7500,225.2600,3115065,,
-2016-07-18,219.6400,227.0900,218.3000,226.2500,3412055,,
-2016-07-15,222.5200,222.7499,219.6400,220.4000,2234247,,
-2016-07-14,223.1200,224.9400,221.0500,221.5300,2675834,,
-2016-07-13,225.5000,225.5900,220.2900,222.5300,3567062,,
-2016-07-12,224.1000,227.5000,223.2200,224.6500,4576165,,
-2016-07-11,219.9600,226.7800,219.5100,224.7800,5429823,,
-2016-07-08,217.8000,219.8100,214.5000,216.7800,4074785,,
-2016-07-07,213.1000,218.1200,213.0100,215.9400,3612022,,
-2016-07-06,210.0000,215.2300,209.0000,214.4400,4919855,,
-2016-07-05,209.7300,214.5441,208.0000,213.9800,5175345,,
-2016-07-01,206.1400,218.2400,206.0000,216.5000,5399951,,
-2016-06-30,212.9700,213.4999,209.0200,212.2800,4843111,,
-2016-06-29,205.1300,211.7800,203.0000,210.1900,5994908,,
-2016-06-28,201.8900,204.0500,199.4100,201.7900,6212422,,
-2016-06-27,190.8600,198.8100,187.8700,198.5500,7220323,,
-2016-06-24,190.0500,195.1200,189.7300,193.1500,7026516,,
-2016-06-23,195.6900,197.5500,192.1300,196.4000,10130748,,
-2016-06-22,199.4700,205.9500,195.7500,196.6600,23742414,,
-2016-06-21,220.6800,222.5690,218.8100,219.6100,4529005,,
-2016-06-20,219.5000,223.7500,218.2300,219.7000,3555471,,
-2016-06-17,217.8100,219.9900,214.5000,215.4700,3112620,,
-2016-06-16,217.4200,218.0400,213.5000,217.9300,2440259,,
-2016-06-15,216.9500,221.9000,215.1300,217.7000,2908522,,
-2016-06-14,218.8800,222.2000,212.5300,214.9600,3580167,,
-2016-06-13,219.5000,225.7700,217.6600,217.8700,4193022,,
-2016-06-10,227.3900,227.9700,218.4217,218.7900,6026603,,
-2016-06-09,234.9800,235.3300,227.0600,229.3600,4492075,,
-2016-06-08,233.8000,240.8450,232.6050,235.5200,5971995,,
-2016-06-07,222.2400,234.4400,221.5200,232.3400,6213573,,
-2016-06-06,218.0000,220.9000,215.4500,220.6800,2249508,,
-2016-06-03,220.0000,221.9400,218.0100,218.9900,2228970,,
-2016-06-02,219.5900,219.9090,217.1100,218.9600,2032832,,
-2016-06-01,221.4800,222.4000,216.8900,219.5600,2982695,,
-2016-05-31,223.0400,224.7497,221.5001,223.2300,2789002,,
-2016-05-27,224.9900,225.9300,220.7500,223.0400,3650272,,
-2016-05-26,220.5000,225.2600,219.0500,225.1200,4072424,,
-2016-05-25,217.9100,221.3600,216.5100,219.5800,3132615,,
-2016-05-24,216.6000,218.7400,215.1800,217.9100,3013843,,
-2016-05-23,219.8700,222.6000,215.8600,216.2200,5102479,,
-2016-05-20,216.9900,220.5500,216.3500,220.2800,9007076,,
-2016-05-19,213.6200,216.7900,207.3000,215.2100,6866321,,
-2016-05-18,209.1500,215.3100,207.7500,211.1700,5617519,,
-2016-05-17,209.0500,209.8199,204.0200,204.6600,2843597,,
-2016-05-16,208.1500,213.1500,207.9200,208.2900,2949396,,
-2016-05-13,207.7800,211.2000,206.7000,207.6100,2822781,,
-2016-05-12,211.4400,211.6700,203.6572,207.2800,3650475,,
-2016-05-11,207.5900,215.4800,206.0500,208.9600,5161864,,
-2016-05-10,207.5500,209.4700,205.0000,208.6900,4070617,,
-2016-05-09,215.7200,216.1500,206.8000,208.9200,4776383,,
-2016-05-06,210.8700,216.3700,208.1100,214.9300,5685237,,
-2016-05-05,228.4600,228.6400,209.7900,211.5300,11254827,,
-2016-05-04,230.2900,234.4600,220.4000,222.5600,8700459,,
-2016-05-03,237.3600,238.9100,231.6200,232.3200,4302222,,
-2016-05-02,241.5000,243.1900,234.8200,241.8000,3843935,,
-2016-04-29,248.1400,248.4300,237.8100,240.7600,5413787,,
-2016-04-28,249.8500,253.4300,247.4400,247.7100,2518990,,
-2016-04-27,252.7500,255.0000,249.4000,251.4700,3205808,,
-2016-04-26,252.0500,255.7300,249.3900,253.7400,3223839,,
-2016-04-25,253.0100,257.3800,250.7600,251.8200,3670348,,
-2016-04-22,248.8900,254.0000,245.7100,253.7500,3786327,,
-2016-04-21,248.9900,250.9000,246.9100,248.2900,2783059,,
-2016-04-20,246.2600,253.6600,241.5000,249.9700,5194051,,
-2016-04-19,253.1200,254.3699,241.2510,247.3700,6357526,,
-2016-04-18,252.2300,258.3100,251.6600,253.8800,4271362,,
-2016-04-15,251.3100,254.6000,249.1200,254.5100,3752366,,
-2016-04-14,253.0000,256.8390,251.0501,251.8600,4132185,,
-2016-04-13,248.5100,255.5000,247.3300,254.5300,4925595,,
-2016-04-12,249.5000,251.8000,243.6300,247.8200,5763208,,
-2016-04-11,251.0000,258.9900,245.3000,249.9200,9161693,,
-2016-04-08,260.5000,260.8200,248.0201,250.0700,7363935,,
-2016-04-07,266.4500,269.3400,254.5100,257.2000,8856171,,
-2016-04-06,253.9700,267.7400,253.4500,265.4200,11705479,,
-2016-04-05,240.5000,256.5600,240.0000,255.4700,9948699,,
-2016-04-04,249.1200,252.1200,243.6400,246.9900,13475327,,
-2016-04-01,244.8250,247.9000,233.2500,237.5900,15997509,,
-2016-03-31,229.3400,237.4200,225.0100,229.7700,8012872,,
-2016-03-30,235.0900,235.5000,226.5000,226.8900,4032982,,
-2016-03-29,229.8900,232.3800,225.3300,230.1300,4014330,,
-2016-03-28,231.6100,234.8100,225.0000,230.2600,3925685,,
-2016-03-24,215.7800,228.8877,215.0000,227.7500,4960900,,
-2016-03-23,232.3700,234.7300,222.0300,222.5800,4948841,,
-2016-03-22,237.2100,238.9900,232.5580,234.2400,4315988,,
-2016-03-21,235.3400,239.8800,235.0000,238.3200,5307822,,
-2016-03-18,229.1000,234.4800,228.0600,232.7400,4711793,,
-2016-03-17,221.4700,228.5000,220.0000,226.3800,3782891,,
-2016-03-16,218.0000,222.5800,217.0200,221.9300,3516703,,
-2016-03-15,214.2700,218.9700,211.5000,218.3400,3180452,,
-2016-03-14,212.6500,216.7200,210.6400,215.1500,4065706,,
-2016-03-11,207.9300,209.4200,205.3300,207.5000,3343077,,
-2016-03-10,210.0000,213.2900,200.6710,205.1800,5192523,,
-2016-03-09,204.5200,209.3726,202.7900,208.7200,3208554,,
-2016-03-08,203.5000,207.5000,202.2000,202.6000,3978722,,
-2016-03-07,197.6800,209.7000,197.4000,205.2900,5337072,,
-2016-03-04,198.0000,204.0300,197.5001,201.0400,6489058,,
-2016-03-03,188.2800,197.4200,184.2200,195.7400,4829018,,
-2016-03-02,183.7300,188.5200,181.5000,188.3400,4862396,,
-2016-03-01,194.2500,195.9484,182.7000,186.3500,6712159,,
-2016-02-29,192.4000,196.3500,189.2220,191.9300,4498997,,
-2016-02-26,188.7000,192.0000,185.0000,190.3400,6065117,,
-2016-02-25,178.6500,188.5192,175.2000,187.4300,5750741,,
-2016-02-24,172.7500,179.5000,167.8400,179.0000,5395609,,
-2016-02-23,176.1600,181.7300,173.6800,177.2100,5984374,,
-2016-02-22,170.1200,178.9100,169.8500,177.7400,5060051,,
-2016-02-19,163.6600,167.4900,162.5000,166.5800,2959390,,
-2016-02-18,172.4200,172.9500,164.7700,166.7700,3887574,,
-2016-02-17,159.0000,169.3400,156.6800,168.6800,5825159,,
-2016-02-16,158.7000,162.9500,154.1100,155.1700,5593794,,
-2016-02-12,155.0000,157.0100,143.7000,151.0400,7235783,,
-2016-02-11,152.0000,163.2600,147.0000,150.4700,14252364,,
-2016-02-10,150.5000,154.9700,141.7400,143.6700,10406513,,
-2016-02-09,142.3200,159.7900,141.0500,148.2500,8651648,,
-2016-02-08,157.1050,157.1500,146.0000,147.9900,9312988,,
-2016-02-05,171.3000,173.0000,157.7442,162.6000,9437591,,
-2016-02-04,170.7000,175.9800,166.9900,175.3300,4385366,,
-2016-02-03,183.5900,183.9400,170.1800,173.4800,7931362,,
-2016-02-02,192.4200,193.1200,180.2300,182.7800,5773637,,
-2016-02-01,188.7600,199.5200,182.7500,196.9400,5297639,,
-2016-01-29,189.9500,193.7400,188.0800,191.2000,2852289,,
-2016-01-28,190.7900,191.2800,182.4100,189.7000,4592754,,
-2016-01-27,192.3800,193.2600,185.7700,188.0700,3617221,,
-2016-01-26,196.7000,197.8200,188.8800,193.5600,4964180,,
-2016-01-25,200.0600,203.5700,195.8800,196.3800,2698739,,
-2016-01-22,204.8005,205.5000,199.0300,202.5500,3124055,,
-2016-01-21,201.5500,203.2300,195.0200,199.9700,3166159,,
-2016-01-20,199.4000,201.2800,191.2500,198.7000,5838608,,
-2016-01-19,208.7100,210.4700,200.7800,204.7200,4038676,,
-2016-01-15,198.9700,205.0700,197.2500,204.9900,5578640,,
-2016-01-14,202.2100,210.0000,193.3800,206.1800,6490741,,
-2016-01-13,212.0100,212.6500,200.0000,200.3100,4126416,,
-2016-01-12,211.6000,213.7395,205.3100,209.9700,3091917,,
-2016-01-11,214.0100,214.4500,203.0000,207.8500,4091422,,
-2016-01-08,217.8600,220.4400,210.7700,211.0000,3628058,,
-2016-01-07,214.1900,218.4400,213.6700,215.6500,3554251,,
-2016-01-06,220.0000,220.0500,215.9800,219.0400,3779128,,
-2016-01-05,226.3600,226.8900,220.0000,223.4300,3186752,,
-2016-01-04,230.7200,231.3800,219.0000,223.4100,6827146,,
-2015-12-31,238.5100,243.4500,238.3700,240.0100,2715038,,
-2015-12-30,236.6000,243.6340,235.6707,238.0900,3697921,,
-2015-12-29,230.0600,237.7200,229.5470,237.1900,2406290,,
-2015-12-28,231.4900,231.9800,225.5400,228.9500,1901304,,
-2015-12-24,230.5600,231.8800,228.2800,230.5700,710277,,
-2015-12-23,232.1800,233.4500,228.1300,229.7000,1554979,,
-2015-12-22,234.9900,236.5500,229.6300,229.9500,1961495,,
-2015-12-21,231.6900,235.8300,231.0800,232.5600,1953174,,
-2015-12-18,232.8900,235.9000,229.2900,230.4600,3014170,,
-2015-12-17,233.9400,237.7600,229.8149,233.3900,3298638,,
-2015-12-16,222.1000,234.8800,220.7300,234.5100,5104341,,
-2015-12-15,221.8200,222.2200,218.0000,221.0900,2244424,,
-2015-12-14,217.5100,220.9200,214.8700,218.5800,2831518,,
-2015-12-11,225.2400,225.7500,216.6400,217.0200,3268726,,
-2015-12-10,224.7100,228.4900,223.6400,227.0700,2071692,,
-2015-12-09,226.7000,227.5000,220.7200,224.5200,3057753,,
-2015-12-08,227.5200,228.8000,224.2000,226.7200,2687636,,
-2015-12-07,227.7000,235.6300,226.1500,231.1300,3144223,,
-2015-12-04,232.4600,233.2700,227.6600,230.3800,2573603,,
-2015-12-03,235.4800,237.4500,230.0000,232.7100,2939564,,
-2015-12-02,237.0000,238.6000,231.2300,231.9900,2981468,,
-2015-12-01,231.0600,238.0000,231.0500,237.1900,3733955,,
-2015-11-30,231.7900,234.2800,229.0800,230.2600,2659813,,
-2015-11-27,231.0600,232.2500,227.0100,231.6100,1949353,,
-2015-11-25,221.3400,230.8250,220.3750,229.6400,3990779,,
-2015-11-24,215.3700,221.0000,215.0000,218.2500,2480293,,
-2015-11-23,217.3500,219.1800,214.6798,217.7500,2526199,,
-2015-11-20,223.4900,225.0000,213.5800,220.0100,4400722,,
-2015-11-19,220.5400,226.1900,220.3000,221.8000,2504375,,
-2015-11-18,214.5000,221.3800,212.5200,221.0700,2811900,,
-2015-11-17,215.2000,216.0000,211.4000,214.0000,2148326,,
-2015-11-16,206.0900,214.9800,205.8000,214.3100,2925395,,
-2015-11-13,212.9500,212.9900,206.5200,207.1900,3430327,,
-2015-11-12,217.8500,219.0000,212.6600,212.9400,2915900,,
-2015-11-11,217.7700,219.4800,213.6300,219.0800,3347806,,
-2015-11-10,223.4800,223.7000,216.0800,216.5000,4617007,,
-2015-11-09,232.9900,232.9900,224.3100,225.3300,3850860,,
-2015-11-06,230.7000,233.3590,229.5000,232.3600,2445293,,
-2015-11-05,230.5800,234.5843,229.1900,231.7700,4496843,,
-2015-11-04,227.0000,232.7400,225.2000,231.6300,12726366,,
-2015-11-03,213.8500,214.4400,207.7500,208.3500,8332486,,
-2015-11-02,208.9200,215.8000,207.2200,213.7900,3927944,,
-2015-10-30,210.4000,211.6300,203.8900,206.9300,4438901,,
-2015-10-29,211.7500,213.7481,210.6400,211.6300,1805032,,
-2015-10-28,211.3100,213.4500,208.3000,212.9600,2728593,,
-2015-10-27,214.8400,217.1000,207.5100,210.3500,3519449,,
-2015-10-26,211.3800,215.8800,210.0000,215.2600,3391438,,
-2015-10-23,215.0000,215.3500,207.6900,209.0900,4235462,,
-2015-10-22,211.5600,215.7500,209.4000,211.7200,2825159,,
-2015-10-21,211.9900,214.8100,208.8000,210.0900,4183471,,
-2015-10-20,227.7200,228.6000,202.0000,213.0300,14900047,,
-2015-10-19,226.5000,231.1500,224.9400,228.1000,2507895,,
-2015-10-16,223.0400,230.4805,222.8700,227.0100,4334493,,
-2015-10-15,216.4300,221.7300,213.7000,221.3100,2844233,,
-2015-10-14,220.6700,220.9500,215.4300,216.8800,3104446,,
-2015-10-13,213.2800,222.5220,211.1300,219.2500,5171535,,
-2015-10-12,222.9900,223.0000,215.2700,215.5800,3836303,,
-2015-10-09,220.9300,224.3700,218.3600,220.6900,6158370,,
-2015-10-08,230.0800,230.7200,221.3100,226.7200,6133216,,
-2015-10-07,236.6300,237.7000,229.1200,231.9600,6813959,,
-2015-10-06,240.0000,243.0300,235.5800,241.4600,5235897,,
-2015-10-05,248.8400,249.8400,244.1300,246.1500,3689865,,
-2015-10-02,235.6000,247.7000,234.9300,247.5700,4423982,,
-2015-10-01,247.5100,248.5000,237.1300,239.8800,4572964,,
-2015-09-30,252.0000,252.4000,242.3400,248.4000,4879816,,
-2015-09-29,250.4600,254.7300,245.4600,246.6500,3703154,,
-2015-09-28,257.3500,259.7900,246.6100,248.4300,4881802,,
-2015-09-25,266.6100,266.9100,256.1500,256.9100,3773392,,
-2015-09-24,259.5300,263.4500,256.2100,263.1200,3448191,,
-2015-09-23,261.9500,262.0800,257.5838,261.0600,2600778,,
-2015-09-22,259.0300,262.6500,255.8700,260.9400,3664353,,
-2015-09-21,263.9800,271.5700,255.8000,264.2000,6120155,,
-2015-09-18,257.9600,263.8200,257.5000,260.6200,3763064,,
-2015-09-17,263.9600,265.5000,260.6900,262.0700,3585812,,
-2015-09-16,253.0400,262.8800,252.8800,262.2500,4417081,,
-2015-09-15,252.7500,254.6000,249.5000,253.5700,2933466,,
-2015-09-14,251.1000,254.2500,249.6700,253.1900,2890851,,
-2015-09-11,247.6400,250.2400,244.7300,250.2400,2350844,,
-2015-09-10,247.2300,250.7231,245.3300,248.4800,2709024,,
-2015-09-09,252.0500,254.2500,248.3030,248.9100,3390788,,
-2015-09-08,245.0500,249.1600,244.0500,248.1700,3138231,,
-2015-09-04,240.8900,244.0900,238.2000,241.9300,3689153,,
-2015-09-03,252.0600,252.0800,245.0000,245.5700,4194772,,
-2015-09-02,245.1400,247.8800,239.7800,247.6900,4629174,,
-2015-09-01,240.3400,246.0000,236.9700,238.6300,5454765,,
-2015-08-31,245.7700,254.9500,245.5100,249.0600,4700232,,
-2015-08-28,241.8600,251.4500,241.5700,248.4800,5513673,,
-2015-08-27,231.0000,244.7500,230.8100,242.9900,7655959,,
-2015-08-26,227.9300,228.0000,215.5100,224.8400,4963042,,
-2015-08-25,230.5200,230.9000,219.1200,220.0300,4327294,,
-2015-08-24,202.7900,231.4000,195.0000,218.8700,9581585,,
-2015-08-21,236.0000,243.7999,230.5100,230.7700,6590234,,
-2015-08-20,252.0600,254.5600,241.9000,242.1800,4905757,,
-2015-08-19,260.3300,260.6500,255.0200,255.2500,3604282,,
-2015-08-18,255.3800,260.9500,253.5601,260.7200,4195035,,
-2015-08-17,255.5600,256.5900,250.5100,254.9900,7176690,,
-2015-08-14,247.2400,247.9300,241.7700,243.1500,4364810,,
-2015-08-13,239.8600,246.4800,239.1200,242.5100,4689182,,
-2015-08-12,235.0000,239.7700,232.7400,238.1700,3739157,,
-2015-08-11,237.1500,239.3000,234.4400,237.3700,4264939,,
-2015-08-10,238.1500,242.9700,236.0500,241.1400,4185860,,
-2015-08-07,243.5800,243.7300,238.3900,242.5100,5073390,,
-2015-08-06,249.5400,255.0000,236.1200,246.1300,14623754,,
-2015-08-05,263.5800,271.0000,260.4000,270.1300,4798058,,
-2015-08-04,260.0100,266.7200,258.3400,266.2800,2352530,,
-2015-08-03,266.2900,266.7099,257.0700,259.9900,2553474,,
-2015-07-31,267.6000,269.3599,265.1230,266.1500,2222552,,
-2015-07-30,262.6900,266.9400,262.1100,266.7900,2034560,,
-2015-07-29,264.2700,267.8900,262.0000,263.8200,2790095,,
-2015-07-28,255.7500,265.4000,251.8373,264.8200,3895808,,
-2015-07-27,262.4300,264.4321,250.7900,253.0100,4694192,,
-2015-07-24,267.3800,271.0900,263.9200,265.4100,2836498,,
-2015-07-23,269.6500,269.9000,265.2700,267.2000,2227239,,
-2015-07-22,261.2700,269.4400,260.8600,267.8700,3104960,,
-2015-07-21,270.0500,273.5000,266.5500,266.7700,6108686,,
-2015-07-20,275.0000,286.6500,272.5400,282.2600,4978454,,
-2015-07-17,272.5000,275.5400,268.2500,274.6600,5004099,,
-2015-07-16,264.2200,267.2000,263.1600,266.6800,1615961,,
-2015-07-15,266.7400,267.4900,262.0800,263.1400,2021621,,
-2015-07-14,262.1000,265.9899,260.5100,265.6500,1907641,,
-2015-07-13,262.2500,262.5500,256.0500,262.1600,2960319,,
-2015-07-10,262.2200,263.0000,257.8200,259.1500,2610858,,
-2015-07-09,259.0800,262.9500,256.7900,257.9200,3334077,,
-2015-07-08,259.3200,260.8000,254.3100,254.9600,6221077,,
-2015-07-07,275.0000,275.2000,260.7700,267.8800,6105126,,
-2015-07-06,278.8800,281.6900,276.3000,279.7200,4121933,,
-2015-07-02,280.1950,282.4500,273.3100,280.0200,7163930,,
-2015-07-01,271.1100,272.6200,267.8503,269.1500,2101224,,
-2015-06-30,264.8000,270.9200,264.0000,268.2600,3086935,,
-2015-06-29,261.9500,265.9500,260.7000,262.0200,3478909,,
-2015-06-26,268.8900,269.1100,266.0000,267.0900,3838434,,
-2015-06-25,266.4500,271.4100,265.2500,268.7900,2849204,,
-2015-06-24,266.9800,267.3500,263.7200,265.1700,2412293,,
-2015-06-23,260.3200,268.0000,258.5700,267.6700,3870818,,
-2015-06-22,262.1500,264.4000,255.6900,259.7900,4561079,,
-2015-06-19,262.4000,263.8000,260.1000,262.5100,2463013,,
-2015-06-18,262.0000,263.4600,260.0200,261.8900,2782703,,
-2015-06-17,252.1700,264.3600,252.0200,260.4100,5512920,,
-2015-06-16,250.1300,253.4400,249.0950,253.1200,1984678,,
-2015-06-15,249.7000,251.2800,246.0100,250.3800,2186175,,
-2015-06-12,250.2100,253.4600,250.2100,250.6900,1422335,,
-2015-06-11,253.2600,254.3700,250.4300,251.4100,2044058,,
-2015-06-10,251.9000,254.0000,248.5000,250.7000,3454453,,
-2015-06-09,255.4000,257.7400,254.1400,256.0000,2611146,,
-2015-06-08,250.8500,258.7500,250.3100,256.2900,5016997,,
-2015-06-05,246.0000,249.7000,245.6800,249.1400,3022026,,
-2015-06-04,247.5000,249.3000,245.7100,245.9200,2453615,,
-2015-06-03,248.2000,250.7200,247.0100,248.9900,1781505,,
-2015-06-02,248.9200,249.4000,246.3000,248.3500,2134809,,
-2015-06-01,251.4100,251.6000,247.4700,249.4500,2505057,,
-2015-05-29,251.0000,252.8677,249.4300,250.8000,3789283,,
-2015-05-28,247.0300,251.8000,245.0500,251.4500,3647283,,
-2015-05-27,248.5100,249.5000,245.5500,247.4300,3408200,,
-2015-05-26,247.6800,252.0000,246.5000,247.4550,3498682,,
-2015-05-22,245.3800,248.6000,245.0100,247.7300,2223089,,
-2015-05-21,243.0300,246.6200,242.3574,245.6200,1970643,,
-2015-05-20,247.1300,247.7400,241.3721,244.3500,3755569,,
-2015-05-19,248.4300,251.0000,246.1500,247.1400,3674231,,
-2015-05-18,247.0000,249.9000,246.0000,248.7500,3353212,,
-2015-05-15,243.9300,249.4000,242.5000,248.8400,4527563,,
-2015-05-14,244.8200,244.8900,241.2500,244.1000,2895936,,
-2015-05-13,247.6100,248.3000,242.2500,243.1800,5440165,,
-2015-05-12,240.1100,246.3500,238.1900,244.7400,6363429,,
-2015-05-11,236.2900,242.8800,235.3100,239.4900,5672262,,
-2015-05-08,235.9900,238.4099,233.7000,236.6100,4668236,,
-2015-05-07,221.0000,237.4800,220.2500,236.8000,9455909,,
-2015-05-06,234.1000,234.4700,228.2000,230.4300,5270933,,
-2015-05-05,237.7600,239.5000,229.1300,232.9500,5796873,,
-2015-05-04,228.1800,234.7300,227.1100,230.5100,4434596,,
-2015-05-01,229.9400,231.7700,220.4050,226.0300,5281689,,
-2015-04-30,230.3900,232.8900,225.1700,226.0500,3911857,,
-2015-04-29,230.0500,234.9700,227.6300,232.4500,3936077,,
-2015-04-28,234.7500,235.5000,228.0300,230.4800,6085379,,
-2015-04-27,222.5600,238.7500,222.0000,231.5500,11672627,,
-2015-04-24,220.5000,220.8000,218.0100,218.4250,2427843,,
-2015-04-23,218.2700,221.4800,217.1501,218.6000,4411184,,
-2015-04-22,212.5000,221.8800,211.6900,219.4400,7863037,,
-2015-04-21,205.8000,210.7500,204.3100,209.4100,3432541,,
-2015-04-20,206.7800,207.8500,203.8500,205.2700,2559251,,
-2015-04-17,204.9900,206.8800,203.5000,206.7900,2469926,,
-2015-04-16,207.7000,209.1700,206.2900,206.7000,1659059,,
-2015-04-15,207.4600,209.5900,206.6000,207.8300,1952378,,
-2015-04-14,208.5700,209.4900,205.5000,207.4600,3025963,,
-2015-04-13,210.4350,213.0000,209.0500,209.7800,3758230,,
-2015-04-10,209.8500,211.6500,209.0000,210.9000,4067676,,
-2015-04-09,208.4300,210.3700,206.1200,210.0900,3800225,,
-2015-04-08,208.2000,210.9000,205.8700,207.6700,6303117,,
-2015-04-07,202.5100,205.0600,201.1400,203.2500,4347864,,
-2015-04-06,198.0000,207.7500,197.5000,203.1000,12455811,,
-2015-04-02,190.2300,193.2300,190.0000,191.0000,5010368,,
-2015-04-01,188.7000,192.3000,186.0500,187.5900,3794621,,
-2015-03-31,193.5300,193.7600,188.4100,188.7700,5026569,,
-2015-03-30,185.8500,192.2500,181.8000,190.5700,10089516,,
-2015-03-27,189.0700,189.2899,181.4000,185.0000,8604947,,
-2015-03-26,193.9200,194.7900,189.7000,190.4050,4127956,,
-2015-03-25,198.2700,198.5900,192.7000,194.3000,5730389,,
-2015-03-24,201.5800,203.7900,199.7500,201.7200,3649860,,
-2015-03-23,198.5000,200.5000,197.4700,199.6300,2631626,,
-2015-03-20,197.4500,198.9900,195.6210,198.0800,4269467,,
-2015-03-19,202.0000,204.5900,194.5300,195.6500,8475244,,
-2015-03-18,194.9600,200.8800,193.1100,200.7100,4820936,,
-2015-03-17,195.4300,198.7100,193.9400,194.7300,4894052,,
-2015-03-16,192.0000,195.9100,189.8000,195.7000,5628783,,
-2015-03-13,188.9500,191.7500,187.3200,188.6800,5434298,,
-2015-03-12,193.7500,194.4500,189.7500,191.0700,4149294,,
-2015-03-11,191.1500,196.1800,191.0100,193.7400,4974871,,
-2015-03-10,188.4600,193.5000,187.6000,190.3200,5579691,,
-2015-03-09,194.3900,194.4900,188.2500,190.8800,6736724,,
-2015-03-06,199.2100,200.7500,192.1510,193.8800,6712438,,
-2015-03-05,202.8500,206.1900,200.1500,200.6300,4877015,,
-2015-03-04,199.2500,202.5200,197.2100,202.4350,4221962,,
-2015-03-03,196.8100,200.2435,195.3200,199.5600,4432329,,
-2015-03-02,202.7000,203.3400,195.8250,197.3250,7922065,,
-2015-02-27,206.9000,208.5500,202.8000,203.3400,3882084,,
-2015-02-26,204.0000,211.0900,202.2200,207.1900,6472855,,
-2015-02-25,204.9400,207.1400,202.5800,203.7600,3909520,,
-2015-02-24,207.2900,207.2900,201.7000,204.1100,6603560,,
-2015-02-23,215.6600,218.2000,206.3300,207.3350,8499775,,
-2015-02-20,210.7800,217.6000,209.8100,217.1100,5982089,,
-2015-02-19,205.0000,212.4400,203.7500,211.7050,5154148,,
-2015-02-18,204.1700,206.1700,202.6000,204.4600,2713598,,
-2015-02-17,205.7000,205.7000,201.5000,204.3500,3979647,,
-2015-02-13,202.9000,205.9900,200.9100,203.7700,6191003,,
-2015-02-12,193.5700,203.0882,193.2800,202.8800,15649607,,
-2015-02-11,212.2100,214.7400,207.2800,212.8000,9769102,,
-2015-02-10,217.5500,220.5000,215.0000,216.2900,5390542,,
-2015-02-09,215.3800,217.9300,211.9900,217.4800,3472423,,
-2015-02-06,222.0000,223.4000,216.5001,217.3600,3243931,,
-2015-02-05,219.8800,225.4800,219.6380,220.9900,3522947,,
-2015-02-04,218.2900,221.4790,216.8000,218.5500,3305377,,
-2015-02-03,213.2200,220.3700,211.2700,218.3600,4826244,,
-2015-02-02,203.9700,211.9499,203.3000,210.9400,4149186,,
-2015-01-30,203.9600,207.4700,203.0000,203.6000,3006959,,
-2015-01-29,201.0700,205.9800,196.5000,205.2000,3548106,,
-2015-01-28,206.1100,206.3680,198.4200,199.3700,3149606,,
-2015-01-27,204.4200,208.0300,203.3000,205.9800,2781024,,
-2015-01-26,201.8300,208.6200,201.0500,206.5500,3234522,,
-2015-01-23,200.2900,203.5000,198.3300,201.2900,3442371,,
-2015-01-22,197.0000,203.2400,195.2000,201.6200,4116905,,
-2015-01-21,189.5500,198.6800,189.5100,196.5700,4153043,,
-2015-01-20,193.8700,194.1199,187.0400,191.9300,4503182,,
-2015-01-16,190.7000,194.4900,189.6500,193.0700,3603158,,
-2015-01-15,194.4900,195.7499,190.0000,191.8700,5216524,,
-2015-01-14,185.8300,195.2000,185.0000,192.6900,11551855,,
-2015-01-13,203.3200,207.6100,200.9110,204.2500,4477320,,
-2015-01-12,203.0500,204.4700,199.2500,202.2100,5950280,,
-2015-01-09,208.9200,209.9800,204.9600,206.6600,4580722,,
-2015-01-08,212.8100,213.7999,210.0100,210.6150,3442509,,
-2015-01-07,213.3500,214.7800,209.7800,210.9500,2968390,,
-2015-01-06,210.0600,214.2000,204.2100,211.2800,6261936,,
-2015-01-05,214.5500,216.5000,207.1626,210.0900,5368477,,
-2015-01-02,222.8700,223.2500,213.2600,219.3100,4764443,,
-2014-12-31,223.0900,225.6800,222.2500,222.4100,2402097,,
-2014-12-30,223.9900,225.6540,221.4000,222.2300,2903242,,
-2014-12-29,226.9000,227.9100,224.0200,225.7100,2811828,,
-2014-12-26,221.5100,228.5000,221.5000,227.8200,3327016,,
-2014-12-24,219.7700,222.5000,219.2500,222.2600,1333518,,
-2014-12-23,223.8100,224.3150,219.5242,220.9700,4513321,,
-2014-12-22,220.0000,224.0600,218.2600,222.6000,4806917,,
-2014-12-19,220.1900,220.4000,214.5000,219.2900,6910461,,
-2014-12-18,212.3800,218.4400,211.8000,218.2600,7483349,,
-2014-12-17,193.0600,206.6500,192.6500,205.8200,7367834,,
-2014-12-16,200.8900,203.6800,195.3700,197.8100,8426105,,
-2014-12-15,209.2900,209.8000,202.6700,204.0400,5218252,,
-2014-12-12,204.8200,211.6800,204.5000,207.0000,7173782,,
-2014-12-11,210.5300,215.4300,208.2300,208.8800,6694398,,
-2014-12-10,214.1300,216.7700,207.7000,209.8400,7314139,,
-2014-12-09,209.3400,217.7294,204.2700,216.8900,9431502,,
-2014-12-08,221.5400,224.8600,212.3400,214.3600,9225619,,
-2014-12-05,228.6700,229.3890,222.2600,223.7100,6063619,,
-2014-12-04,228.6000,230.9000,227.8100,228.2800,3879208,,
-2014-12-03,226.2500,229.7200,225.5000,229.3000,5307733,,
-2014-12-02,234.5700,234.8800,228.0000,231.4300,5887046,,
-2014-12-01,241.1600,242.4700,229.0100,231.6400,8619351,,
-2014-11-28,245.3500,246.6899,242.5200,244.5200,2119688,,
-2014-11-26,248.3400,249.0000,246.6003,248.4400,1981819,,
-2014-11-25,247.3500,249.7200,246.0905,248.0900,3159804,,
-2014-11-24,245.2000,247.6000,240.6400,246.7200,4789708,,
-2014-11-21,252.2100,252.7800,242.1700,242.7800,7485059,,
-2014-11-20,247.9500,250.9300,246.0000,248.7100,3587220,,
-2014-11-19,250.6100,251.8800,245.6000,247.7400,7918486,,
-2014-11-18,255.8600,259.9900,255.5100,257.7000,4474294,,
-2014-11-17,257.4900,259.0000,252.0200,253.9800,4025695,,
-2014-11-14,250.0000,258.8500,248.5000,258.6800,6101145,,
-2014-11-13,250.6200,255.7500,250.2500,251.7000,6236036,,
-2014-11-12,249.7200,252.3400,245.5800,249.1000,5870818,,
-2014-11-11,242.5500,251.8200,242.0000,251.0800,7952565,,
-2014-11-10,239.1100,242.8800,236.8000,241.9300,4577208,,
-2014-11-07,242.1900,242.8399,237.2000,240.2000,5161023,,
-2014-11-06,234.4900,246.6900,228.5000,241.2200,15354717,,
-2014-11-05,241.0000,241.3600,230.5300,230.9700,9045925,,
-2014-11-04,240.4900,242.3500,236.5300,238.9300,3682572,,
-2014-11-03,243.0000,247.5600,241.3200,242.5900,4207268,,
-2014-10-31,242.5100,243.1200,238.7500,241.7000,3775327,,
-2014-10-30,238.1400,240.5000,235.0600,238.6600,3228371,,
-2014-10-29,241.1300,241.5000,235.6400,238.1000,4967640,,
-2014-10-28,229.6000,244.6000,228.2500,242.7700,10516297,,
-2014-10-27,234.2500,234.6100,220.3100,221.6700,9553348,,
-2014-10-24,236.2700,237.8000,231.2000,235.2400,3466927,,
-2014-10-23,234.6550,236.2800,232.0000,235.2900,3499882,,
-2014-10-22,233.1900,237.3900,230.5600,231.1000,4123397,,
-2014-10-21,234.2700,235.3900,230.8000,235.3400,4130345,,
-2014-10-20,226.7200,232.4000,225.5100,230.4700,3499686,,
-2014-10-17,233.3800,234.7700,226.5500,227.4800,10551850,,
-2014-10-16,219.7200,229.9200,219.1000,226.3500,5404565,,
-2014-10-15,220.0000,230.9900,217.3200,229.7000,9151648,,
-2014-10-14,228.2500,232.4700,223.0000,227.0600,7112339,,
-2014-10-13,238.5700,238.9628,221.0000,224.5900,11276552,,
-2014-10-10,244.6400,245.8900,235.2000,236.9100,12898275,,
-2014-10-09,262.2500,265.5400,254.4000,257.0100,7361316,,
-2014-10-08,260.1000,262.8800,252.6400,259.2800,5062615,,
-2014-10-07,258.5300,261.4600,255.7300,259.5700,4491569,,
-2014-10-06,259.1300,262.4900,257.8000,260.6200,7719055,,
-2014-10-03,253.0600,256.5000,251.0330,255.2100,5408665,,
-2014-10-02,250.2000,252.7900,245.3600,251.4200,9002001,,
-2014-10-01,242.2000,242.6600,235.6500,240.2400,5946510,,
-2014-09-30,246.9200,247.6500,240.1249,242.6800,4248127,,
-2014-09-29,244.0000,248.6400,241.3800,245.2600,4854687,,
-2014-09-26,248.2500,249.7300,246.0700,246.6000,3798841,,
-2014-09-25,252.5200,254.9600,246.1000,246.9500,4828483,,
-2014-09-24,251.1200,252.8400,247.0400,252.1400,3739005,,
-2014-09-23,245.2200,253.8000,245.0000,250.4100,5658700,,
-2014-09-22,255.0000,256.0200,244.7100,250.0300,8214100,,
-2014-09-19,257.9900,261.4300,255.2700,259.3200,6810900,,
-2014-09-18,263.3600,265.6000,262.3200,263.8200,3692600,,
-2014-09-17,262.4100,264.7000,259.5000,261.3800,5177700,,
-2014-09-16,255.1500,262.4600,252.4200,260.7400,8300100,,
-2014-09-15,274.3700,274.4000,249.1300,253.8600,16455400,,
-2014-09-12,280.5000,282.3900,277.0000,279.2000,3324600,,
-2014-09-11,280.4600,284.7900,278.6300,280.3100,3766100,,
-2014-09-10,279.5000,281.4100,273.6600,281.1000,3781300,,
-2014-09-09,282.9900,285.4900,277.0000,278.4800,4558800,,
-2014-09-08,277.6200,284.8800,277.5227,282.1100,5501600,,
-2014-09-05,282.5500,282.9000,272.5100,277.3900,11169900,,
-2014-09-04,284.0100,291.4200,280.4000,286.0400,8315700,,
-2014-09-03,287.6700,288.0000,280.1000,281.1900,6772300,,
-2014-09-02,275.5000,284.8900,274.3000,284.1200,9804100,,
-2014-08-29,268.7000,272.0000,267.5100,269.7000,6447100,,
-2014-08-28,261.8900,264.4800,261.6400,263.8600,2844900,,
-2014-08-27,263.5000,264.2400,260.2900,263.2500,2985100,,
-2014-08-26,264.9800,265.5000,261.6600,261.7400,3818000,,
-2014-08-25,258.1900,263.6800,258.1900,262.5500,4308000,,
-2014-08-22,254.5400,256.9499,252.6100,256.7800,2833400,,
-2014-08-21,256.5200,258.8000,253.2600,254.3400,2915600,,
-2014-08-20,254.6700,258.7400,253.0000,255.7100,3015500,,
-2014-08-19,258.8700,259.3300,251.6200,256.7600,5334800,,
-2014-08-18,263.2500,267.2600,259.7500,259.9400,5836800,,
-2014-08-15,261.4800,262.0900,258.5000,262.0100,3857500,,
-2014-08-14,262.4900,263.0000,258.5400,261.3800,4122800,,
-2014-08-13,262.0100,265.6400,259.6100,260.3100,6919000,,
-2014-08-12,258.0800,260.3000,254.5801,259.9600,6382300,,
-2014-08-11,255.4800,263.7400,255.0000,259.3200,8072500,,
-2014-08-08,251.1600,251.7600,246.5000,248.1300,5090100,,
-2014-08-07,250.1200,256.6880,249.1200,252.3900,7464700,,
-2014-08-06,238.9000,251.4200,238.5800,248.9301,9235500,,
-2014-08-05,237.4700,242.9900,235.6900,238.4900,5371300,,
-2014-08-04,234.3800,240.5000,233.2700,238.5200,5959700,,
-2014-08-01,226.0900,237.5000,226.0000,233.2700,11895800,,
-2014-07-31,229.2600,231.4000,221.5000,223.3000,7678300,,
-2014-07-30,221.9200,229.6000,221.0400,228.9200,4917600,,
-2014-07-29,226.6100,228.3000,224.8600,225.0100,3382400,,
-2014-07-28,224.2500,232.0000,221.4020,224.8200,6514300,,
-2014-07-25,222.7200,226.9700,221.7500,223.5700,3087100,,
-2014-07-24,223.2500,225.1000,220.8000,223.5400,3245500,,
-2014-07-23,220.0100,224.7500,219.4300,222.4900,3083300,,
-2014-07-22,222.1900,223.3000,219.1113,219.5800,2730000,,
-2014-07-21,217.2500,223.2100,216.7200,220.5400,3822200,,
-2014-07-18,215.9500,221.2100,215.9300,220.0201,4253700,,
-2014-07-17,216.1600,220.5500,213.6000,215.4000,4649400,,
-2014-07-16,221.8200,224.8000,216.8200,217.1600,4044500,,
-2014-07-15,226.7300,227.6500,218.1000,219.5800,5718500,,
-2014-07-14,219.9900,228.7900,215.4502,226.7000,7203200,,
-2014-07-11,220.6100,221.6000,217.6000,218.1300,3302300,,
-2014-07-10,217.1800,222.2200,216.0400,219.4600,4863900,,
-2014-07-09,221.2700,224.2200,219.2100,223.0600,4115400,,
-2014-07-08,218.6500,220.9600,214.2700,219.0700,7836200,,
-2014-07-07,227.5000,229.7800,220.4000,222.6600,5893700,,
-2014-07-03,231.2900,231.8984,224.0000,229.2500,5166700,,
-2014-07-02,240.6600,242.3300,227.0700,229.4250,8027400,,
-2014-07-01,242.4600,243.4400,238.7000,239.7200,4336100,,
-2014-06-30,239.5500,244.4900,239.0000,240.0600,4828600,,
-2014-06-27,234.6900,240.0000,234.5001,239.0600,5635000,,
-2014-06-26,237.1700,240.4000,234.2110,235.6000,5121400,,
-2014-06-25,233.0500,237.5500,230.2400,236.8910,5801600,,
-2014-06-24,238.9700,241.8800,231.6278,232.5000,8075900,,
-2014-06-23,229.5100,238.9900,228.2200,237.2200,7791100,,
-2014-06-20,228.5200,231.2900,226.2000,229.5900,4903900,,
-2014-06-19,228.8800,235.3100,227.0000,227.7900,8793100,,
-2014-06-18,231.5000,231.7100,226.1200,227.1200,6940200,,
-2014-06-17,224.1100,235.5400,222.8500,231.6700,13246700,,
-2014-06-16,206.7600,225.4900,206.2600,224.6100,13193100,,
-2014-06-13,204.7800,206.7900,201.5840,206.4200,3544300,,
-2014-06-12,205.1000,209.8800,202.7100,203.5200,5993700,,
-2014-06-11,201.5000,205.0000,199.2510,204.4700,3977500,,
-2014-06-10,204.4300,206.9700,201.5500,202.3000,3514700,,
-2014-06-09,207.9500,209.9900,204.2000,205.3100,2805700,,
-2014-06-06,209.7500,210.8100,207.1800,208.1710,3073800,,
-2014-06-05,204.4700,209.2000,204.0500,206.9000,4054600,,
-2014-06-04,204.3500,206.2600,200.3960,203.9900,3427400,,
-2014-06-03,203.4900,208.0000,202.5900,204.9400,3860800,,
-2014-06-02,207.3300,209.3500,201.6700,204.7000,4655100,,
-2014-05-30,210.3000,214.8000,207.0200,207.7700,5581100,,
-2014-05-29,210.5700,212.4900,207.7200,210.2400,3692500,,
-2014-05-28,210.0200,212.7700,205.2600,210.2400,5495100,,
-2014-05-27,208.5200,213.8700,207.7000,211.5600,5341100,,
-2014-05-23,204.5300,207.7600,202.5000,207.3000,4006800,,
-2014-05-22,200.3500,206.8800,199.5604,204.8800,6214500,,
-2014-05-21,196.1800,199.8700,194.7900,199.4500,5285400,,
-2014-05-20,196.9400,199.3300,193.0701,195.3000,5546100,,
-2014-05-19,190.7200,196.8900,190.0000,196.0900,4571700,,
-2014-05-16,188.9500,192.0400,187.7200,191.5600,4487700,,
-2014-05-15,189.9800,192.6599,185.3000,188.5900,6040400,,
-2014-05-14,188.9500,193.4800,187.1000,190.6200,5406700,,
-2014-05-13,183.7600,191.3400,183.0000,190.1600,7097200,,
-2014-05-12,183.8700,187.1900,179.8800,184.6700,7002300,,
-2014-05-09,179.8600,183.4000,177.2200,182.2600,8495200,,
-2014-05-08,182.0000,194.4000,178.0000,178.5900,20056600,,
-2014-05-07,209.6400,210.2000,197.2500,201.3500,10179300,,
-2014-05-06,216.6000,218.6596,206.8500,207.2800,5636700,,
-2014-05-05,209.4800,217.6900,208.5200,216.6100,5147000,,
-2014-05-02,208.6000,211.3600,206.5200,210.9100,4086800,,
-2014-05-01,207.0800,214.0200,205.6900,207.7300,5439900,,
-2014-04-30,203.6000,208.1600,201.2800,207.8900,4440600,,
-2014-04-29,198.2100,207.1490,195.5301,206.9200,5779100,,
-2014-04-28,200.0000,203.7899,190.5000,198.5100,7042000,,
-2014-04-25,202.0000,206.7000,197.6500,199.8500,6996700,,
-2014-04-24,210.8100,212.8000,203.2000,207.8600,5495200,,
-2014-04-23,216.3300,216.7400,207.0000,207.9900,7295600,,
-2014-04-22,206.3600,219.3300,205.0100,218.6400,9804700,,
-2014-04-21,197.0800,206.2000,194.0000,204.3800,5258200,,
-2014-04-17,199.6100,202.2900,194.0800,198.1200,5926800,,
-2014-04-16,197.0000,199.9900,190.8200,199.1100,7202200,,
-2014-04-15,199.0900,199.2900,184.3200,193.9100,13659300,,
-2014-04-14,207.6000,208.4400,194.4100,198.0900,7703000,,
-2014-04-11,200.6100,207.0000,198.6000,203.7800,9067200,,
-2014-04-10,216.8200,217.5000,203.7901,204.1900,7211500,,
-2014-04-09,216.7600,218.4500,210.8900,216.9300,5157900,,
-2014-04-08,210.0500,216.4899,206.4200,215.4600,6889300,,
-2014-04-07,205.8100,216.2000,203.5100,207.5200,9855500,,
-2014-04-04,226.0100,228.2700,211.2500,212.2250,11345600,,
-2014-04-03,230.3000,235.7300,222.0000,225.4000,10923700,,
-2014-04-02,220.0000,230.8900,218.0500,230.2900,10782300,,
-2014-04-01,209.0200,218.1600,208.5800,216.9700,7371400,,
-2014-03-31,216.5000,216.7500,206.3900,208.4500,8380000,,
-2014-03-28,212.8000,216.7200,210.2700,212.3700,9684800,,
-2014-03-27,212.3700,213.6000,203.0000,207.3200,9495700,,
-2014-03-26,221.9500,222.6000,211.3501,212.9600,6907300,,
-2014-03-25,224.1400,227.0500,217.9000,220.4400,7865400,,
-2014-03-24,229.7500,229.9000,210.2700,220.1700,11328800,,
-2014-03-21,236.0200,236.2000,227.5000,228.8900,8216900,,
-2014-03-20,236.1600,239.2500,233.3600,234.9100,3817900,,
-2014-03-19,241.3900,241.5500,233.5100,235.8400,5071300,,
-2014-03-18,236.9500,241.5000,235.0200,240.0400,6242300,,
-2014-03-17,234.9500,237.9300,230.5000,233.9800,5912600,,
-2014-03-14,235.2900,236.9365,228.3200,230.9700,8289700,,
-2014-03-13,243.7900,244.1900,234.0000,237.7900,6236300,,
-2014-03-12,231.5000,247.5000,231.1100,241.4900,9754400,,
-2014-03-11,236.5000,244.6000,232.4262,234.4100,8810100,,
-2014-03-10,242.7000,243.0000,236.0600,238.8400,7728100,,
-2014-03-07,252.9400,254.8500,244.4100,246.2100,7812300,,
-2014-03-06,254.1400,257.5000,249.4500,252.9400,7361100,,
-2014-03-05,256.7200,256.9900,251.8000,252.6600,5935700,,
-2014-03-04,258.4800,260.0000,252.8300,254.8400,8745600,,
-2014-03-03,237.2600,251.6500,234.9900,250.5600,13089300,,
-2014-02-28,249.6500,252.6800,242.5500,244.8100,14589800,,
-2014-02-27,261.2500,261.9000,248.3300,252.5400,17945800,,
-2014-02-26,258.5800,265.0000,247.5000,253.0000,24604600,,
-2014-02-25,230.0000,259.2000,228.4500,248.0000,32681700,,
-2014-02-24,208.7599,218.3600,208.3200,217.6500,8278400,,
-2014-02-21,211.6400,213.9800,209.1900,209.6000,7818800,,
-2014-02-20,215.0100,215.2100,206.2700,209.9700,18002300,,
-2014-02-19,203.7000,203.7000,193.4100,193.6400,16169000,,
-2014-02-18,205.2440,206.0000,201.3601,203.7000,9332800,,
-2014-02-14,198.1000,201.8800,197.0000,198.2300,6158000,,
-2014-02-13,193.3400,202.7200,193.2500,199.6300,8029300,,
-2014-02-12,195.7800,198.2690,194.3200,195.3200,5173700,,
-2014-02-11,199.1900,202.2000,192.7000,196.6200,10709900,,
-2014-02-10,189.3400,199.3000,189.3200,196.5600,12970700,,
-2014-02-07,181.0100,186.6300,179.6000,186.5300,8928500,,
-2014-02-06,176.3000,180.1100,176.0000,178.3800,5841600,,
-2014-02-05,178.3000,180.5900,169.3600,174.4200,7268000,,
-2014-02-04,180.7000,181.6000,176.2000,178.7300,4686300,,
-2014-02-03,182.8900,184.8797,175.1600,177.1100,6764900,,
-2014-01-31,178.8500,186.0000,178.5146,181.4100,6508800,,
-2014-01-30,178.0000,184.7800,177.0100,182.8400,8565000,,
-2014-01-29,175.3000,179.0900,173.1310,175.2300,5935500,,
-2014-01-28,171.5000,178.9800,171.0000,178.3800,6093400,,
-2014-01-27,175.1600,177.9200,164.7100,169.6200,8716400,,
-2014-01-24,177.8500,180.4800,173.5310,174.6000,7664300,,
-2014-01-23,177.2300,182.3800,173.4200,181.5000,7867400,,
-2014-01-22,177.8100,180.3190,174.7600,178.5600,7022600,,
-2014-01-21,171.2400,177.2900,170.8100,176.6800,9734700,,
-2014-01-17,170.1900,173.2000,167.9500,170.0100,9206200,,
-2014-01-16,162.5000,172.7000,162.4000,170.9700,11959400,,
-2014-01-15,168.4500,172.2300,162.1000,164.1300,20465600,,
-2014-01-14,140.5000,162.0000,136.6710,161.2700,27607000,,
-2014-01-13,145.7800,147.0000,137.8200,139.3400,6316100,,
-2014-01-10,148.4600,148.9000,142.2500,145.7199,7446100,,
-2014-01-09,152.5000,153.4300,146.8500,147.5300,5382000,,
-2014-01-08,148.8500,153.7000,148.7600,151.2800,6163200,,
-2014-01-07,147.6200,150.4000,145.2500,149.3600,5034100,,
-2014-01-06,150.0000,150.4000,145.2400,147.0000,5361100,,
-2014-01-03,150.0000,152.1900,148.6010,149.5600,4695000,,
-2014-01-02,149.8000,152.4769,146.5500,150.1000,6188400,,
-2013-12-31,152.3200,153.2000,148.6610,150.4290,4262400,,
-2013-12-30,151.1200,154.8100,150.7500,152.4400,4467500,,
-2013-12-27,155.3000,155.4999,150.8000,151.1200,5460200,,
-2013-12-26,155.0400,158.0000,154.2900,155.5000,7129500,,
-2013-12-24,150.0000,154.9700,149.8200,151.4100,9941500,,
-2013-12-23,144.8500,146.2400,142.6010,143.5500,5385500,,
-2013-12-20,141.5800,144.3500,141.5800,143.2400,7412600,,
-2013-12-19,146.9000,147.0000,139.1000,140.7200,12740000,,
-2013-12-18,152.2400,154.9000,145.9500,147.9800,11581900,,
-2013-12-17,147.5800,154.6300,146.3235,152.4600,10495000,,
-2013-12-16,148.4800,150.4300,146.1000,147.9400,6675300,,
-2013-12-13,148.0500,151.8000,147.3200,147.6540,10591900,,
-2013-12-12,139.7000,148.2400,138.5300,147.4700,10767800,,
-2013-12-11,141.8800,143.0500,139.4900,139.6500,7137800,,
-2013-12-10,140.0500,145.8700,139.8600,142.1900,10748200,,
-2013-12-09,137.0000,141.7000,134.2100,141.6000,9061500,,
-2013-12-06,141.5100,142.4900,136.3000,137.3600,7909600,,
-2013-12-05,140.1500,143.3500,139.5000,140.4800,9288400,,
-2013-12-04,144.3200,144.4300,137.1300,138.9500,13147700,,
-2013-12-03,132.6800,144.9400,131.5900,144.7000,25682400,,
-2013-12-02,126.3500,128.5500,123.9310,124.1700,7751200,,
-2013-11-29,129.7700,130.5900,126.9800,127.2800,9716200,,
-2013-11-27,121.6000,126.9500,119.5200,126.9400,12367600,,
-2013-11-26,119.3800,122.7200,116.1000,120.5000,13885500,,
-2013-11-25,124.5000,125.8400,120.3000,120.8400,10267300,,
-2013-11-22,121.5800,122.7500,117.9300,121.3800,11096700,,
-2013-11-21,122.8900,124.7890,120.2500,122.1000,11903800,,
-2013-11-20,126.0800,127.4500,119.0600,121.1100,13849600,,
-2013-11-19,119.4300,129.0000,119.2200,126.0900,19816200,,
-2013-11-18,135.2700,135.4500,119.6100,121.5800,23138200,,
-2013-11-15,136.8500,137.9500,134.3500,135.4500,9900200,,
-2013-11-14,138.9200,140.4000,134.1110,137.6000,12203700,,
-2013-11-13,140.8400,142.3700,136.3425,138.7000,12658300,,
-2013-11-12,144.6900,144.7000,136.1800,137.8000,14985200,,
-2013-11-11,141.0000,145.4200,137.1000,144.6980,13997600,,
-2013-11-08,136.4800,140.6000,132.3200,137.9500,22477900,,
-2013-11-07,144.1900,145.6500,137.6200,139.7720,22284700,,
-2013-11-06,154.8100,160.7300,146.3550,151.1600,31071700,,
-2013-11-05,180.0000,181.4300,171.3601,176.8100,22467100,,
-2013-11-04,165.0000,175.3899,164.2200,175.2000,13120400,,
-2013-11-01,163.0000,165.9000,160.4100,162.1700,7180600,,
-2013-10-31,155.6700,162.4400,153.3000,159.9400,9333800,,
-2013-10-30,164.6300,167.6799,158.1700,159.2200,8401800,,
-2013-10-29,162.7600,165.4458,153.0000,164.4700,14111700,,
-2013-10-28,170.1800,170.5000,162.2000,162.8600,7841700,,
-2013-10-25,174.2100,174.5000,166.8000,169.6600,7595500,,
-2013-10-24,165.0000,174.5000,162.8255,173.1500,10825700,,
-2013-10-23,168.9100,171.8100,160.1500,164.5000,13320400,,
-2013-10-22,170.5000,177.7800,166.1100,171.5400,11386700,,
-2013-10-21,183.2800,183.3900,171.0000,172.6000,11532100,,
-2013-10-18,184.1500,185.9600,182.5200,183.4000,5930800,,
-2013-10-17,183.5400,184.8000,180.9900,182.8020,6705000,,
-2013-10-16,184.9000,187.3000,182.0900,183.5600,8205400,,
-2013-10-15,185.2800,188.7890,183.1800,183.9400,10978500,,
-2013-10-14,175.0000,182.5000,174.1500,179.7200,7769600,,
-2013-10-11,172.7500,179.2880,171.2000,178.7000,8311100,,
-2013-10-10,173.0900,175.7500,169.6900,172.9300,8883900,,
-2013-10-09,174.7300,174.9900,161.5000,168.7800,15316500,,
-2013-10-08,184.4000,185.9300,173.2100,174.7300,13757200,,
-2013-10-07,182.4600,186.7300,180.2600,183.0700,11485600,,
-2013-10-04,176.4000,181.1800,172.6500,180.9800,14414000,,
-2013-10-03,175.0450,179.6900,168.0000,173.3100,23816500,,
-2013-10-02,188.5900,191.8300,175.4000,180.9500,20775400,,
-2013-10-01,193.9600,194.2300,188.3700,193.0000,7755900,,
-2013-09-30,189.0000,194.5000,188.0000,193.3700,8924700,,
-2013-09-27,187.5200,191.2800,186.4300,190.9000,5916400,,
-2013-09-26,186.7000,189.6800,185.6110,188.6400,6614400,,
-2013-09-25,183.5600,186.3000,180.5000,185.2380,8252700,,
-2013-09-24,179.1401,184.9600,177.6500,182.3300,6273400,,
-2013-09-23,184.4800,185.4800,177.1100,181.1100,8173400,,
-2013-09-20,178.9000,185.8300,178.5600,183.3900,13401700,,
-2013-09-19,170.8000,180.4700,169.0800,177.9200,15594600,,
-2013-09-18,167.0700,167.4500,164.2000,166.2180,5439700,,
-2013-09-17,165.0800,168.4200,163.3610,166.2300,5496900,,
-2013-09-16,168.0000,170.8500,165.8500,166.5800,7574900,,
-2013-09-13,162.7700,166.3700,162.1600,165.5400,5401200,,
-2013-09-12,164.0000,166.7600,160.5100,164.9300,6160000,,
-2013-09-11,166.4100,167.8950,162.1300,163.5200,5832500,,
-2013-09-10,161.4500,167.5000,160.6300,166.3700,8967800,,
-2013-09-09,163.1200,164.5000,158.5100,160.7000,14344500,,
-2013-09-06,168.5700,169.7000,165.1500,166.9700,8619700,,
-2013-09-05,170.1000,171.5000,168.2500,169.9300,6685300,,
-2013-09-04,169.7700,171.6200,165.5600,170.6220,11475700,,
-2013-09-03,173.4000,173.7000,166.4000,168.9400,12061100,,
-2013-08-30,166.3700,169.2100,163.9600,169.0000,11028400,,
-2013-08-29,164.2150,167.7500,162.5100,166.0600,9436000,,
-2013-08-28,169.0600,171.5000,163.2500,166.4500,14740100,,
-2013-08-27,162.3000,168.8000,160.9501,167.0100,17566900,,
-2013-08-26,165.1500,173.0000,160.2500,164.2200,24171100,,
-2013-08-23,157.0000,162.3000,155.0000,161.8390,12931900,,
-2013-08-22,149.2200,157.4800,148.1400,157.1000,10592400,,
-2013-08-21,150.0000,150.3091,146.2500,147.8600,6266300,,
-2013-08-20,148.6500,149.7800,147.0000,149.5800,6418200,,
-2013-08-19,143.4269,147.3800,142.8300,144.9000,8037700,,
-2013-08-16,141.6300,143.9070,140.9700,142.0000,7108100,,
-2013-08-15,136.4301,143.5999,135.0000,139.6700,10179200,,
-2013-08-14,142.7200,144.8399,138.0500,139.3600,11693800,,
-2013-08-13,149.5000,149.8400,144.4500,145.4300,8748900,,
-2013-08-12,149.4300,150.5000,142.0500,147.3800,14912200,,
-2013-08-09,152.4000,155.9500,151.2500,153.0000,8927700,,
-2013-08-08,154.3550,158.8800,150.4600,153.4800,27246800,,
-2013-08-07,141.8900,141.9500,132.3600,134.2300,18212200,,
-2013-08-06,144.7500,145.7300,141.1000,142.1500,9254500,,
-2013-08-05,140.0100,144.8900,139.6500,144.6800,10200700,,
-2013-08-02,134.5900,138.2500,133.6100,138.0000,6269900,,
-2013-08-01,135.0000,136.5200,132.6310,135.5500,5323600,,
-2013-07-31,132.5700,134.9750,131.4500,134.2800,6351700,,
-2013-07-30,134.8000,137.4900,128.1800,131.7400,13127000,,
-2013-07-29,129.3200,135.3700,128.2500,134.6200,9678900,,
-2013-07-26,128.1400,130.6800,126.6100,129.3900,9633100,,
-2013-07-25,120.4000,124.7500,120.1900,124.0700,5284300,,
-2013-07-24,124.4700,124.5000,119.5600,121.7000,6869000,,
-2013-07-23,124.0000,125.5600,121.8200,122.7400,7736400,,
-2013-07-22,119.8900,126.6800,119.8800,122.4300,9797800,,
-2013-07-19,118.5000,120.5500,116.5100,119.6800,5890300,,
-2013-07-18,120.9700,122.7300,116.1800,119.0300,11398100,,
-2013-07-17,106.5200,121.6200,104.5000,120.2500,26029000,,
-2013-07-16,126.2800,126.3200,107.3000,109.0500,32371900,,
-2013-07-15,133.0300,133.2590,126.8200,127.2600,9922400,,
-2013-07-12,125.5000,129.9400,124.5100,129.9000,11344000,,
-2013-07-11,124.8800,126.0900,122.3500,125.6100,7483600,,
-2013-07-10,123.1900,123.2500,120.7900,122.2700,5600100,,
-2013-07-09,124.6400,125.3200,121.9100,123.4500,8603300,,
-2013-07-08,121.3700,122.1799,118.8200,121.6100,7814200,,
-2013-07-05,118.3200,120.2800,115.7000,120.0900,6818700,,
-2013-07-03,118.0000,119.2500,114.2700,115.2400,4806700,,
-2013-07-02,118.2550,121.8900,115.5000,117.8200,12064100,,
-2013-07-01,109.3600,117.7700,109.1500,117.1790,10903600,,
-2013-06-28,108.5700,109.4400,106.7100,107.3600,5748600,,
-2013-06-27,106.7500,110.2500,106.1320,109.2500,8744900,,
-2013-06-26,103.8000,105.8699,102.6600,105.7200,6602600,,
-2013-06-25,103.1000,104.2000,100.5500,102.4000,5848700,,
-2013-06-24,96.5000,102.8700,95.3000,101.4900,7119800,,
-2013-06-21,103.7000,103.7000,97.5000,99.5500,11718600,,
-2013-06-20,104.6500,107.1300,99.4500,100.6500,10106500,,
-2013-06-19,102.0600,106.6700,102.0100,104.6800,8578900,,
-2013-06-18,101.7500,103.9800,99.2000,103.3900,8795300,,
-2013-06-17,103.6000,104.7500,101.2000,102.2000,7066200,,
-2013-06-14,100.0000,102.5200,99.3300,100.3000,6564700,,
-2013-06-13,99.0000,99.2800,95.1201,98.1800,5961600,,
-2013-06-12,96.8000,100.4800,95.7500,97.7300,9192700,,
-2013-06-11,98.1800,98.6800,94.0500,94.4700,7394000,,
-2013-06-10,98.9300,102.5200,98.5700,100.0500,9228600,,
-2013-06-07,98.0000,102.9000,96.7000,102.0400,10711600,,
-2013-06-06,95.2500,99.2700,95.1100,97.3500,9510900,,
-2013-06-05,93.6600,97.9699,89.1100,95.3700,12224800,,
-2013-06-04,92.7500,96.4200,92.4001,94.8400,8856100,,
-2013-06-03,97.6200,97.6200,88.2500,92.5900,19139600,,
-2013-05-31,106.2600,106.4400,97.7300,97.7600,15172000,,
-2013-05-30,102.4600,109.5400,101.2000,104.9500,16133700,,
-2013-05-29,113.5500,114.9000,99.0000,104.6290,25099500,,
-2013-05-28,101.5500,110.7500,100.3000,110.3340,19691900,,
-2013-05-24,92.6000,97.9500,92.0000,97.0800,16124200,,
-2013-05-23,84.8050,93.0100,83.0500,92.7300,12022200,,
-2013-05-22,86.3700,90.9600,85.5000,87.2400,8568000,,
-2013-05-21,88.5000,89.9900,85.2801,87.5900,8998200,,
-2013-05-20,91.1200,92.5000,88.6300,89.9400,8348400,,
-2013-05-17,92.5000,94.4399,87.5000,91.5000,19002200,,
-2013-05-16,94.7000,95.0000,88.6600,92.2480,21614000,,
-2013-05-15,81.8000,86.8800,78.1100,84.8420,16878700,,
-2013-05-14,94.2200,97.1200,81.1500,83.2400,37163900,,
-2013-05-13,80.9900,88.0000,79.1510,87.8000,22416900,,
-2013-05-10,69.6500,81.0000,69.2500,76.7640,25082600,,
-2013-05-09,70.1200,75.7700,63.6900,69.4000,28605000,,
-2013-05-08,57.5000,58.2000,55.7100,55.7865,6769900,,
-2013-05-07,62.0000,62.3700,55.1200,55.5100,9991000,,
-2013-05-06,56.3900,59.6600,55.5000,59.5000,4366700,,
-2013-05-03,56.4700,56.4700,54.5000,54.5500,3378700,,
-2013-05-02,53.8500,55.2700,53.7000,54.1100,3050400,,
-2013-05-01,55.9900,55.9900,53.0000,53.2800,2742800,,
-2013-04-30,56.0000,58.1800,53.7600,53.9900,5522600,,
-2013-04-29,51.7600,54.9900,51.2000,54.9400,3639700,,
-2013-04-26,53.1300,53.7400,50.6200,51.2000,3622100,,
-2013-04-25,50.5000,52.4000,50.5000,52.0000,2795900,,
-2013-04-24,50.9000,51.0500,48.9800,50.4300,2630000,,
-2013-04-23,51.0000,52.9200,50.6600,51.0100,3733800,,
-2013-04-22,48.6000,50.2000,47.7500,50.1900,3939400,,
-2013-04-19,47.4600,49.8800,47.0700,47.8300,3011700,,
-2013-04-18,45.9800,47.5990,45.3901,46.9700,3367900,,
-2013-04-17,45.5000,45.9500,44.5400,45.4500,2118500,,
-2013-04-16,44.1900,46.1400,43.9100,45.5900,3180400,,
-2013-04-15,43.5000,43.8000,42.5100,43.3000,1681400,,
-2013-04-12,43.2500,45.1390,43.0500,43.7500,3149400,,
-2013-04-11,42.0600,44.5500,41.7500,43.5900,3447400,,
-2013-04-10,40.7000,42.0100,40.6100,41.8600,2121100,,
-2013-04-09,41.8000,41.8299,40.3300,40.5000,1696100,,
-2013-04-08,41.9700,42.5499,41.5100,41.8300,1679000,,
-2013-04-05,42.0000,42.0000,40.5000,41.3700,1552400,,
-2013-04-04,41.1100,42.2500,40.8110,42.0100,2264800,,
-2013-04-03,43.1000,43.4700,40.2105,41.1000,5643600,,
-2013-04-02,43.6000,45.5000,43.5101,44.3400,6652400,,
-2013-04-01,42.3600,46.6800,41.7000,43.9300,14098500,,
-2013-03-28,38.2300,38.2400,37.7500,37.8900,1158700,,
-2013-03-27,37.9400,38.3800,37.3100,38.1600,1296300,,
-2013-03-26,37.9800,38.2200,37.6600,37.8600,1808200,,
-2013-03-25,37.1000,38.5200,36.7700,37.5300,2378800,,
-2013-03-22,36.2000,36.8000,36.2000,36.6200,440200,,
-2013-03-21,35.9500,37.0600,35.7400,36.0100,1146300,,
-2013-03-20,35.2600,36.0700,35.1600,35.9500,1423000,,
-2013-03-19,35.2500,35.6000,34.9400,35.0800,1098500,,
-2013-03-18,35.3000,36.0600,34.9200,35.1500,1316100,,
-2013-03-15,36.6400,36.6500,35.2100,35.2900,3279600,,
-2013-03-14,38.9000,38.9100,36.7700,36.8500,2021000,,
-2013-03-13,39.0000,39.4900,38.8100,38.9800,822000,,
-2013-03-12,38.9000,39.3800,38.8500,39.1200,1275100,,
-2013-03-11,38.8700,39.4400,38.6500,39.1000,1579500,,
-2013-03-08,38.0600,39.4400,37.3600,38.4700,912100,,
-2013-03-07,37.7300,38.6500,36.8800,38.2300,1158300,,
-2013-03-06,37.0100,37.8800,36.9700,37.6900,1150000,,
-2013-03-05,36.0000,36.9200,35.7900,36.6500,2087000,,
-2013-03-04,34.7700,35.8300,34.7000,35.5800,1757700,,
-2013-03-01,35.0000,35.0800,34.2500,34.6500,1546600,,
-2013-02-28,35.8900,36.1000,34.3700,34.8300,1964900,,
-2013-02-27,34.4100,35.4100,34.4000,35.1000,1959200,,
-2013-02-26,34.4600,34.9600,33.8000,34.4300,2762900,,
-2013-02-25,36.1500,36.7500,34.3400,34.3800,2889400,,
-2013-02-22,35.7200,36.3900,35.6000,36.1100,2547300,,
-2013-02-21,36.4900,37.3900,34.5400,35.1600,9037800,,
-2013-02-20,39.3000,39.6500,38.4600,38.5400,3122000,,
-2013-02-19,37.3600,39.2900,37.3100,39.2800,2701400,,
-2013-02-15,38.5000,38.5100,36.9500,37.0400,2017600,,
-2013-02-14,38.6400,38.7500,38.2100,38.3000,990700,,
-2013-02-13,38.3000,39.0000,38.0500,38.4500,966800,,
-2013-02-12,38.4500,38.8700,37.2900,37.8900,2261300,,
-2013-02-11,37.9800,39.1500,37.5000,38.4200,3266300,,
-2013-02-08,39.4500,40.0000,39.1400,39.2400,1139800,,
-2013-02-07,39.1900,39.6800,38.9500,39.4800,1196600,,
-2013-02-06,38.1800,39.3900,37.9045,39.1700,1893200,,
-2013-02-05,38.0000,38.6500,37.6800,38.1300,1310200,,
-2013-02-04,38.4000,38.4200,37.5900,37.7400,1128000,,
-2013-02-01,38.1700,38.5000,37.6200,38.3000,1100600,,
-2013-01-31,37.8700,37.8700,36.9300,37.5100,901400,,
-2013-01-30,37.8500,38.0000,37.4300,37.5200,968100,,
-2013-01-29,38.1000,38.4400,37.1300,37.9500,1426600,,
-2013-01-28,36.8600,38.7100,36.8600,38.0300,1986000,,
-2013-01-25,37.0000,37.5400,36.8000,36.9800,1287800,,
-2013-01-24,36.0000,37.7200,35.8400,36.9900,1970400,,
-2013-01-23,35.0200,36.2400,34.9600,36.0000,1564300,,
-2013-01-22,34.5600,35.5500,34.2600,35.1900,1920200,,
-2013-01-18,34.7400,34.7800,33.8200,34.5200,3555100,,
-2013-01-17,34.1600,34.8500,33.9200,34.3800,1436700,,
-2013-01-16,33.8500,34.2300,33.7300,34.1000,1378200,,
-2013-01-15,33.1100,34.2500,33.0800,33.9000,1624200,,
-2013-01-14,33.0800,33.3800,32.8500,33.2600,925100,,
-2013-01-11,34.0400,34.0400,32.1100,32.9100,1563200,,
-2013-01-10,33.8700,33.9900,33.3800,33.5300,922500,,
-2013-01-09,34.0100,34.1900,33.4000,33.6400,698000,,
-2013-01-08,34.5000,34.5000,33.1100,33.6800,1284000,,
-2013-01-07,34.8000,34.8000,33.9000,34.3400,442000,,
-2013-01-04,34.8000,34.8000,33.9200,34.4000,674000,,
-2013-01-03,35.1800,35.4500,34.7500,34.7700,742000,,
-2013-01-02,35.0000,35.4499,34.7050,35.3600,1194800,,
-2012-12-31,33.0000,33.9700,33.0000,33.8700,594900,,
-2012-12-28,33.3800,33.6500,33.0200,33.2200,414100,,
-2012-12-27,33.5000,33.9100,33.0000,33.6900,561100,,
-2012-12-26,33.9600,34.5000,33.5000,33.5900,601400,,
-2012-12-24,33.6400,34.3500,33.5500,34.2800,375800,,
-2012-12-21,33.9400,34.1700,33.5800,34.0000,1492400,,
-2012-12-20,34.5100,34.7881,34.0500,34.4300,921200,,
-2012-12-19,34.7500,35.2600,34.5200,34.6100,1298800,,
-2012-12-18,34.2600,35.0700,34.2600,34.5900,1553900,,
-2012-12-17,33.7700,34.5000,33.7500,34.4000,824900,,
-2012-12-14,33.6000,34.4000,33.5900,33.8100,1023000,,
-2012-12-13,35.2600,35.3000,32.7500,33.6100,2151300,,
-2012-12-12,35.2100,35.8000,34.9500,35.2600,2063800,,
-2012-12-11,34.6000,35.5000,34.4600,35.2800,1572600,,
-2012-12-10,34.4300,34.7999,34.1800,34.5700,929800,,
-2012-12-07,34.3000,34.4900,33.8500,34.1700,664400,,
-2012-12-06,33.8200,34.8000,33.5000,33.9000,660400,,
-2012-12-05,33.8200,34.1900,33.5800,33.7100,661500,,
-2012-12-04,34.0800,34.8000,33.5500,33.9000,1263300,,
-2012-12-03,33.8900,35.0000,33.5000,34.6200,2085700,,
-2012-11-30,33.6300,34.2800,33.0100,33.8200,1420300,,
-2012-11-29,33.4400,34.0000,32.8700,33.6900,1103400,,
-2012-11-28,32.0000,34.2900,31.9100,33.2300,1525200,,
-2012-11-27,32.1300,32.6600,31.5200,32.1500,910800,,
-2012-11-26,32.1000,32.3000,31.6200,32.2700,495800,,
-2012-11-23,32.6000,32.8300,31.7000,32.1300,430300,,
-2012-11-21,32.6100,33.4700,32.2860,32.4700,963200,,
-2012-11-20,32.8000,33.1000,31.9100,33.0000,922500,,
-2012-11-19,32.0700,33.2500,31.8400,32.9200,1392400,,
-2012-11-16,31.1500,32.0000,30.5901,31.8399,908700,,
-2012-11-15,31.3000,31.4400,30.5000,30.8200,984000,,
-2012-11-14,31.9600,32.1200,31.2040,31.3800,871300,,
-2012-11-13,31.2900,32.0000,30.7200,31.6143,998300,,
-2012-11-12,30.2900,31.4200,30.1600,31.0700,555900,,
-2012-11-09,30.6000,30.9300,29.8500,30.3200,863000,,
-2012-11-08,31.0100,31.8800,30.9400,31.3100,1274000,,
-2012-11-07,31.0000,32.0500,30.8100,31.5400,1714500,,
-2012-11-06,30.6100,31.2000,29.9500,31.1500,2324000,,
-2012-11-05,29.8000,31.5800,29.3300,31.5000,2048900,,
-2012-11-02,29.2700,29.5500,28.5500,28.9182,1030300,,
-2012-11-01,28.2500,29.4900,28.2000,29.2454,1024100,,
-2012-10-31,27.7000,28.3500,27.3700,28.1314,775200,,
-2012-10-26,27.5300,27.8000,27.0200,27.3800,477400,,
-2012-10-25,27.8000,27.8000,27.4500,27.5200,577700,,
-2012-10-24,28.5200,28.5200,27.2500,27.4200,1016400,,
-2012-10-23,27.3800,28.5600,27.3702,28.3900,749000,,
-2012-10-22,27.9900,28.0000,27.3600,27.8500,470200,,
-2012-10-19,27.8300,28.2000,27.3000,27.7400,1027400,,
-2012-10-18,28.9900,28.9900,27.7800,28.0400,741000,,
-2012-10-17,28.2500,28.8400,27.8000,28.8191,668000,,
-2012-10-16,27.6700,28.0900,27.3400,28.0600,479300,,
-2012-10-15,28.0000,28.0500,26.8600,27.3300,1468700,,
-2012-10-12,28.3200,28.7300,27.5000,27.6400,987600,,
-2012-10-11,28.9600,28.9800,28.2500,28.3200,450600,,
-2012-10-10,28.3900,28.7200,28.0100,28.4000,503600,,
-2012-10-09,29.1200,29.1200,28.2500,28.3700,1193000,,
-2012-10-08,28.8600,29.4000,28.6110,29.2500,889700,,
-2012-10-05,29.7000,29.8100,28.6800,28.8900,938600,,
-2012-10-04,30.0000,30.1000,28.6500,29.4000,1541300,,
-2012-10-03,29.7500,29.9500,29.2401,29.3000,1052800,,
-2012-10-02,29.2800,29.8900,29.0000,29.8000,729000,,
-2012-10-01,29.5000,29.8900,29.0000,29.1600,884400,,
-2012-09-28,28.7300,29.8900,28.6100,29.2800,4343400,,
-2012-09-27,27.7500,28.5400,27.6000,28.4900,1758600,,
-2012-09-26,27.6700,28.4000,27.4800,27.5400,1527200,,
-2012-09-25,28.6200,29.4800,27.5300,27.6600,5680400,,
-2012-09-24,29.5100,31.0300,29.4000,30.6600,1301900,,
-2012-09-21,31.1000,31.4900,29.5400,30.0200,1870000,,
-2012-09-20,30.9300,31.5000,30.6800,30.9000,912400,,
-2012-09-19,31.0000,31.7400,30.9400,31.0500,1048500,,
-2012-09-18,31.8800,31.9000,30.6800,31.3400,1788500,,
-2012-09-17,32.3500,32.7800,31.5100,32.5400,3212800,,
-2012-09-14,30.0000,30.6500,29.6500,30.3900,1536600,,
-2012-09-13,28.5700,29.5000,28.4800,29.4800,1484700,,
-2012-09-12,27.9000,28.5800,27.8000,28.2800,1145200,,
-2012-09-11,27.7600,28.1600,27.4000,27.8000,1014900,,
-2012-09-10,29.2000,29.3500,27.2950,27.3700,1483300,,
-2012-09-07,28.5500,29.5700,28.5000,29.3500,953200,,
-2012-09-06,28.0000,28.9000,27.9000,28.5500,841700,,
-2012-09-05,28.0100,28.5000,27.8100,27.9400,639300,,
-2012-09-04,28.5200,28.9900,27.9000,28.1400,752500,,
-2012-08-31,28.6100,28.8400,28.2000,28.5200,539800,,
-2012-08-30,28.6000,28.7400,28.1000,28.4100,656400,,
-2012-08-29,28.4900,28.6400,28.0200,28.4100,838900,,
-2012-08-28,28.4000,29.3750,28.0000,28.6900,1402700,,
-2012-08-27,29.5700,29.7000,28.1700,28.3200,1350400,,
-2012-08-24,30.0600,30.2400,29.4100,29.5000,1429400,,
-2012-08-23,30.0000,30.8500,29.6500,30.7300,1471000,,
-2012-08-22,29.0100,30.0400,29.0100,29.9500,775500,,
-2012-08-21,29.5800,30.0000,29.0000,29.1100,761600,,
-2012-08-20,30.1500,30.3900,29.1000,29.5100,1179100,,
-2012-08-17,30.2900,30.7100,29.9800,30.0100,508200,,
-2012-08-16,29.5300,30.3900,29.5000,30.3000,669000,,
-2012-08-15,29.3900,29.7000,28.8100,29.4000,525400,,
-2012-08-14,30.7500,31.1700,29.2600,29.4200,793400,,
-2012-08-13,29.6900,31.3000,29.1010,31.1700,870100,,
-2012-08-10,29.3100,29.9400,29.3100,29.9400,707400,,
-2012-08-09,29.5200,30.0000,29.1301,29.4100,672600,,
-2012-08-08,29.9000,30.0000,28.5900,29.0900,1308900,,
-2012-08-07,28.7700,30.9000,28.5000,30.2500,2387200,,
-2012-08-06,27.5500,28.7000,27.5500,28.2700,1528200,,
-2012-08-03,26.9000,27.5500,26.7400,27.2700,1209500,,
-2012-08-02,26.8400,26.8500,25.5200,26.1000,1305100,,
-2012-08-01,27.9900,27.9900,26.0300,26.2500,1592300,,
-2012-07-31,27.5400,27.9700,27.3500,27.4200,1575100,,
-2012-07-30,29.5100,30.2480,27.2100,27.3500,2065200,,
-2012-07-27,28.7100,29.6600,28.1000,29.5100,1673000,,
-2012-07-26,29.9000,30.0000,27.6400,28.1300,2262300,,
-2012-07-25,29.9200,29.9800,28.7500,28.9500,2842200,,
-2012-07-24,30.6600,31.0400,29.6200,29.8400,1500300,,
-2012-07-23,31.0500,31.3000,30.6200,30.6600,1386800,,
-2012-07-20,32.0700,32.2500,31.2500,31.7900,1568500,,
-2012-07-19,32.7200,33.1500,32.0400,32.2700,1435900,,
-2012-07-18,31.4200,33.6700,31.0600,32.1500,2881900,,
-2012-07-17,35.0000,35.2100,32.3800,33.3500,2569300,,
-2012-07-16,34.3200,36.0000,33.9000,35.9600,1744000,,
-2012-07-13,32.9700,34.4000,32.8300,34.2500,1304800,,
-2012-07-12,31.2900,33.0100,30.8000,32.7000,1125700,,
-2012-07-11,31.5700,31.6800,31.0100,31.5100,638600,,
-2012-07-10,31.5400,32.4800,30.8900,31.2700,758400,,
-2012-07-09,30.9400,31.8300,30.6700,31.4900,910500,,
-2012-07-06,30.9900,31.7300,30.8000,30.9900,784500,,
-2012-07-05,30.8100,31.6700,30.8000,31.2300,1253800,,
-2012-07-03,30.6000,31.0000,30.4000,30.6600,947000,,
-2012-07-02,31.3500,31.7995,30.1900,30.4000,1315600,,
-2012-06-29,32.8000,32.8000,31.0000,31.2900,1125800,,
-2012-06-28,31.9000,32.1100,30.6200,31.4100,914100,,
-2012-06-27,31.9000,32.4450,31.5700,31.9600,1047200,,
-2012-06-26,32.0500,32.3500,31.3900,31.6100,2613900,,
-2012-06-25,33.9400,34.1200,32.7500,33.1100,1498500,,
-2012-06-22,32.6000,33.9800,32.4600,33.7850,3046600,,
-2012-06-21,34.2600,34.2800,31.8400,32.1900,1891900,,
-2012-06-20,33.5000,34.5000,33.2100,33.7800,3422400,,
-2012-06-19,32.0200,32.6594,31.5000,32.0900,911100,,
-2012-06-18,29.9400,32.3300,29.5000,31.8400,1256800,,
-2012-06-15,29.3900,29.9500,28.8100,29.9100,646800,,
-2012-06-14,30.1800,30.6500,28.6200,29.3900,872200,,
-2012-06-13,29.5500,30.6400,29.4700,29.7700,844100,,
-2012-06-12,29.2300,29.8400,28.8100,29.6600,569000,,
-2012-06-11,30.3100,31.0000,28.9584,29.1200,636000,,
-2012-06-08,28.8600,30.1900,28.1475,30.0800,881100,,
-2012-06-07,29.8100,29.8700,28.8500,28.9300,492100,,
-2012-06-06,28.2000,29.4500,28.1400,29.2200,909900,,
-2012-06-05,27.8400,28.3900,27.5600,27.9100,630900,,
-2012-06-04,28.0300,28.4100,27.1100,27.8800,1030900,,
-2012-06-01,28.5300,29.1600,27.7600,28.1500,885800,,
-2012-05-31,30.0700,30.2900,28.7500,29.5000,1118700,,
-2012-05-30,31.0800,31.4200,30.2400,30.4100,1307200,,
-2012-05-29,30.0100,31.9300,30.0100,31.6900,1650000,,
-2012-05-25,30.1600,30.4076,29.2000,29.8100,757000,,
-2012-05-24,31.2500,31.2500,29.6900,30.3200,1075600,,
-2012-05-23,30.5600,31.0500,29.5000,31.0200,1220400,,
-2012-05-22,30.1000,31.3400,30.0000,30.7900,2366200,,
-2012-05-21,27.5800,29.2600,27.1200,28.7700,1475200,,
-2012-05-18,28.3700,28.4600,26.8300,27.5600,1616500,,
-2012-05-17,29.3000,29.7900,28.2400,28.5700,1149000,,
-2012-05-16,29.5800,30.1800,28.8800,29.1800,1257100,,
-2012-05-15,30.2600,30.9600,29.2200,29.4300,1585700,,
-2012-05-14,31.9200,32.1300,30.0500,30.0600,1380900,,
-2012-05-11,32.4900,33.4400,32.1600,32.2500,1221300,,
-2012-05-10,32.9700,34.6800,32.4000,32.9600,5556300,,
-2012-05-09,30.3000,30.7700,29.7600,30.0600,1947900,,
-2012-05-08,32.5000,32.7281,29.3700,30.1900,3097200,,
-2012-05-07,31.9600,32.5800,31.6100,32.4700,1158000,,
-2012-05-04,32.2000,32.4600,31.4000,31.8300,1247500,,
-2012-05-03,33.9100,34.0000,32.1300,32.4600,841300,,
-2012-05-02,33.5000,34.3900,33.3900,33.9400,497300,,
-2012-05-01,33.1300,34.2100,33.1300,33.7800,659000,,
-2012-04-30,33.2700,33.3600,32.5800,33.1300,413900,,
-2012-04-27,33.6000,33.6300,32.9100,33.3400,591000,,
-2012-04-26,32.9600,33.5200,32.9100,33.4900,425300,,
-2012-04-25,32.0700,32.9900,32.0700,32.9100,712200,,
-2012-04-24,31.8200,32.2000,31.0000,31.8200,674500,,
-2012-04-23,32.8600,32.9700,31.7100,31.9400,890800,,
-2012-04-20,33.1400,33.7299,32.9400,33.1600,821800,,
-2012-04-19,32.7500,33.4300,32.5000,33.1600,774900,,
-2012-04-18,32.0900,32.7500,31.5300,32.6600,823100,,
-2012-04-17,32.4300,33.0700,32.0400,32.2400,1115500,,
-2012-04-16,33.4100,33.7000,32.0900,32.2500,1099600,,
-2012-04-13,33.9400,34.0400,32.8500,33.5900,649600,,
-2012-04-12,33.7700,34.4800,32.9200,33.4400,1033900,,
-2012-04-11,33.2400,33.2900,32.0100,33.0900,1105500,,
-2012-04-10,33.1500,33.8490,32.1000,32.4600,1847700,,
-2012-04-09,34.1000,34.2900,33.1000,33.1500,1655700,,
-2012-04-05,35.1000,35.4400,34.4100,34.4800,1509400,,
-2012-04-04,35.2700,35.4900,34.6900,35.0000,4481800,,
-2012-04-03,36.7000,38.4696,36.6700,38.0100,1098100,,
-2012-04-02,37.3300,37.9700,36.5300,36.5800,1028600,,
-2012-03-30,37.5200,37.9400,36.6800,37.2400,886400,,
-2012-03-29,38.1900,38.1900,37.0300,37.3300,796400,,
-2012-03-28,37.7800,38.4400,37.1104,37.8500,955000,,
-2012-03-27,37.1600,39.9500,37.0300,37.9400,2539200,,
-2012-03-26,35.5900,38.0900,35.0414,37.4000,3140500,,
-2012-03-23,34.2600,34.6300,33.1500,34.0800,1170600,,
-2012-03-22,34.9700,35.1500,34.3000,34.4000,522400,,
-2012-03-21,34.9400,35.3000,34.6000,35.1500,607200,,
-2012-03-20,34.9800,35.2000,34.5700,34.9600,567000,,
-2012-03-19,35.2600,35.3200,34.5400,34.9800,1015600,,
-2012-03-16,34.9000,35.8900,34.8300,35.3200,729300,,
-2012-03-15,35.2800,35.4800,34.7800,35.0000,571600,,
-2012-03-14,36.0000,36.0000,34.8000,35.2900,851500,,
-2012-03-13,36.5100,36.5900,35.5000,36.0900,1001600,,
-2012-03-12,34.6900,36.2900,34.6000,36.0100,1963300,,
-2012-03-09,33.2000,35.3100,33.2000,34.7400,1553400,,
-2012-03-08,33.1100,33.4900,33.0400,33.0700,633300,,
-2012-03-07,33.1200,33.3150,32.9105,33.1200,364900,,
-2012-03-06,33.2500,33.2800,32.6200,33.1100,573800,,
-2012-03-05,34.3500,34.4000,33.4600,33.7700,467000,,
-2012-03-02,34.4000,34.5000,33.7100,34.0400,550000,,
-2012-03-01,33.5100,34.5000,33.3050,34.4100,703500,,
-2012-02-29,33.8100,34.1200,33.1400,33.4100,535700,,
-2012-02-28,33.6400,34.4400,33.1700,33.8100,612200,,
-2012-02-27,33.4100,34.0000,33.0000,33.6200,606000,,
-2012-02-24,34.2300,34.5200,33.2700,33.7500,959900,,
-2012-02-23,33.8600,34.9700,33.5600,34.5300,820400,,
-2012-02-22,34.5000,34.7200,32.5000,34.2200,1654600,,
-2012-02-21,34.8700,34.8700,33.8100,34.5000,1135800,,
-2012-02-17,33.9900,34.9700,33.5000,34.9700,1376700,,
-2012-02-16,33.5000,34.5100,32.5400,34.1800,2219700,,
-2012-02-15,33.1000,34.4100,32.2700,33.6000,2761800,,
-2012-02-14,31.7400,33.7900,31.4000,33.1700,1810800,,
-2012-02-13,31.5500,32.0600,30.9000,31.4900,1157900,,
-2012-02-10,32.2600,32.2695,29.8400,31.1000,1874200,,
-2012-02-09,32.0000,32.9000,31.4300,32.5800,1277100,,
-2012-02-08,31.6000,32.0100,31.2900,31.9300,623700,,
-2012-02-07,31.8000,31.8000,30.8200,31.6000,1021600,,
-2012-02-06,31.1000,31.9000,31.0500,31.8000,652100,,
-2012-02-03,30.4100,31.3300,30.2500,31.1500,764500,,
-2012-02-02,29.7200,30.8800,29.6050,30.2500,805700,,
-2012-02-01,29.0700,29.7000,29.0000,29.5800,523200,,
-2012-01-31,29.9000,30.0000,28.8700,29.0700,956400,,
-2012-01-30,29.4900,29.6100,28.5290,29.5700,729000,,
-2012-01-27,28.5000,29.7200,28.5000,29.3300,748400,,
-2012-01-26,28.0700,29.5800,28.0000,28.9400,1271100,,
-2012-01-25,27.2700,28.0100,27.0500,27.9700,611200,,
-2012-01-24,26.6300,27.6800,26.4399,27.4200,858000,,
-2012-01-23,26.8100,27.2100,26.6000,26.7700,594600,,
-2012-01-20,26.9000,27.0000,26.4000,26.6000,662300,,
-2012-01-19,27.1900,27.7400,26.6100,26.7600,1246300,,
-2012-01-18,26.6900,26.8800,26.2500,26.8100,1260200,,
-2012-01-17,26.6200,27.3400,26.4100,26.6000,4651600,,
-2012-01-13,28.4000,28.5000,22.6400,22.7900,5500400,,
-2012-01-12,28.4800,28.6200,27.8050,28.2500,729300,,
-2012-01-11,27.6200,28.3800,27.3000,28.2300,672300,,
-2012-01-10,27.4400,27.7600,27.2500,27.6200,671800,,
-2012-01-09,27.0000,27.4900,26.1200,27.2500,897000,,
-2012-01-06,27.2000,27.7900,26.4100,26.9100,986300,,
-2012-01-05,27.7600,27.9300,26.8500,27.1200,1005500,,
-2012-01-04,28.2100,28.6700,27.5000,27.7100,630100,,
-2012-01-03,28.9400,29.5000,27.6500,28.0800,928100,,
-2011-12-30,28.4900,28.9800,28.2500,28.5600,339800,,
-2011-12-29,28.5900,29.3400,28.5490,28.7300,488200,,
-2011-12-28,28.9900,29.2395,28.0400,28.5100,575200,,
-2011-12-27,27.6600,28.7700,27.6400,28.5700,777500,,
-2011-12-23,28.0000,28.0000,27.5200,27.9000,591400,,
-2011-12-22,27.6000,28.0500,27.3000,27.7700,1009400,,
-2011-12-21,27.9100,28.0700,26.0300,27.5700,1705500,,
-2011-12-20,28.0500,28.4500,27.7150,27.9000,843300,,
-2011-12-19,28.0900,28.5000,27.3700,27.7500,987000,,
-2011-12-16,28.7900,28.9300,27.9800,28.0000,1029700,,
-2011-12-15,28.6700,29.1700,28.1200,28.6200,700300,,
-2011-12-14,29.5000,29.6800,28.0000,28.5300,1163900,,
-2011-12-13,30.5700,30.9300,28.9110,29.4500,994100,,
-2011-12-12,30.4400,30.6200,30.0200,30.4100,758700,,
-2011-12-09,30.5400,31.1200,30.2800,31.0400,1239500,,
-2011-12-08,30.8400,31.6500,29.6100,30.8900,3305800,,
-2011-12-07,34.6300,34.8900,33.8000,34.1900,674300,,
-2011-12-06,34.2000,34.9800,34.0310,34.8700,951800,,
-2011-12-05,33.5300,35.0000,33.4301,34.4200,1160100,,
-2011-12-02,32.8300,33.6900,32.4000,33.3000,802800,,
-2011-12-01,32.5700,33.9900,31.9800,32.6000,1030200,,
-2011-11-30,32.5000,32.9300,32.2200,32.7400,760300,,
-2011-11-29,32.4900,33.0700,31.6300,31.7500,591100,,
-2011-11-28,32.0000,33.2800,31.8100,32.5600,681200,,
-2011-11-25,31.5500,32.4100,31.0800,31.6600,239600,,
-2011-11-23,31.7600,32.0500,31.2500,31.4500,451800,,
-2011-11-22,31.7600,32.7900,31.0500,32.0700,732600,,
-2011-11-21,32.4400,32.4400,31.0500,31.7600,1031600,,
-2011-11-18,33.6400,34.1100,32.5400,32.6000,902800,,
-2011-11-17,34.5000,34.9000,33.1900,33.6800,1349300,,
-2011-11-16,33.4800,35.0000,33.4029,34.9400,1833200,,
-2011-11-15,32.9200,34.4000,32.7300,33.9300,891000,,
-2011-11-14,33.0000,33.5400,32.6200,33.2200,1325700,,
-2011-11-11,31.9000,34.5000,30.5700,33.6400,3868300,,
-2011-11-10,30.9400,31.5000,30.6500,31.3300,747300,,
-2011-11-09,30.8700,31.4900,30.3000,30.8800,953700,,
-2011-11-08,31.3700,32.0000,30.7200,31.8400,1167900,,
-2011-11-07,31.6400,32.0000,30.7500,31.2700,1266300,,
-2011-11-04,31.4600,32.4000,30.5100,32.3100,3032900,,
-2011-11-03,30.0000,32.4900,29.5300,32.4600,2509700,,
-2011-11-02,29.0000,29.2600,28.2500,28.7100,875300,,
-2011-11-01,28.3900,28.9200,28.0000,28.8800,635200,,
-2011-10-31,29.5000,29.5100,28.7500,29.3700,1134000,,
-2011-10-28,28.5000,30.0000,28.0100,29.8700,1264000,,
-2011-10-27,28.3400,28.9500,28.1100,28.7600,869400,,
-2011-10-26,28.1900,28.3700,27.4000,27.9800,510500,,
-2011-10-25,28.2300,28.8600,27.8000,28.2500,654400,,
-2011-10-24,27.8700,28.8900,27.7500,28.5500,940600,,
-2011-10-21,27.4000,28.3000,27.0100,28.0300,1142600,,
-2011-10-20,27.4400,27.4700,27.0000,27.3400,999700,,
-2011-10-19,28.0200,28.0600,27.3000,27.5700,792900,,
-2011-10-18,27.3000,28.4275,26.7100,28.3400,999700,,
-2011-10-17,27.8600,28.0000,27.2601,27.4200,754500,,
-2011-10-14,28.0000,28.5500,27.2600,28.0500,1400500,,
-2011-10-13,27.6300,28.4700,27.4400,27.9400,1043500,,
-2011-10-12,27.2500,28.0000,27.2000,27.8000,1123400,,
-2011-10-11,27.5100,27.7700,27.0900,27.6100,575700,,
-2011-10-10,27.3100,28.1800,27.0000,27.8800,923500,,
-2011-10-07,26.9800,27.6000,26.0500,26.9900,1311600,,
-2011-10-06,25.3700,27.6000,25.0200,26.9600,1769100,,
-2011-10-05,24.0300,25.8350,23.3500,25.3700,1229500,,
-2011-10-04,23.2900,24.3200,22.9300,23.6600,1200300,,
-2011-10-03,24.9500,25.0000,23.2500,23.7300,1023200,,
-2011-09-30,24.8000,24.8900,23.4900,24.3900,1336100,,
-2011-09-29,25.7200,25.8200,23.5500,24.1200,929600,,
-2011-09-28,26.0000,26.5000,24.5100,24.5900,723300,,
-2011-09-27,26.0000,26.9900,25.5700,26.1900,674500,,
-2011-09-26,26.5200,26.5200,24.9000,25.5200,934800,,
-2011-09-23,25.4900,26.6200,25.3500,26.3800,1156400,,
-2011-09-22,25.6400,26.1100,24.8800,25.6300,775800,,
-2011-09-21,25.9500,26.9500,25.7000,25.8500,987600,,
-2011-09-20,25.9800,26.6000,25.6700,26.0100,1180400,,
-2011-09-19,24.9500,25.8100,23.8200,25.7700,1157400,,
-2011-09-16,24.7800,25.8400,24.4900,25.8000,1417100,,
-2011-09-15,24.5800,24.9300,24.3300,24.8200,562600,,
-2011-09-14,24.2500,24.8400,23.7900,24.3400,830800,,
-2011-09-13,23.0100,24.1000,22.7500,24.0800,726500,,
-2011-09-12,22.7350,23.3100,22.4500,22.8800,566600,,
-2011-09-09,23.3700,23.5700,22.5500,22.9700,669300,,
-2011-09-08,23.5800,24.0300,23.2800,23.6100,505700,,
-2011-09-07,23.3900,24.0000,23.2800,23.8400,459200,,
-2011-09-06,22.5000,23.2000,22.2900,22.9400,809800,,
-2011-09-02,23.6600,23.9900,22.6800,23.0700,769900,,
-2011-09-01,24.6600,24.8700,23.8350,24.0000,848100,,
-2011-08-31,24.8000,25.5000,24.2800,24.7400,823800,,
-2011-08-30,24.5000,24.7700,24.0900,24.6300,366200,,
-2011-08-29,24.2200,24.8500,24.0200,24.7100,803400,,
-2011-08-26,22.7100,23.9500,22.0700,23.7300,761800,,
-2011-08-25,23.8700,23.8700,22.9000,23.1100,679800,,
-2011-08-24,23.1000,23.9300,22.8300,23.8700,684300,,
-2011-08-23,21.9300,23.1100,21.5000,22.9600,869000,,
-2011-08-22,23.1100,23.8000,21.6800,21.9500,986100,,
-2011-08-19,23.8600,24.2200,22.0000,22.3000,1375300,,
-2011-08-18,25.0000,25.1500,23.4700,24.2600,1056600,,
-2011-08-17,26.3900,26.6500,25.5100,25.8300,643700,,
-2011-08-16,26.1300,26.5400,25.8300,26.1000,537700,,
-2011-08-15,26.6200,26.7500,25.9300,26.2300,738600,,
-2011-08-12,25.6000,27.1400,25.3600,26.3100,1009100,,
-2011-08-11,24.0400,25.7500,24.0000,25.3000,836500,,
-2011-08-10,25.4400,25.4400,23.6300,23.8200,1564200,,
-2011-08-09,24.1500,25.4500,23.7000,25.0600,1333400,,
-2011-08-08,23.1000,24.4400,23.1000,23.6400,2608500,,
-2011-08-05,24.9900,25.3800,22.8300,24.2400,1964400,,
-2011-08-04,26.5100,26.8900,24.6700,24.7500,3064500,,
-2011-08-03,27.5000,27.8300,26.3360,27.2000,1794500,,
-2011-08-02,28.6900,29.2000,27.2700,27.3400,1549400,,
-2011-08-01,28.6700,28.9800,28.2100,28.7700,1164900,,
-2011-07-29,27.8000,28.4000,27.5000,28.1700,948200,,
-2011-07-28,27.6000,28.5500,27.5400,28.1700,938700,,
-2011-07-27,28.5000,28.5000,27.5100,27.6400,958500,,
-2011-07-26,28.3100,28.7700,27.9700,28.0000,760600,,
-2011-07-25,29.0100,29.2500,28.4400,28.4900,673300,,
-2011-07-22,28.7000,29.5400,28.5509,29.2900,583500,,
-2011-07-21,28.9100,29.1600,28.1000,28.7000,1011500,,
-2011-07-20,28.0000,30.4400,27.8000,28.6900,3048300,,
-2011-07-19,27.5800,28.1100,27.5400,27.8900,1026100,,
-2011-07-18,27.3400,27.4500,26.6300,27.2300,851900,,
-2011-07-15,27.7900,27.8300,27.4000,27.5800,709000,,
-2011-07-14,28.5300,28.9600,27.2500,27.6100,1159000,,
-2011-07-13,28.4300,29.0300,27.9000,28.6400,1066000,,
-2011-07-12,28.3700,29.0900,28.0000,28.1700,1045400,,
-2011-07-11,28.4000,28.5300,28.0000,28.3500,975800,,
-2011-07-08,29.8900,29.8900,28.5900,28.8100,1240600,,
-2011-07-07,29.1400,30.0000,29.0100,29.7300,1327900,,
-2011-07-06,29.1400,29.1400,28.5500,28.9600,926900,,
-2011-07-05,29.0200,29.5200,28.7100,29.1400,996000,,
-2011-07-01,29.0700,29.6000,28.8000,29.0200,854900,,
-2011-06-30,28.5000,29.3300,28.4000,29.1300,946700,,
-2011-06-29,28.5000,29.0900,28.0700,28.2900,1461800,,
-2011-06-28,27.7900,28.2500,27.6700,28.1100,889200,,
-2011-06-27,27.7300,28.2800,27.3100,27.4600,1809400,,
-2011-06-24,27.6400,27.9700,27.2600,27.5650,3608500,,
-2011-06-23,27.2000,27.7200,26.2100,27.7100,1170000,,
-2011-06-22,27.3700,28.2500,27.1000,27.2100,1475600,,
-2011-06-21,26.2400,27.7300,26.0000,27.5300,1496000,,
-2011-06-20,26.2900,26.4600,25.5000,26.0100,1537800,,
-2011-06-17,26.8700,27.7000,26.1400,26.5000,1714000,,
-2011-06-16,27.6700,28.0000,25.7400,26.5000,1842200,,
-2011-06-15,28.4400,28.4500,27.0700,27.3200,1345000,,
-2011-06-14,28.5400,29.7000,28.5200,28.6000,1573400,,
-2011-06-13,28.0700,28.8800,27.8800,28.4300,1713400,,
-2011-06-10,27.5200,28.2991,27.3500,27.8600,1566600,,
-2011-06-09,27.4300,28.1000,27.1000,27.6200,1603200,,
-2011-06-08,28.4400,28.6000,27.0200,27.1200,1695900,,
-2011-06-07,28.9400,29.3900,28.2600,28.3700,1222100,,
-2011-06-06,29.1000,30.1300,28.2600,28.7000,2331100,,
-2011-06-03,29.9500,31.5000,29.5000,30.1300,6209200,,
-2011-06-02,28.5200,29.3200,28.5100,28.7600,986300,,
-2011-06-01,30.0000,30.1000,28.3800,28.5170,1529900,,
-2011-05-31,29.6900,30.2800,29.5500,30.1400,3290500,,
-2011-05-27,29.5400,29.6700,28.8200,29.5500,1687100,,
-2011-05-26,28.8200,29.7600,28.1000,29.4800,3336900,,
-2011-05-25,26.9000,29.0100,26.1700,28.9800,4693100,,
-2011-05-24,27.0200,27.5000,26.6000,26.7200,613700,,
-2011-05-23,27.6200,27.6200,26.6200,26.8200,863600,,
-2011-05-20,28.2600,28.2800,27.3500,27.9700,842500,,
-2011-05-19,27.0300,28.4400,26.6000,28.2000,2655100,,
-2011-05-18,26.1000,26.4700,25.5200,26.3500,729500,,
-2011-05-17,27.0000,27.0000,25.7200,25.9600,1234200,,
-2011-05-16,27.9900,27.9900,26.5500,26.6000,755700,,
-2011-05-13,28.0000,28.1891,27.3000,27.5500,661500,,
-2011-05-12,27.0700,27.7400,26.6500,27.6700,628000,,
-2011-05-11,28.2000,28.2985,26.9200,27.0700,962500,,
-2011-05-10,28.2400,28.9500,27.9100,28.3300,1535300,,
-2011-05-09,27.0000,28.0000,26.8500,27.9100,916400,,
-2011-05-06,26.9000,27.7000,26.6200,27.1200,981700,,
-2011-05-05,27.2000,27.4400,26.1701,26.4400,1218500,,
-2011-05-04,26.7800,27.0000,25.7500,26.6900,1044500,,
-2011-05-03,27.3800,27.3900,26.5000,26.8700,913900,,
-2011-05-02,27.6000,27.8000,27.0600,27.4500,784600,,
-2011-04-29,27.6900,27.8700,27.4200,27.6000,726000,,
-2011-04-28,27.0700,27.6900,26.7200,27.6600,1600000,,
-2011-04-27,26.9300,27.3600,26.6300,27.0800,996900,,
-2011-04-26,26.6600,27.2500,26.3100,26.9300,1400000,,
-2011-04-25,26.7000,26.7300,25.9700,26.3900,800900,,
-2011-04-21,25.8500,26.9800,25.5901,26.7400,1386100,,
-2011-04-20,25.7000,26.0900,25.3000,25.7500,837200,,
-2011-04-19,25.2600,25.2600,24.6500,25.1600,548700,,
-2011-04-18,25.1300,25.6200,24.3600,25.0300,1033900,,
-2011-04-15,25.6500,26.1800,25.4100,25.5800,943500,,
-2011-04-14,24.8700,25.2800,24.2000,25.1400,983400,,
-2011-04-13,25.1300,25.6900,24.8100,24.9300,1211500,,
-2011-04-12,25.0800,25.2100,24.3000,24.6500,1357400,,
-2011-04-11,26.4700,26.5300,25.0200,25.2700,1369400,,
-2011-04-08,27.5800,27.6004,26.3600,26.4900,1946400,,
-2011-04-07,26.8500,27.9400,26.4501,27.2400,2810300,,
-2011-04-06,26.9900,27.0100,25.8000,26.4900,1288300,,
-2011-04-05,25.9000,27.0000,25.6900,26.7000,3180900,,
-2011-04-04,26.8300,27.0000,25.2300,25.8300,2609300,,
-2011-04-01,27.4500,28.1800,26.5700,26.6600,2864800,,
-2011-03-31,26.5500,28.7100,26.5000,27.7500,11517800,,
-2011-03-30,24.1100,24.4900,23.0100,23.7100,1223300,,
-2011-03-29,23.3000,24.0000,23.2100,23.9200,755400,,
-2011-03-28,22.7000,23.5388,22.5500,23.2500,1058100,,
-2011-03-25,22.4300,23.0000,22.4000,22.7500,568000,,
-2011-03-24,22.1400,22.3800,21.9800,22.3300,462200,,
-2011-03-23,22.1100,22.2700,21.7700,22.2100,422800,,
-2011-03-22,22.7300,22.8600,22.0000,22.1900,582900,,
-2011-03-21,23.0500,23.0500,22.5400,22.7300,411700,,
-2011-03-18,23.1900,23.1900,22.5100,22.9600,687900,,
-2011-03-17,23.2400,23.4300,22.6400,22.8100,922600,,
-2011-03-16,22.8600,23.2500,22.6900,22.8200,1169700,,
-2011-03-15,22.2000,22.9600,21.8000,22.9500,1318800,,
-2011-03-14,23.8200,24.0000,23.2000,23.2500,1166000,,
-2011-03-11,23.8500,24.2500,23.5300,24.0700,930800,,
-2011-03-10,24.4400,24.4900,23.7300,24.0100,1017000,,
-2011-03-09,24.6600,24.9900,24.2700,24.7200,924800,,
-2011-03-08,24.6000,24.9600,24.0000,24.6600,1399900,,
-2011-03-07,24.9300,25.4000,24.7000,24.9400,2033600,,
-2011-03-04,24.4800,24.9900,23.7800,24.9500,1580100,,
-2011-03-03,24.4800,24.7900,24.0600,24.3600,640200,,
-2011-03-02,23.8200,24.2800,23.7250,24.0200,663300,,
-2011-03-01,24.0500,24.3200,23.7000,23.9400,1106400,,
-2011-02-28,23.7400,24.1000,23.5000,23.8900,1051200,,
-2011-02-25,22.8100,23.8500,22.6900,23.6100,1346300,,
-2011-02-24,21.7800,22.5800,21.5000,22.5300,1055300,,
-2011-02-23,22.1800,22.5000,21.1100,21.8300,1605600,,
-2011-02-22,22.8800,23.0000,21.7800,21.8700,2064600,,
-2011-02-18,23.3300,23.4900,22.9600,23.1800,2370700,,
-2011-02-17,24.6300,25.4900,23.5500,23.6000,2618400,,
-2011-02-16,23.1000,24.9700,23.0701,24.7300,4115100,,
-2011-02-15,23.0100,23.1700,22.5600,22.8400,953700,,
-2011-02-14,23.6400,24.1400,23.0500,23.0800,1283100,,
-2011-02-11,23.2500,23.7500,22.9400,23.2500,634500,,
-2011-02-10,23.2600,23.6400,22.8100,23.2150,836100,,
-2011-02-09,24.1300,24.1800,22.7900,23.2100,2635600,,
-2011-02-08,23.7800,25.2500,23.0000,24.4900,3504900,,
-2011-02-07,23.2600,23.2600,22.8800,23.0700,895100,,
-2011-02-04,23.4400,23.6700,23.2200,23.4600,544000,,
-2011-02-03,23.8200,23.9000,23.1500,23.6300,512000,,
-2011-02-02,24.1600,24.1800,23.6690,23.9400,569500,,
-2011-02-01,24.3100,24.7300,23.5400,23.9100,707800,,
-2011-01-31,24.0500,24.1200,23.5000,24.1000,830300,,
-2011-01-28,24.8800,24.8800,23.7500,24.0100,1048400,,
-2011-01-27,24.7400,25.0800,24.5300,24.9200,895700,,
-2011-01-26,24.7100,24.8800,24.1000,24.7500,1079900,,
-2011-01-25,24.6500,24.8900,24.0200,24.6800,1271500,,
-2011-01-24,23.5300,24.8100,23.2300,24.4900,1645100,,
-2011-01-21,23.1200,23.5900,22.7100,23.0400,1217000,,
-2011-01-20,24.0300,24.4500,22.3700,22.6200,2279900,,
-2011-01-19,25.2700,25.4700,23.7500,24.0300,2371500,,
-2011-01-18,25.4800,25.6400,24.7500,25.6400,1621700,,
-2011-01-14,26.1500,26.5800,25.6100,25.7500,1192000,,
-2011-01-13,26.9600,26.9700,26.1600,26.2200,723600,,
-2011-01-12,27.0100,27.3990,26.5200,26.9600,964400,,
-2011-01-11,28.5900,28.7100,26.9200,26.9600,1710200,,
-2011-01-10,28.1700,28.6800,28.0500,28.4500,1342700,,
-2011-01-07,28.0000,28.5800,27.9000,28.2400,2247900,,
-2011-01-06,26.8300,28.0000,26.8100,27.8800,2061200,,
-2011-01-05,26.4800,26.9000,26.1900,26.8300,1446700,,
-2011-01-04,26.6600,26.9500,26.0200,26.6700,1187400,,
-2011-01-03,26.8400,26.9999,25.9000,26.6200,1283000,,
-2010-12-31,26.5700,27.2500,26.5000,26.6300,1417900,,
-2010-12-30,27.7000,27.9000,26.3800,26.5000,2041100,,
-2010-12-29,27.0300,28.0100,26.5000,27.7300,3319200,,
-2010-12-28,25.8500,26.7500,25.0000,26.4100,4056300,,
-2010-12-27,28.0200,28.5800,25.0600,25.5490,9301900,,
-2010-12-23,31.2600,32.4800,29.9200,30.0900,1552600,,
-2010-12-22,32.2500,32.8600,31.7000,32.6300,833300,,
-2010-12-21,31.8000,32.6900,31.7101,32.2600,777700,,
-2010-12-20,31.6400,32.1900,31.2600,31.7000,523400,,
-2010-12-17,31.3400,31.5400,30.7100,31.3600,813000,,
-2010-12-16,30.0000,30.9100,29.6501,30.8100,790100,,
-2010-12-15,28.6700,29.9700,28.5300,29.6000,742900,,
-2010-12-14,30.2900,30.3899,27.7610,28.5300,1765700,,
-2010-12-13,31.6400,31.7700,30.4000,30.5500,410400,,
-2010-12-10,32.0500,32.9200,31.1301,31.5200,429400,,
-2010-12-09,32.5100,32.7200,31.6500,32.0500,406000,,
-2010-12-08,32.4800,32.4900,31.5200,32.3700,660000,,
-2010-12-07,30.4900,32.4000,30.0500,31.5600,1311300,,
-2010-12-06,31.3500,31.4500,29.5600,30.3100,1274400,,
-2010-12-03,32.0100,32.2500,30.8700,31.4900,1160100,,
-2010-12-02,34.0100,34.2975,31.2000,32.3500,2007000,,
-2010-12-01,35.8700,36.4200,33.4500,34.3500,1299200,,
-2010-11-30,33.7400,35.3300,33.4100,35.3300,2222600,,
-2010-11-29,35.4122,35.9500,33.3300,34.3300,1145600,,
-2010-11-26,35.6000,36.0000,34.7500,35.3200,350600,,
-2010-11-24,35.2700,35.9700,34.3340,35.4700,1425000,,
-2010-11-23,33.2900,35.6800,32.1901,34.5700,1577800,,
-2010-11-22,31.5700,33.4500,31.5000,33.4000,1529700,,
-2010-11-19,30.1600,31.3700,29.7000,30.9900,1150500,,
-2010-11-18,30.6700,30.7400,28.9201,29.8900,956100,,
-2010-11-17,30.2000,30.7500,28.6100,29.4900,750000,,
-2010-11-16,31.0000,31.4000,28.4200,29.6700,1347600,,
-2010-11-15,30.2200,32.9395,30.2200,30.8000,2622900,,
-2010-11-12,28.2500,30.5000,28.0700,29.8400,2729100,,
-2010-11-11,28.6000,29.1000,27.3300,28.0350,1945300,,
-2010-11-10,24.4800,29.9700,24.0500,29.3600,3060500,,
-2010-11-09,25.0000,25.6900,24.0501,24.6300,956400,,
-2010-11-08,24.5000,25.0000,24.0300,24.9800,509500,,
-2010-11-05,24.8700,24.9700,23.7200,24.4400,1011000,,
-2010-11-04,22.6000,25.3300,22.1510,24.9000,1874000,,
-2010-11-03,21.2800,22.5000,21.1600,21.7700,372600,,
-2010-11-02,21.6800,21.8792,21.0500,21.2500,322500,,
-2010-11-01,21.9400,22.7500,21.3100,21.4100,455800,,
-2010-10-29,21.1400,21.8500,21.0520,21.8400,280600,,
-2010-10-28,21.3900,21.5000,20.9600,21.1900,224200,,
-2010-10-27,21.2500,21.3800,20.6500,21.0000,356500,,
-2010-10-26,20.8000,21.8700,20.5100,21.3600,660900,,
-2010-10-25,20.9400,20.9800,20.7300,20.8500,118500,,
-2010-10-22,20.6800,20.9300,20.5500,20.7200,161100,,
-2010-10-21,20.6100,20.9500,20.4500,20.7500,417100,,
-2010-10-20,20.1600,20.6900,20.0400,20.6500,312500,,
-2010-10-19,20.2000,20.4061,20.0000,20.0500,245200,,
-2010-10-18,20.5200,20.6399,20.2200,20.2300,162800,,
-2010-10-15,20.8900,20.9000,20.2500,20.5400,284700,,
-2010-10-14,21.0000,21.0299,20.4000,20.7500,294800,,
-2010-10-13,20.6400,20.8500,20.3600,20.5400,318200,,
-2010-10-12,20.2000,20.2829,20.0300,20.2400,244000,,
-2010-10-11,20.4400,20.6990,20.0700,20.2400,171200,,
-2010-10-08,20.4300,20.7900,20.3900,20.4300,267800,,
-2010-10-07,20.5700,20.6400,20.3400,20.4300,141000,,
-2010-10-06,21.0600,21.2580,20.3200,20.4600,313400,,
-2010-10-05,21.1500,21.2800,21.0100,21.1200,332000,,
-2010-10-04,20.4300,21.1700,20.3000,20.9900,643600,,
-2010-10-01,20.6900,20.7500,20.3100,20.6000,597700,,
-2010-09-30,22.0000,22.1499,20.1900,20.4050,2195800,,
-2010-09-29,21.1900,22.0300,21.1300,21.9800,1969300,,
-2010-09-28,21.0400,21.4900,20.7600,21.4000,1214500,,
-2010-09-27,20.4000,20.8100,20.0500,20.5300,418600,,
-2010-09-24,19.9500,20.1900,19.6500,20.1000,578900,,
-2010-09-23,19.8900,20.1400,19.5000,19.5600,668100,,
-2010-09-22,20.8700,20.9500,19.8000,19.8700,962900,,
-2010-09-21,20.8900,21.5500,20.6700,20.7700,796000,,
-2010-09-20,20.6700,21.3500,20.1600,21.0550,947500,,
-2010-09-17,21.0200,21.3200,19.8000,20.2300,1198500,,
-2010-09-16,22.1500,23.1600,20.8400,20.9400,2684500,,
-2010-09-15,20.9800,22.0000,20.7900,21.9800,684600,,
-2010-09-14,20.5400,21.6000,20.5300,21.1200,654700,,
-2010-09-13,20.8900,20.8995,20.5000,20.7200,360800,,
-2010-09-10,20.7500,20.9300,19.7600,20.1700,386600,,
-2010-09-09,21.0000,21.0500,20.6900,20.7100,376200,,
-2010-09-08,20.6600,20.9500,20.6000,20.9000,288400,,
-2010-09-07,20.6100,21.0000,20.5000,20.5400,243400,,
-2010-09-03,20.8700,21.3000,20.6600,21.0500,434600,,
-2010-09-02,20.3700,21.2400,20.3103,21.0600,487100,,
-2010-09-01,19.6200,20.6900,19.6000,20.4500,494900,,
-2010-08-31,19.6600,19.7900,19.3300,19.4800,201100,,
-2010-08-30,19.7000,20.1900,19.6100,19.8700,732800,,
-2010-08-27,19.7500,19.8650,19.5000,19.7000,379600,,
-2010-08-26,19.8900,20.2700,19.6000,19.7500,433800,,
-2010-08-25,19.1600,19.9800,18.5600,19.9000,503300,,
-2010-08-24,19.2500,19.7100,18.9500,19.2000,673100,,
-2010-08-23,19.0900,20.3891,19.0000,20.1300,1088100,,
-2010-08-20,18.6500,19.1100,18.5101,19.1000,296000,,
-2010-08-19,18.5400,19.2500,18.3300,18.7900,579100,,
-2010-08-18,19.5900,19.5900,18.6000,18.7700,601300,,
-2010-08-17,18.9600,19.4000,18.7800,19.1500,447900,,
-2010-08-16,18.4500,18.8000,18.2616,18.7800,485800,,
-2010-08-13,18.1800,18.4500,17.6604,18.3200,634000,,
-2010-08-12,17.8000,17.9000,17.3900,17.6000,691000,,
-2010-08-11,18.6900,18.8800,17.8500,17.9000,797600,,
-2010-08-10,19.6500,19.6500,18.8200,19.0300,1281300,,
-2010-08-09,19.9000,19.9800,19.4500,19.6000,812700,,
-2010-08-06,20.1000,20.1601,19.5200,19.5900,741900,,
-2010-08-05,21.5400,21.5500,20.0500,20.4500,796200,,
-2010-08-04,21.9500,22.1800,20.8500,21.2600,913000,,
-2010-08-03,21.0000,21.9500,20.8200,21.9500,1230500,,
-2010-08-02,20.5000,20.9700,20.3330,20.9200,718100,,
-2010-07-30,20.2000,20.4400,19.5500,19.9400,426900,,
-2010-07-29,20.7700,20.8800,20.0000,20.3500,616000,,
-2010-07-28,20.5500,20.9000,20.5100,20.7200,467200,,
-2010-07-27,20.9100,21.1800,20.2600,20.5500,619700,,
-2010-07-26,21.5000,21.5000,20.3000,20.9500,922200,,
-2010-07-23,21.1900,21.5600,21.0600,21.2900,653600,,
-2010-07-22,20.5000,21.2500,20.3700,21.0000,957800,,
-2010-07-21,20.6600,20.9000,19.5000,20.2200,1252500,,
-2010-07-20,21.8500,21.8500,20.0500,20.3000,1825300,,
-2010-07-19,21.3700,22.2500,20.9200,21.9100,2486500,,
-2010-07-16,20.7000,21.3000,20.0500,20.6400,2621300,,
-2010-07-15,19.9400,21.5000,19.0000,19.8900,3739800,,
-2010-07-14,17.9400,20.1500,17.7601,19.8400,4195200,,
-2010-07-13,17.3938,18.6400,16.9000,18.1400,2680100,,
-2010-07-12,17.9500,18.0700,17.0000,17.0500,2202500,,
-2010-07-09,17.5800,17.9000,16.5500,17.4000,4050600,,
-2010-07-08,16.1400,17.5200,15.5700,17.4600,7711400,,
-2010-07-07,16.4000,16.6300,14.9800,15.8000,6921700,,
-2010-07-06,20.0000,20.0000,15.8300,16.1100,6866900,,
-2010-07-02,23.0000,23.1000,18.7100,19.2000,5139800,,
-2010-07-01,25.0000,25.9200,20.2700,21.9600,8218800,,
-2010-06-30,25.7900,30.4192,23.3000,23.8300,17187100,,
-2010-06-29,19.0000,25.0000,17.5400,23.8900,18766300,,
diff --git a/Statistical_Analysis/DataMeta/Availability.csv b/Statistical_Analysis/DataMeta/Availability.csv
index ef76f80..a38510e 100644
--- a/Statistical_Analysis/DataMeta/Availability.csv
+++ b/Statistical_Analysis/DataMeta/Availability.csv
@@ -1,4 +1,3 @@
-AAPL,2017-11-07,2000-01-03
-TSLA,2017-11-07,2010-06-29
-GENE,2017-11-07,2005-09-06
-ADBE,2017-11-07,2000-01-03
+GOOG,2017-12-05,2014-03-27,
+AAPL,2017-12-05,2000-01-03,
+TSLA,2017-12-05,2010-06-29,
diff --git a/Statistical_Analysis/DataMeta/SYMBOLS/MERGED.csv b/Statistical_Analysis/DataMeta/SYMBOLS/MERGED.csv
new file mode 100644
index 0000000..d9383d9
--- /dev/null
+++ b/Statistical_Analysis/DataMeta/SYMBOLS/MERGED.csv
@@ -0,0 +1,6419 @@
+"Symbol","Name","LastSale","MarketCap","ADR TSO","IPOyear","Sector","Industry","Summary Quote",
+"PIH","1347 Property Insurance Holdings, Inc.","7.35","43988030.1","n/a","2014","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/pih",
+"TURN","180 Degree Capital Corp.","2.02","62865555.24","n/a","n/a","Finance","Finance/Investors Services","http://www.nasdaq.com/symbol/turn",
+"FLWS","1-800 FLOWERS.COM, Inc.","10.25","662400735.5","n/a","1999","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/flws",
+"FCCY","1st Constitution Bancorp (NJ)","18.25","147335078.75","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/fccy",
+"SRCE","1st Source Corporation","51.64","1339341753.2","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/srce",
+"VNET","21Vianet Group, Inc.","7.04","420230504.32","59691833","2011","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/vnet",
+"TWOU","2U, Inc.","64.6","3373563357.8","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/twou",
+"JOBS","51job, Inc.","56.9","2093542809.9","36793371","2004","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/jobs",
+"CAFD","8point3 Energy Partners LP","14.95","1182319778.25","n/a","2015","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/cafd",
+"EGHT","8x8 Inc","14.325","1317219863.325","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/eght",
+"AVHI","A V Homes, Inc.","18.05","405325186.45","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/avhi",
+"SHLM","A. Schulman, Inc.","38","1120996390","n/a","1972","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/shlm",
+"AAON","AAON, Inc.","36.35","1907225394.9","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/aaon",
+"ABAX","ABAXIS, Inc.","48.14","1092633580","n/a","1992","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/abax",
+"ABEO","Abeona Therapeutics Inc.","16.55","774130503.35","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/abeo",
+"ABEOW","Abeona Therapeutics Inc.","11.9","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/abeow",
+"ABIL","Ability Inc.","0.485","12491728.87","n/a","2014","Finance","Business Services","http://www.nasdaq.com/symbol/abil",
+"ABMD","ABIOMED, Inc.","194.6","8604461817","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/abmd",
+"ABLX","Ablynx NV","23.44","308107080","13144500","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/ablx",
+"AXAS","Abraxas Petroleum Corporation","2.15","356663287.15","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/axas",
+"ACIU","AC Immune SA","11.85","674528567.7","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aciu",
+"ACIA","Acacia Communications, Inc.","38.35","1510120605.5","n/a","2016","Technology","Semiconductors","http://www.nasdaq.com/symbol/acia",
+"ACTG","Acacia Research Corporation","4.25","215070323.5","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/actg",
+"ACHC","Acadia Healthcare Company, Inc.","32.26","2834157103.74","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/achc",
+"ACAD","ACADIA Pharmaceuticals Inc.","30.16","3746042011.92","n/a","2004","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/acad",
+"ACST","Acasti Pharma, Inc.","1.68","24859232.16","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/acst",
+"AXDX","Accelerate Diagnostics, Inc.","27.8","1540052251.4","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/axdx",
+"XLRN","Acceleron Pharma Inc.","35.54","1607652752.96","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/xlrn",
+"ANCX","Access National Corporation","29.53","603969028.31","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/ancx",
+"ARAY","Accuray Incorporated","5.25","440573322","n/a","2007","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/aray",
+"ACRX","AcelRx Pharmaceuticals, Inc.","2.25","113261375.25","n/a","2011","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/acrx",
+"ACER","Acer Therapeutics Inc.","16.7918","108319972.5188","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/acer",
+"ACERW","Acer Therapeutics Inc.","0.0182","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/acerw",
+"ACET","Aceto Corporation","10.44","319894691.76","n/a","n/a","Health Care","Other Pharmaceuticals","http://www.nasdaq.com/symbol/acet",
+"AKAO","Achaogen, Inc.","11.33","480319589.97","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/akao",
+"ACHV","Achieve Life Sciences, Inc. ","1.29","15412502.04","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/achv",
+"ACHN","Achillion Pharmaceuticals, Inc.","3.02","416330350.64","n/a","2006","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/achn",
+"ACIW","ACI Worldwide, Inc.","22.89","2714278437.36","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/aciw",
+"ACRS","Aclaris Therapeutics, Inc.","22.27","686688301.33","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/acrs",
+"ACMR","ACM Research, Inc.","6.79","102612408.36","n/a","2017","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/acmr",
+"ACNB","ACNB Corporation","29.25","205324616.25","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/acnb",
+"ACOR","Acorda Therapeutics, Inc.","20.8","972341052.8","n/a","2006","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/acor",
+"SQZZ","Active Alts Contrarian ETF","25.2394","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sqzz",
+"ATVI","Activision Blizzard, Inc","61.96","46847922231.8","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/atvi",
+"ACTA","Actua Corporation","15.5","507196425","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/acta",
+"ACXM","Acxiom Corporation","27.59","2185557714.25","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/acxm",
+"ADMS","Adamas Pharmaceuticals, Inc.","35.93","818445158.4","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/adms",
+"ADMP","Adamis Pharmaceuticals Corporation","4.05","135217277.1","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/admp",
+"ADAP","Adaptimmune Therapeutics plc","8.1","473355608.4","58438964","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/adap",
+"ADUS","Addus HomeCare Corporation","33.15","385589495.85","n/a","2009","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/adus",
+"AEY","ADDvantage Technologies Group, Inc.","1.49","15186443.56","n/a","n/a","Consumer Services","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/aey",
+"IOTS","Adesto Technologies Corporation","7.85","165940993","n/a","2015","Technology","Semiconductors","http://www.nasdaq.com/symbol/iots",
+"ADMA","ADMA Biologics Inc","2.98","135043643.82","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/adma",
+"ADBE","Adobe Systems Incorporated","179.52","88493129873.28","n/a","1986","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/adbe",
+"ADOM","ADOMANI, Inc.","3.198","217690834.14","n/a","2017","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/adom",
+"ADTN","ADTRAN, Inc.","22.8","1097810674.8","n/a","1994","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/adtn",
+"ADRO","Aduro Biotech, Inc.","9.55","742324995.3","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/adro",
+"AAAP","Advanced Accelerator Applications S.A.","81.34","3432930216.66","42204699","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aaap",
+"ADES","Advanced Emissions Solutions, Inc.","8.63","182002126.1","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/ades",
+"AEIS","Advanced Energy Industries, Inc.","72.55","2877138203.25","n/a","1995","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/aeis",
+"AMD","Advanced Micro Devices, Inc.","10.73","10352289010.19","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/amd",
+"ADXS","Advaxis, Inc.","3.03","124429480.05","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/adxs",
+"ADXSW","Advaxis, Inc.","0.85","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/adxsw",
+"ADVM","Adverum Biotechnologies, Inc.","3.05","137376477.4","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/advm",
+"AEGN","Aegion Corp","27.25","886355872.25","n/a","n/a","Basic Industries","Water Supply","http://www.nasdaq.com/symbol/aegn",
+"AGLE","Aeglea BioTherapeutics, Inc.","4.73","78727647.79","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/agle",
+"AEHR","Aehr Test Systems","2.53","54501502.88","n/a","1997","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/aehr",
+"AMTX","Aemetis, Inc","0.75","14867221.5","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/amtx",
+"AERI","Aerie Pharmaceuticals, Inc.","64.9","2382136912.1","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/aeri",
+"AVAV","AeroVironment, Inc.","44.72","1066138216","n/a","2007","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/avav",
+"AEZS","AEterna Zentaris Inc.","1.96","32223889.6","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aezs",
+"AEMD","Aethlon Medical, Inc.","1.02","15397784.34","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/aemd",
+"GNMX","Aevi Genomic Medicine, Inc.","1.27","75351976.55","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/gnmx",
+"AFMD","Affimed N.V.","1.975","88225943.9","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/afmd",
+"AGEN","Agenus Inc.","3.97","397726168.58","n/a","2000","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/agen",
+"AGRX","Agile Therapeutics, Inc.","4.99","170589846.58","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/agrx",
+"AGYS","Agilysys, Inc.","12.23","283766281.48","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/agys",
+"AGIO","Agios Pharmaceuticals, Inc.","61.17","2982299858.13","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/agio",
+"AGNC","AGNC Investment Corp.","20.02","7833743317.4","n/a","2008","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/agnc",
+"AGNCB","AGNC Investment Corp.","26.39","9142817690.37","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/agncb",
+"AGNCN","AGNC Investment Corp.","25.89","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/agncn",
+"AGFS","AgroFresh Solutions, Inc.","5.84","293970310.88","n/a","2014","Finance","Business Services","http://www.nasdaq.com/symbol/agfs",
+"AGFSW","AgroFresh Solutions, Inc.","0.37","0","n/a","2014","Finance","Business Services","http://www.nasdaq.com/symbol/agfsw",
+"ALRN","Aileron Therapeutics, Inc.","11","161906657","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/alrn",
+"AIMT","Aimmune Therapeutics, Inc.","38.02","1933834490.22","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aimt",
+"AIRT","Air T, Inc.","24.05","49129075.45","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/airt",
+"ATSG","Air Transport Services Group, Inc","24.29","1436051810.48","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/atsg",
+"AIRG","Airgain, Inc.","9.29","88986476.02","n/a","2016","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/airg",
+"AMCN","AirMedia Group Inc","2.1","94873272.9","45177749","2007","Technology","Advertising","http://www.nasdaq.com/symbol/amcn",
+"AKAM","Akamai Technologies, Inc.","55.79","9436975463.02","n/a","1999","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/akam",
+"AKTX","Akari Therapeutics Plc","4.84","56765344.68","11728377","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aktx",
+"AKCA","Akcea Therapeutics, Inc.","18.81","1251648041.49","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/akca",
+"AKBA","Akebia Therapeutics, Inc.","15.85","749216075.05","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/akba",
+"AKER","Akers Biosciences Inc","0.44","4365042.88","n/a","2014","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/aker",
+"AKRX","Akorn, Inc.","32.9","4114823430.9","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/akrx",
+"AKTS","Akoustis Technologies, Inc.","6.78","132549833.94","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/akts",
+"ALRM","Alarm.com Holdings, Inc.","39.3","1852618230.9","n/a","2015","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/alrm",
+"ALSK","Alaska Communications Systems Group, Inc.","2.06","108041887.08","n/a","1999","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/alsk",
+"ALBO","Albireo Pharma, Inc.","24.39","217057609.89","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/albo",
+"ABDC","Alcentra Capital Corp.","8.4","119659848","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/abdc",
+"ALDR","Alder BioPharmaceuticals, Inc.","10.8","731815084.8","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aldr",
+"ALDX","Aldeyra Therapeutics, Inc.","6.5","124264894","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aldx",
+"ALXN","Alexion Pharmaceuticals, Inc.","108.96","24342714810.24","n/a","1996","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/alxn",
+"ALCO","Alico, Inc.","32.4","267416348.4","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/alco",
+"ALGN","Align Technology, Inc.","254.07","20370749255.28","n/a","2001","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/algn",
+"ALIM","Alimera Sciences, Inc.","1.3","89892847.2","n/a","2010","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/alim",
+"ALJJ","ALJ Regional Holdings, Inc.","3.67","134024781.38","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/aljj",
+"ALKS","Alkermes plc","53.7","8257767441","n/a","1991","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/alks",
+"ABTX","Allegiance Bancshares, Inc.","39.7","523307296.8","n/a","2015","Finance","Major Banks","http://www.nasdaq.com/symbol/abtx",
+"ALGT","Allegiant Travel Company","147.5","2371491577.5","n/a","2006","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/algt",
+"ALNA","Allena Pharmaceuticals, Inc.","14","288705872","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/alna",
+"AHGP","Alliance Holdings GP, L.P.","25.32","1515731160","n/a","2006","Energy","Coal Mining","http://www.nasdaq.com/symbol/ahgp",
+"AMMA","Alliance MMA, Inc.","1.44","18234682.56","n/a","2016","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/amma",
+"ARLP","Alliance Resource Partners, L.P.","18.425","2408225198.225","n/a","1999","Energy","Coal Mining","http://www.nasdaq.com/symbol/arlp",
+"AHPI","Allied Healthcare Products, Inc.","2.0601","8268287.5737","n/a","1992","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/ahpi",
+"AMOT","Allied Motion Technologies, Inc.","31.81","300698943.89","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/amot",
+"ALQA","Alliqua BioMedical, Inc.","2.2","10969274.8","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/alqa",
+"ALLT","Allot Communications Ltd.","5.91","195705985.8","n/a","2006","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/allt",
+"MDRX","Allscripts Healthcare Solutions, Inc.","14.13","2553021272.43","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/mdrx",
+"AFAM","Almost Family Inc","59.25","827599911.75","n/a","n/a","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/afam",
+"ALNY","Alnylam Pharmaceuticals, Inc.","137.31","13617144195.72","n/a","2004","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/alny",
+"AOSL","Alpha and Omega Semiconductor Limited","17.53","418529644.03","n/a","2010","Technology","Semiconductors","http://www.nasdaq.com/symbol/aosl",
+"GOOG","Alphabet Inc.","1010.17","701868248468.87","n/a","2004","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/goog",
+"GOOGL","Alphabet Inc.","1025.07","712220799922.77","n/a","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/googl",
+"SMCP","AlphaMark Actively Managed Small Cap ETF","25.215","27735869.625","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/smcp",
+"ATEC","Alphatec Holdings, Inc.","2.65","44318812","n/a","2006","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/atec",
+"ALPN","Alpine Immune Sciences, Inc.","10.97","152281645.65","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/alpn",
+"SWIN","ALPS/Dorsey Wright Sector Momentum ETF","29.4664","10313298.9328","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/swin",
+"AABA","Altaba Inc.","70.1","61223802566.8","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/aaba",
+"ALTR","Altair Engineering Inc.","23.46","1416771452.4","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/altr",
+"ALT","Altimmune, Inc.","1.8","28174752","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/alt",
+"ASPS","Altisource Portfolio Solutions S.A.","26.54","475191773.06","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/asps",
+"AIMC","Altra Industrial Motion Corp.","48.1","1408144912.2","n/a","2006","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/aimc",
+"AMAG","AMAG Pharmaceuticals, Inc.","14","495240774","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/amag",
+"AMRN","Amarin Corporation plc","3.2","844423328","263882290","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/amrn",
+"AMRK","A-Mark Precious Metals, Inc.","14.26","100268477","n/a","n/a","Basic Industries","Other Specialty Stores","http://www.nasdaq.com/symbol/amrk",
+"AMZN","Amazon.com, Inc.","1162.35","560104122611.25","n/a","1997","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/amzn",
+"AMBC","Ambac Financial Group, Inc.","15.25","690080281.5","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/ambc",
+"AMBCW","Ambac Financial Group, Inc.","5.72","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/ambcw",
+"AMBA","Ambarella, Inc.","62.03","2060277136.15","n/a","2012","Technology","Semiconductors","http://www.nasdaq.com/symbol/amba",
+"AMCX","AMC Networks Inc.","52.86","3270101438.4","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/amcx",
+"DOX","Amdocs Limited","65.01","9449528550","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/dox",
+"AMDA","Amedica Corporation","3.3279","10057156.7367","n/a","2014","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/amda",
+"AMED","Amedisys Inc","52.87","1794233646.22","n/a","n/a","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/amed",
+"UHAL","Amerco","378.39","7419390901.32","n/a","n/a","Consumer Services","Rental/Leasing Companies","http://www.nasdaq.com/symbol/uhal",
+"AMRH","Ameri Holdings, Inc.","2.7","42811872.3","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/amrh",
+"AMRHW","Ameri Holdings, Inc.","0.5","0","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/amrhw",
+"ATAX","America First Multifamily Investors, L.P.","6.1","367542860.8","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/atax",
+"AMOV","America Movil, S.A.B. de C.V.","17.06","56346630229.46","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/amov",
+"AAL","American Airlines Group, Inc.","49","23446454577","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/aal",
+"ACSF","American Capital Senior Floating, Ltd.","10.85","108501085","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/acsf",
+"AETI","American Electric Technologies, Inc.","1.6","13871440","n/a","n/a","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/aeti",
+"AMNB","American National Bankshares, Inc.","40.65","351514574.25","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/amnb",
+"ANAT","American National Insurance Company","126.31","3401766268.04","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/anat",
+"AOBC","American Outdoor Brands Corporation","13.6","734420848.8","n/a","n/a","Capital Goods","Ordnance And Accessories","http://www.nasdaq.com/symbol/aobc",
+"APEI","American Public Education, Inc.","26.55","431910461.7","n/a","2007","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/apei",
+"ARII","American Railcar Industries, Inc.","40.36","770225316.08","n/a","2006","Capital Goods","Railroads","http://www.nasdaq.com/symbol/arii",
+"AMRB","American River Bankshares","15.05","95974196.15","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/amrb",
+"AMSWA","American Software, Inc.","11.98","356138133.52","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/amswa",
+"AMSC","American Superconductor Corporation","3.24","67797460.08","n/a","1991","Consumer Durables","Metal Fabrications","http://www.nasdaq.com/symbol/amsc",
+"AMWD","American Woodmark Corporation","127.7","2075113507","n/a","1986","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/amwd",
+"CRMT","America's Car-Mart, Inc.","45.8","337360097.8","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/crmt",
+"ABCB","Ameris Bancorp","49.75","1852244687.75","n/a","1994","Finance","Major Banks","http://www.nasdaq.com/symbol/abcb",
+"AMSF","AMERISAFE, Inc.","65.95","1269143316.85","n/a","2005","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/amsf",
+"ASRV","AmeriServ Financial Inc.","4.25","77663752","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/asrv",
+"ASRVP","AmeriServ Financial Inc.","27.5407","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/asrvp",
+"ATLO","Ames National Corporation","28.1","261636655.3","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/atlo",
+"AMGN","Amgen Inc.","177.2","128631353890","n/a","1983","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/amgn",
+"FOLD","Amicus Therapeutics, Inc.","13.63","2266250559","n/a","2007","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/fold",
+"AMKR","Amkor Technology, Inc.","10.45","2500471861.8","n/a","1998","Technology","Semiconductors","http://www.nasdaq.com/symbol/amkr",
+"AMPH","Amphastar Pharmaceuticals, Inc.","19.18","881814808.28","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/amph",
+"IBUY","Amplify Online Retail ETF","37.78","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ibuy",
+"ASYS","Amtech Systems, Inc.","9.93","146275841.07","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/asys",
+"AFSI","AmTrust Financial Services, Inc.","9.78","1917139903.5","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/afsi",
+"AMRS","Amyris, Inc.","3.58","154060467","n/a","2010","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/amrs",
+"ADI","Analog Devices, Inc.","85.4","31481496295.2","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/adi",
+"ALOG","Analogic Corporation","82.15","1025615476.2","n/a","1972","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/alog",
+"ANAB","AnaptysBio, Inc.","84.39","1982969215.2","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/anab",
+"AVXL","Anavex Life Sciences Corp.","3.74","157723616.6","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/avxl",
+"ANCB","Anchor Bancorp","24.8992","62122010.048","n/a","2011","Finance","Banks","http://www.nasdaq.com/symbol/ancb",
+"ANDA","Andina Acquisition Corp. II","10.3","50235479.3","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/anda",
+"ANDAR","Andina Acquisition Corp. II","1.236","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/andar",
+"ANDAU","Andina Acquisition Corp. II","12","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/andau",
+"ANDAW","Andina Acquisition Corp. II","1.17","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/andaw",
+"ANGI","ANGI Homeservices Inc.","11.51","5494986280.05","n/a","n/a","Consumer Services","Advertising","http://www.nasdaq.com/symbol/angi",
+"ANGO","AngioDynamics, Inc.","17.24","632979288.64","n/a","2004","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/ango",
+"ANIP","ANI Pharmaceuticals, Inc.","70.67","823581325.01","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/anip",
+"ANIK","Anika Therapeutics Inc.","54.74","802585235.06","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/anik",
+"ANSS","ANSYS, Inc.","146.54","12435453713.42","n/a","1996","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/anss",
+"ATRS","Antares Pharma, Inc.","1.94","303948537.76","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/atrs",
+"ANTH","Anthera Pharmaceuticals, Inc.","1.91","26452884.98","n/a","2010","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/anth",
+"APLS","Apellis Pharmaceuticals, Inc.","14.02","540371976.74","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/apls",
+"APOG","Apogee Enterprises, Inc.","48.66","1393756166.34","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/apog",
+"APEN","Apollo Endosurgery, Inc.","4.51","77979464.97","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/apen",
+"AINV","Apollo Investment Corporation","5.91","1290995494.14","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/ainv",
+"APPF","AppFolio, Inc.","41.85","1420685465.4","n/a","2015","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/appf",
+"APPN","Appian Corporation","20.72","1249483878.72","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/appn",
+"AAPL","Apple Inc.","171.05","878224067600","n/a","1980","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/aapl",
+"ARCI","Appliance Recycling Centers of America, Inc.","0.91","6256582.15","n/a","n/a","Consumer Services","Home Furnishings","http://www.nasdaq.com/symbol/arci",
+"APDN","Applied DNA Sciences Inc","2.28","62419689.96","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/apdn",
+"APDNW","Applied DNA Sciences Inc","0.5","0","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/apdnw",
+"AGTC","Applied Genetic Technologies Corporation","3.8","68754293","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/agtc",
+"AMAT","Applied Materials, Inc.","51.91","55361348735.15","n/a","1972","Technology","Semiconductors","http://www.nasdaq.com/symbol/amat",
+"AAOI","Applied Optoelectronics, Inc.","43.38","840799228.68","n/a","2013","Technology","Semiconductors","http://www.nasdaq.com/symbol/aaoi",
+"AREX","Approach Resources Inc.","2.49","215421739.95","n/a","2007","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/arex",
+"APTI","Apptio, Inc.","22.48","907933367.6","n/a","2016","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/apti",
+"APRI","Apricus Biosciences, Inc.","1.6","24344827.2","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/apri",
+"APVO","Aptevo Therapeutics Inc.","2.99","64071119.32","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/apvo",
+"APTO","Aptose Biosciences, Inc.","2.01","53269076.28","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/apto",
+"AQMS","Aqua Metals, Inc.","2.95","60187239.3","n/a","2015","Basic Industries","Metal Fabrications","http://www.nasdaq.com/symbol/aqms",
+"AQB","AquaBounty Technologies, Inc.","4.03","35847228.82","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aqb",
+"AQXP","Aquinox Pharmaceuticals, Inc.","10.8","253421244","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aqxp",
+"ARDM","Aradigm Corporation","4.27","64682549.26","n/a","1996","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/ardm",
+"ARLZ","Aralez Pharmaceuticals Inc.","1.52","100278210.64","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/arlz",
+"PETX","Aratana Therapeutics, Inc.","5.45","234347607.45","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/petx",
+"ABUS","Arbutus Biopharma Corporation","5.55","305538572.25","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/abus",
+"ARCW","ARC Group Worldwide, Inc.","2.15","39289031.2","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/arcw",
+"ABIO","ARCA biopharma, Inc.","1.35","15863818.95","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/abio",
+"RKDA","Arcadia Biosciences, Inc.","0.2385","10179910.5255","n/a","2015","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/rkda",
+"ARCB","ArcBest Corporation","36.9","945999765","n/a","n/a","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/arcb",
+"ACGL","Arch Capital Group Ltd.","94.86","12414709916.64","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/acgl",
+"ACGLO","Arch Capital Group Ltd.","25.53","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/acglo",
+"ACGLP","Arch Capital Group Ltd.","25.04","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/acglp",
+"APLP","Archrock Partners, L.P.","11.68","819774185.28","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/aplp",
+"FUV","Arcimoto, Inc.","3.0591","48554038.2591","n/a","2017","Consumer Non-Durables","Motor Vehicles","http://www.nasdaq.com/symbol/fuv",
+"ARCT","Arcturus Therapeutics Ltd.","9.17","96916822.17","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/arct",
+"ARDX","Ardelyx, Inc.","6.55","311354112.45","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ardx",
+"ARNA","Arena Pharmaceuticals, Inc.","30.75","1207348135.5","n/a","2000","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/arna",
+"ARCC","Ares Capital Corporation","16.2","6906046473","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/arcc",
+"ARGX","argenx SE","31","222593392","7180432","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/argx",
+"AGII","Argo Group International Holdings, Ltd.","61","1810532643","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/agii",
+"AGIIL","Argo Group International Holdings, Ltd.","25.12","0","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/agiil",
+"ARGS","Argos Therapeutics, Inc.","0.1677","14852744.0919","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/args",
+"ARKR","Ark Restaurants Corp.","25","85642025","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/arkr",
+"ARTX","Arotech Corporation","3.85","101620934.8","n/a","1994","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/artx",
+"ARQL","ArQule, Inc.","1.54","134149711.08","n/a","1996","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/arql",
+"ARRY","Array BioPharma Inc.","11.15","2196855420.8","n/a","2000","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/arry",
+"ARRS","ARRIS International plc","29.68","5550790136.08","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/arrs",
+"DWAT","Arrow DWA Tactical ETF","11.775","8242500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwat",
+"AROW","Arrow Financial Corporation","36.45","507395736.9","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/arow",
+"ARWR","Arrowhead Pharmaceuticals, Inc.","3.49","260954639.47","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/arwr",
+"ASNS","Arsanis, Inc.","16.64","180034533.12","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/asns",
+"ARTNA","Artesian Resources Corporation","41.99","386016127.51","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/artna",
+"ARTW","Art's-Way Manufacturing Co., Inc.","2.7253","11333846.8256","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/artw",
+"ASNA","Ascena Retail Group, Inc.","2.47","484138534.88","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/asna",
+"ASND","Ascendis Pharma A/S","36.91","1181899723.75","32021125","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/asnd",
+"ASCMA","Ascent Capital Group, Inc.","11.83","145828398.17","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/ascma",
+"APWC","Asia Pacific Wire & Cable Corporation Limited","2.9257","40432205.5933","n/a","n/a","Basic Industries","Telecommunications Equipment","http://www.nasdaq.com/symbol/apwc",
+"ASML","ASML Holding N.V.","172.43","12221261449.22","70876654","1995","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/asml",
+"ASPU","Aspen Group Inc.","8.46","115000942.32","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/aspu",
+"AZPN","Aspen Technology, Inc.","67.37","4886711784.36","n/a","1994","Technology","EDP Services","http://www.nasdaq.com/symbol/azpn",
+"ASMB","Assembly Biosciences, Inc.","48.15","837700747.65","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/asmb",
+"ASFI","Asta Funding, Inc.","7.5","49678612.5","n/a","1995","Finance","Finance Companies","http://www.nasdaq.com/symbol/asfi",
+"ASTE","Astec Industries, Inc.","55.5","1280371014","n/a","1986","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/aste",
+"ATRO","Astronics Corporation","41","1148091266","n/a","n/a","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/atro",
+"ALOT","AstroNova, Inc.","14.55","98101425.3","n/a","1983","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/alot",
+"ASTC","Astrotech Corporation","2.74","12347736.02","n/a","n/a","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/astc",
+"ASUR","Asure Software Inc","14.11","175906830.2","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/asur",
+"ASV","ASV Holdings, Inc.","8.25","80850000","n/a","2017","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/asv",
+"ATAI","ATA Inc.","5.02","64013850.26","12751763","2008","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/atai",
+"ATRA","Atara Biotherapeutics, Inc.","14.6","446699643.6","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/atra",
+"ATHN","athenahealth, Inc.","132.66","5308746622.74","n/a","2007","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/athn",
+"ATNX","Athenex, Inc.","17.03","987659345.92","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/atnx",
+"ATHX","Athersys, Inc.","1.96","232326175.48","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/athx",
+"ATAC","Atlantic Acquisition Corp.","9.78","57433020.66","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/atac",
+"ATACR","Atlantic Acquisition Corp.","0.5","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/atacr",
+"ATACU","Atlantic Acquisition Corp.","10.27","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/atacu",
+"AAME","Atlantic American Corporation","3.7","75625820.7","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/aame",
+"ACBI","Atlantic Capital Bancshares, Inc.","16.85","433519934.1","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/acbi",
+"ACFC","Atlantic Coast Financial Corporation","9.62","149626680.58","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/acfc",
+"AY","Atlantica Yield plc","22.38","2242862278.8","n/a","2014","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ay",
+"ATLC","Atlanticus Holdings Corporation","2.35","36018931.75","n/a","1995","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/atlc",
+"AAWW","Atlas Air Worldwide Holdings","58.9","1489174590","n/a","n/a","Transportation","Transportation Services","http://www.nasdaq.com/symbol/aaww",
+"AFH","Atlas Financial Holdings, Inc.","18.95","227981821.85","n/a","2013","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/afh",
+"AFHBL","Atlas Financial Holdings, Inc.","26.682","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/afhbl",
+"TEAM","Atlassian Corporation Plc","47.01","10817195762.43","n/a","2015","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/team",
+"ATNI","ATN International, Inc.","59.54","953626339.64","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/atni",
+"ATOM","Atomera Incorporated","3.96","48156122.52","n/a","2016","Technology","Semiconductors","http://www.nasdaq.com/symbol/atom",
+"ATOS","Atossa Genetics Inc.","0.332","8805550.012","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/atos",
+"ATRC","AtriCure, Inc.","18.52","638460683.88","n/a","2005","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/atrc",
+"ATRI","Atrion Corporation","662.1","1226104588.2","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/atri",
+"ATTU","Attunity Ltd.","7.5489","129441071.3379","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/attu",
+"LIFE","aTyr Pharma, Inc.","4","119033388","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/life",
+"AUBN","Auburn National Bancorporation, Inc.","36.5","132993882","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/aubn",
+"BOLD","Audentes Therapeutics, Inc.","28.38","847295060.04","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/bold",
+"AUDC","AudioCodes Ltd.","7.14","231416653.44","n/a","1999","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/audc",
+"AUPH","Aurinia Pharmaceuticals Inc","5.3","445474317.4","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/auph",
+"EARS","Auris Medical Holding AG","0.435","20042142.15","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ears",
+"ADSK","Autodesk, Inc.","107.06","23466722070.88","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/adsk",
+"ADP","Automatic Data Processing, Inc.","113.75","50446956787.5","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/adp",
+"AUTO","AutoWeb, Inc.","8.71","113955656.23","n/a","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/auto",
+"AVDL","Avadel Pharmaceuticals plc","8.85","358732997.7","40534802","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/avdl",
+"ATXI","Avenue Therapeutics, Inc.","4.14","42497820.36","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/atxi",
+"AVEO","AVEO Pharmaceuticals, Inc.","2.95","349048014.95","n/a","2010","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aveo",
+"AVXS","AveXis, Inc.","94.81","3031684190.58","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/avxs",
+"AVNW","Aviat Networks, Inc.","15.89","84506484.02","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/avnw",
+"AVID","Avid Technology, Inc.","6.62","272652114.4","n/a","1993","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/avid",
+"AVGR","Avinger, Inc.","0.242","7632466.314","n/a","2015","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/avgr",
+"AVIR","Aviragen Therapeutics, Inc.","0.6211","24005041.1007","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/avir",
+"CAR","Avis Budget Group, Inc.","40.03","3259304966.74","n/a","n/a","Consumer Services","Rental/Leasing Companies","http://www.nasdaq.com/symbol/car",
+"AHPA","Avista Healthcare Public Acquisition Corp.","9.83","380912500","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/ahpa",
+"AHPAU","Avista Healthcare Public Acquisition Corp.","10.25","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/ahpau",
+"AHPAW","Avista Healthcare Public Acquisition Corp.","0.31","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/ahpaw",
+"AWRE","Aware, Inc.","4.75","102659807.25","n/a","1996","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/awre",
+"ACLS","Axcelis Technologies, Inc.","31.05","975378866.4","n/a","2000","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/acls",
+"AXGN","AxoGen, Inc.","26.4","904492802.4","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/axgn",
+"AAXN","Axon Enterprise, Inc.","24.48","1295304585.12","n/a","n/a","Capital Goods","Ordnance And Accessories","http://www.nasdaq.com/symbol/aaxn",
+"AXON ","Axovant Sciences Ltd.","5.4","581634864","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/axon",
+"AXSM","Axsome Therapeutics, Inc.","5.275","124866112.775","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/axsm",
+"AXTI","AXT Inc","9.5","369467768","n/a","1998","Technology","Semiconductors","http://www.nasdaq.com/symbol/axti",
+"AYTU","Aytu BioScience, Inc.","2.9","12767650.2","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aytu",
+"AZRX","AzurRx BioPharma, Inc.","3.34","38590847.64","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/azrx",
+"BCOM","B Communications Ltd.","15.0309","449259246.4905","n/a","n/a","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/bcom",
+"RILY","B. Riley Financial, Inc.","17.9","473769932.6","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/rily",
+"RILYL","B. Riley Financial, Inc.","26.02","0","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/rilyl",
+"RILYZ","B. Riley Financial, Inc.","25.8","0","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/rilyz",
+"BOSC","B.O.S. Better Online Solutions","2.26","7314080.94","n/a","n/a","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/bosc",
+"BIDU","Baidu, Inc.","235.07","64766500504.2","275520060","2005","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/bidu",
+"BCPC","Balchem Corporation","86.82","2778607856.34","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/bcpc",
+"BWINA","Baldwin & Lyons, Inc.","23.25","349608087.75","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/bwina",
+"BWINB","Baldwin & Lyons, Inc.","23.7","356374695.9","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/bwinb",
+"BLDP","Ballard Power Systems, Inc.","4.81","852214914.98","n/a","n/a","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/bldp",
+"BANF","BancFirst Corporation","56.55","1802252062.65","n/a","1993","Finance","Major Banks","http://www.nasdaq.com/symbol/banf",
+"BANFP","BancFirst Corporation","26.9959","26995900","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/banfp",
+"BCTF","Bancorp 34, Inc.","14.76","50832288.72","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/bctf",
+"BAND","Bandwidth Inc.","22.22","391545730.4","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/band",
+"BKMU","Bank Mutual Corporation","10.7","492297263","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/bkmu",
+"BOCH","Bank of Commerce Holdings (CA)","12.25","199326646.75","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/boch",
+"BMRC","Bank of Marin Bancorp","70.95","490488205.35","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bmrc",
+"BMLP","Bank Of Montreal","46.75","46750000","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bmlp",
+"BKSC","Bank of South Carolina Corp.","18.5","92212861.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bksc",
+"BOTJ","Bank of the James Financial Group, Inc.","14.96","65501402.56","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/botj",
+"OZRK","Bank of the Ozarks","47.67","6110380356.78","n/a","1997","Finance","Major Banks","http://www.nasdaq.com/symbol/ozrk",
+"BFIN","BankFinancial Corporation","16.47","297273996.81","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/bfin",
+"BWFG","Bankwell Financial Group, Inc.","35.04","270415768.8","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/bwfg",
+"BANR","Banner Corporation","57.48","1891465734.96","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/banr",
+"BZUN","Baozun Inc.","27.44","1017821328.16","37092614","2015","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/bzun",
+"TAPR","Barclays Inverse US Treasury Composite ETN","21.4998","14622013.98","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/tapr",
+"DLBL","Barclays PLC","78.32","4786683.44","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/dlbl",
+"DTYL","Barclays PLC","76.81","5283990.33","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/dtyl",
+"BHAC","Barington/Hilco Acquisition Corp.","10.99","30596599.6","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/bhac",
+"BHACR","Barington/Hilco Acquisition Corp.","0.14","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/bhacr",
+"BHACU","Barington/Hilco Acquisition Corp.","10.4","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/bhacu",
+"BHACW","Barington/Hilco Acquisition Corp.","0.07","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/bhacw",
+"BBSI","Barrett Business Services, Inc.","66.05","482188844.05","n/a","1993","Technology","Professional Services","http://www.nasdaq.com/symbol/bbsi",
+"BSET","Bassett Furniture Industries, Incorporated","37.65","404184421.5","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/bset",
+"BYBK","Bay Bancorp, Inc.","12","128614668","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bybk",
+"BV","Bazaarvoice, Inc.","5.475","471213266.25","n/a","2012","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/bv",
+"BCBP","BCB Bancorp, Inc. (NJ)","14.55","218711104.05","n/a","2005","Finance","Savings Institutions","http://www.nasdaq.com/symbol/bcbp",
+"BECN","Beacon Roofing Supply, Inc.","63.59","4307234629.35","n/a","2004","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/becn",
+"BSF","Bear State Financial, Inc.","10.26","387108127.62","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bsf",
+"BBGI","Beasley Broadcast Group, Inc.","11.05","308383400","n/a","2000","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/bbgi",
+"BEBE","bebe stores, inc.","5.5","44636647","n/a","1998","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/bebe",
+"BBBY","Bed Bath & Beyond Inc.","22.42","3211476089.08","n/a","1992","Consumer Services","Home Furnishings","http://www.nasdaq.com/symbol/bbby",
+"BGNE","BeiGene, Ltd.","81","2100489408","25931968","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bgne",
+"BELFA","Bel Fuse Inc.","22.45","270156879.3","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/belfa",
+"BELFB","Bel Fuse Inc.","27.1","326113649.4","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/belfb",
+"BLPH","Bellerophon Therapeutics, Inc.","2.04","112566767.52","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/blph",
+"BLCM","Bellicum Pharmaceuticals, Inc.","10.12","336252372.28","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/blcm",
+"BNCL","Beneficial Bancorp, Inc.","16.95","1284198393.15","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/bncl",
+"BNFT","Benefitfocus, Inc.","26.75","836559009.5","n/a","2013","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/bnft",
+"BNTC","Benitec Biopharma Limited","2.98","5475866.22","1837539","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bntc",
+"BNTCW","Benitec Biopharma Limited","0.42","0","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bntcw",
+"BYSI","BeyondSpring, Inc.","32.51","742689714.62","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bysi",
+"BGCP","BGC Partners, Inc.","16.35","4722819274.8","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/bgcp",
+"BGFV","Big 5 Sporting Goods Corporation","7.125","152666398.875","n/a","2002","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/bgfv",
+"BRPA","Big Rock Partners Acquisition Corp.","n/a","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/brpa",
+"BRPAR","Big Rock Partners Acquisition Corp.","0.31","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/brpar",
+"BRPAU","Big Rock Partners Acquisition Corp.","10","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/brpau",
+"BRPAW","Big Rock Partners Acquisition Corp.","0.352","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/brpaw",
+"BASI","Bioanalytical Systems, Inc.","2.49","20514851.04","n/a","1997","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/basi",
+"ORPN","Bioblast Pharma Ltd.","2.211","7390030.923","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/orpn",
+"BIOC","Biocept, Inc.","0.7","21181120.1","n/a","2014","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/bioc",
+"BCRX","BioCryst Pharmaceuticals, Inc.","4.93","485135471.73","n/a","1994","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/bcrx",
+"BDSI","BioDelivery Sciences International, Inc.","2.75","153679449","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bdsi",
+"BIIB","Biogen Inc.","319.35","67535159511.6","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/biib",
+"BKYI","BIO-key International, Inc.","1.47","9552703.86","n/a","n/a","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/bkyi",
+"BIOL","Biolase, Inc.","0.5","40491947","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/biol",
+"BLFS","BioLife Solutions, Inc.","5.42","73877255.8","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/blfs",
+"BLRX","BioLineRx Ltd.","1.12","88323606.56","78860363","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/blrx",
+"BMRN","BioMarin Pharmaceutical Inc.","85","14927808545","n/a","1999","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bmrn",
+"BMRA","Biomerica, Inc.","3.31","28185222.63","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/bmra",
+"BVXV","BiondVax Pharmaceuticals Ltd.","5.51","17027817.48","3090348","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/bvxv",
+"BVXVW","BiondVax Pharmaceuticals Ltd.","1.55","0","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/bvxvw",
+"BPTH","Bio-Path Holdings, Inc.","0.26","29481483.2","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bpth",
+"BIOS","BioScrip, Inc.","2.54","323889555.42","n/a","n/a","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/bios",
+"BSTC","BioSpecifics Technologies Corp","43.88","315463544.04","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bstc",
+"BSPM","Biostar Pharmaceuticals, Inc.","1.81","4773310.28","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bspm",
+"TECH","Bio-Techne Corp","133.19","4989587487.82","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/tech",
+"BEAT","BioTelemetry, Inc.","27.65","896084462.7","n/a","2008","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/beat",
+"BIVV","Bioverativ Inc.","49.36","5340745089.6","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bivv",
+"BCAC","Bison Capital Acquisition Corp.","9.8","78193582.6","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/bcac",
+"BCACR","Bison Capital Acquisition Corp.","0.315","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/bcacr",
+"BCACU","Bison Capital Acquisition Corp.","10.28","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/bcacu",
+"BCACW","Bison Capital Acquisition Corp.","0.39","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/bcacw",
+"BJRI","BJ's Restaurants, Inc.","35.55","733517156.7","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/bjri",
+"BBOX","Black Box Corporation","3.5","52981978","n/a","n/a","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/bbox",
+"BRAC","Black Ridge Acquisition Corp.","9.6","169872000","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/brac",
+"BRACR","Black Ridge Acquisition Corp.","0.28","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/bracr",
+"BRACU","Black Ridge Acquisition Corp.","10","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/bracu",
+"BRACW","Black Ridge Acquisition Corp.","0.26","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/bracw",
+"BLKB","Blackbaud, Inc.","97.5","4688735512.5","n/a","2004","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/blkb",
+"HAWK","Blackhawk Network Holdings, Inc.","36.2","2056641460","n/a","2013","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/hawk",
+"BL","BlackLine, Inc.","36.13","1909522599.46","n/a","2016","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/bl",
+"BKCC","BlackRock Capital Investment Corporation","6.58","481470437.42","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/bkcc",
+"ADRA","BLDRS Asia 50 ADR Index Fund","33.9048","23733360","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/adra",
+"ADRD","BLDRS Developed Markets 100 ADR Index Fund","23.23","65044000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/adrd",
+"ADRE","BLDRS Emerging Markets 50 ADR Index Fund","42.1409","155921330","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/adre",
+"ADRU","BLDRS Europe 100 ADR Index Fund","22.43","14579500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/adru",
+"BLMN","Bloomin' Brands, Inc.","21.43","1955907377.99","n/a","2012","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/blmn",
+"BCOR","Blucora, Inc.","20.35","938663896.5","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/bcor",
+"BLBD","Blue Bird Corporation","19.35","468926429.4","n/a","2014","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/blbd",
+"BUFF","Blue Buffalo Pet Products, Inc.","30.21","5898898643.73","n/a","2015","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/buff",
+"BHBK","Blue Hills Bancorp, Inc.","21.45","575435503.5","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/bhbk",
+"BLUE","bluebird bio, Inc.","171.1","7841674176.2","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/blue",
+"BKEP","Blueknight Energy Partners L.P., L.L.C.","5.2999","202678908.2975","n/a","2011","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/bkep",
+"BKEPP","Blueknight Energy Partners L.P., L.L.C.","7.6","229205504.4","n/a","n/a","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/bkepp",
+"BPMC","Blueprint Medicines Corporation","72.82","2854777024","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bpmc",
+"BMCH","BMC Stock Holdings, Inc.","23","1541860292","n/a","2013","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/bmch",
+"BOBE","Bob Evans Farms, Inc.","77.34","1542749162.82","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/bobe",
+"BOFI","BofI Holding, Inc.","27.78","1768368458.16","n/a","2005","Finance","Savings Institutions","http://www.nasdaq.com/symbol/bofi",
+"BOFIL","BofI Holding, Inc.","25.64","0","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/bofil",
+"WIFI","Boingo Wireless, Inc.","24.15","985204297.35","n/a","2011","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/wifi",
+"BOJA","Bojangles', Inc.","13.475","499508009","n/a","2015","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/boja",
+"BOKF","BOK Financial Corporation","88.55","5796198400.3","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bokf",
+"BOKFL","BOK Financial Corporation","25.5997","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bokfl",
+"BNSO","Bonso Electronics International, Inc.","2.48","12308726.08","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/bnso",
+"BRQS","Borqs Technologies, Inc. ","5.145","158489857.365","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/brqs",
+"BRQSW","Borqs Technologies, Inc. ","0.225","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/brqsw",
+"BOMN","Boston Omaha Corporation","21.87","314112620.79","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/bomn",
+"BPFH","Boston Private Financial Holdings, Inc.","16.55","1394180606","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bpfh",
+"BPFHP","Boston Private Financial Holdings, Inc.","25.56","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bpfhp",
+"BPFHW","Boston Private Financial Holdings, Inc.","9.8","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bpfhw",
+"EPAY","Bottomline Technologies, Inc.","33.54","1357818736.56","n/a","1999","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/epay",
+"BLVD","Boulevard Acquisition Corp. II","9.93","459262500","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/blvd",
+"BLVDU","Boulevard Acquisition Corp. II","10.02","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/blvdu",
+"BLVDW","Boulevard Acquisition Corp. II","0.65","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/blvdw",
+"BOXL","Boxlight Corporation","6.88","40570899.04","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/boxl",
+"BCLI","Brainstorm Cell Therapeutics Inc.","3.98","74994049.48","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/bcli",
+"BBRG","Bravo Brio Restaurant Group, Inc.","2.125","32309889.75","n/a","2010","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/bbrg",
+"BDGE","Bridge Bancorp, Inc.","35.8","705616997.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bdge",
+"BLIN ","Bridgeline Digital, Inc.","2.5982","10914643.2736","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/blin",
+"BRID","Bridgford Foods Corporation","12.65","114821924.8","n/a","n/a","Consumer Non-Durables","Specialty Foods","http://www.nasdaq.com/symbol/brid",
+"BCOV","Brightcove Inc.","7.25","251086915.5","n/a","2012","Technology","EDP Services","http://www.nasdaq.com/symbol/bcov",
+"BHF","Brighthouse Financial, Inc.","58.44","6999540314.64","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/bhf",
+"AVGO","Broadcom Limited","271.56","110790873372.24","n/a","2009","Technology","Semiconductors","http://www.nasdaq.com/symbol/avgo",
+"BSFT","BroadSoft, Inc.","54.8","1734386352.8","n/a","2010","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/bsft",
+"BVSN","BroadVision, Inc.","3.95","19709745.55","n/a","1996","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/bvsn",
+"BYFC","Broadway Financial Corporation","2.24","61490730.56","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/byfc",
+"BWEN","Broadwind Energy, Inc.","2.4","36349608","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/bwen",
+"BPY","Brookfield Property Partners L.P.","22.05","5620376030.85","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/bpy",
+"BRKL","Brookline Bancorp, Inc.","16","1226437952","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/brkl",
+"BRKS","Brooks Automation, Inc.","23.81","1660968933","n/a","1995","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/brks",
+"BRKR","Bruker Corporation","34.81","5415136194.6","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/brkr",
+"BMTC","Bryn Mawr Bank Corporation","44.3","755892716.3","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bmtc",
+"BLMT","BSB Bancorp, Inc.","31.4","305043935","n/a","2011","Finance","Major Banks","http://www.nasdaq.com/symbol/blmt",
+"BSQR","BSQUARE Corporation","4.85","61244980.35","n/a","1999","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/bsqr",
+"BWLD","Buffalo Wild Wings, Inc.","155.5","2414926662.5","n/a","2003","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/bwld",
+"BLDR","Builders FirstSource, Inc.","19.98","2256567253.92","n/a","2005","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/bldr",
+"BUR","Burcon NutraScience Corp","0.4303","16277033.4025","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/bur",
+"CFFI","C&F Financial Corporation","60.65","211534402.85","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cffi",
+"CHRW","C.H. Robinson Worldwide, Inc.","86.54","12064134488.92","n/a","1997","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/chrw",
+"CA","CA Inc.","33.19","13891455246.86","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ca",
+"CCMP","Cabot Microelectronics Corporation","94.85","2405103482.6","n/a","2000","Technology","Semiconductors","http://www.nasdaq.com/symbol/ccmp",
+"CDNS","Cadence Design Systems, Inc.","43.72","12344779200","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cdns",
+"CDZI","Cadiz, Inc.","13.6","310108016","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/cdzi",
+"CZR","Caesars Entertainment Corporation","13.25","9329738903.5","n/a","2012","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/czr",
+"CSTE","Caesarstone Ltd.","24.55","842594617.15","n/a","2012","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/cste",
+"PRSS","CafePress Inc.","1.85","31195495.5","n/a","2012","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/prss",
+"CLBS","Caladrius Biosciences, Inc.","3.43","32485049.8","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/clbs",
+"CHY","Calamos Convertible and High Income Fund","11.87","861014320.57","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/chy",
+"CHI","Calamos Convertible Opportunities and Income Fund","11.35","794764704.7","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/chi",
+"CCD","Calamos Dynamic Convertible & Income Fund","20.44","498423104.48","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ccd",
+"CHW","Calamos Global Dynamic Income Fund","9.11","537553697.12","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/chw",
+"CGO","Calamos Global Total Return Fund","14.4999","122741667.9999","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/cgo",
+"CSQ","Calamos Strategic Total Return Fund","12.21","1886615940","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/csq",
+"CAMP","CalAmp Corp.","22.36","796046409.6","n/a","1983","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/camp",
+"CVGW","Calavo Growers, Inc.","76.75","1345671488.25","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/cvgw",
+"CALA","Calithera Biosciences, Inc.","10.35","367183648.35","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cala",
+"CALD","Callidus Software, Inc.","28.25","1924245925","n/a","2003","Technology","EDP Services","http://www.nasdaq.com/symbol/cald",
+"CALM","Cal-Maine Foods, Inc.","49.55","2406763807.4","n/a","1996","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/calm",
+"CLMT","Calumet Specialty Products Partners, L.P.","8.25","633020074.5","n/a","2006","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/clmt",
+"CLXT","Calyxt, Inc.","18.73","518692324.9","n/a","2017","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/clxt",
+"ABCD","Cambium Learning Group, Inc.","5.82","271618684.14","n/a","n/a","Consumer Services","Publishing","http://www.nasdaq.com/symbol/abcd",
+"CATC","Cambridge Bancorp","73.6921","300825006.3148","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/catc",
+"CAC","Camden National Corporation","45.48","705669908.52","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cac",
+"CAMT","Camtek Ltd.","5.8","205421453.6","n/a","2000","Capital Goods","Electronic Components","http://www.nasdaq.com/symbol/camt",
+"CSIQ","Canadian Solar Inc.","17.97","1039253133.81","n/a","2006","Technology","Semiconductors","http://www.nasdaq.com/symbol/csiq",
+"CGIX","Cancer Genetics, Inc.","2.45","59421885.95","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/cgix",
+"CPHC","Canterbury Park Holding Corporation","15.5","68362626","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/cphc",
+"CPLA","Capella Education Company","84.4","981068554","n/a","2006","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/cpla",
+"CCBG","Capital City Bank Group","24.92","422793891.24","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ccbg",
+"CPLP","Capital Product Partners L.P.","3.15","398337993.9","n/a","2007","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/cplp",
+"CSWC","Capital Southwest Corporation","17.01","272488224.96","n/a","n/a","Consumer Non-Durables","Textiles","http://www.nasdaq.com/symbol/cswc",
+"CPTA","Capitala Finance Corp.","7.59","120958088.13","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/cpta",
+"CPTAG","Capitala Finance Corp.","24.8","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cptag",
+"CPTAL","Capitala Finance Corp.","25.28","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cptal",
+"CFFN","Capitol Federal Financial, Inc.","14.1","1949053363.5","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/cffn",
+"CAPR","Capricor Therapeutics, Inc.","1.86","47820737.64","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/capr",
+"CSTR","CapStar Financial Holdings, Inc.","21.4","243085382","n/a","2016","Finance","Major Banks","http://www.nasdaq.com/symbol/cstr",
+"CPST","Capstone Turbine Corporation","0.8","37394095.2","n/a","2000","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cpst",
+"CARA","Cara Therapeutics, Inc.","12.78","416736438.3","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cara",
+"CARB","Carbonite, Inc.","23.65","660952864.55","n/a","2011","Technology","EDP Services","http://www.nasdaq.com/symbol/carb",
+"CRME","Cardiome Pharma Corporation","1.39","48129781.38","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/crme",
+"CSII","Cardiovascular Systems, Inc.","24.75","844507446.75","n/a","1981","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/csii",
+"CATM","Cardtronics plc","18.46","843279585.46","n/a","2007","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/catm",
+"CDNA","CareDx, Inc.","7.12","203599219.52","n/a","2014","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/cdna",
+"CECO","Career Education Corporation","13.11","905817043.56","n/a","1998","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/ceco",
+"CTRE","CareTrust REIT, Inc.","18.05","1370405818","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ctre",
+"CARG","CarGurus, Inc.","29.3","3108459561","n/a","2017","Technology","EDP Services","http://www.nasdaq.com/symbol/carg",
+"CARO","Carolina Financial Corporation","38.35","807666148.25","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/caro",
+"CART","Carolina Trust BancShares, Inc.","9.3","43308984","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cart",
+"CRZO","Carrizo Oil & Gas, Inc.","20.33","1655972444.93","n/a","1997","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/crzo",
+"TAST","Carrols Restaurant Group, Inc.","12.95","468255307.45","n/a","2006","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/tast",
+"CARV","Carver Bancorp, Inc.","3.4884","12893429.8908","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/carv",
+"CASM","CAS Medical Systems, Inc.","0.65","18346703.05","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/casm",
+"CASC","Cascadian Therapeutics, Inc.","4.09","206791708.8","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/casc",
+"CWST","Casella Waste Systems, Inc.","21.08","886280458.2","n/a","1997","Public Utilities","Environmental Services","http://www.nasdaq.com/symbol/cwst",
+"CASY","Caseys General Stores, Inc.","120.52","4567355840.56","n/a","1983","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/casy",
+"CASI","CASI Pharmaceuticals, Inc.","3.63","236191627.32","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/casi",
+"CASS","Cass Information Systems, Inc","69.02","847771555.68","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/cass",
+"CATB","Catabasis Pharmaceuticals, Inc.","1.75","40395559.75","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/catb",
+"CBIO","Catalyst Biosciences, Inc. ","7.1","30604983.1","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cbio",
+"CPRX","Catalyst Pharmaceuticals, Inc.","4.4","378602074.4","n/a","2006","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cprx",
+"CATS","Catasys, Inc.","3.52","55929881.92","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/cats",
+"CATY","Cathay General Bancorp","43.54","3518901363.18","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/caty",
+"CATYW","Cathay General Bancorp","23.07","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/catyw",
+"CVCO","Cavco Industries, Inc.","153.2","1383027400.8","n/a","n/a","Basic Industries","Homebuilding","http://www.nasdaq.com/symbol/cvco",
+"CAVM","Cavium, Inc.","85.41","5906589618.15","n/a","2007","Technology","Semiconductors","http://www.nasdaq.com/symbol/cavm",
+"CBFV","CB Financial Services, Inc.","29.9","122231947.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cbfv",
+"CBAK","CBAK Energy Technology, Inc.","1.65","43268473.05","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cbak",
+"CBOE","Cboe Global Markets, Inc.","124.25","14097134632","n/a","2010","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/cboe",
+"CBTX","CBTX, Inc.","28.93","707716672.96","n/a","2017","Finance","Major Banks","http://www.nasdaq.com/symbol/cbtx",
+"CDK","CDK Global, Inc.","68.76","9457115699.16","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/cdk",
+"CDW","CDW Corporation","69.14","10582763789.64","n/a","2013","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/cdw",
+"CECE","CECO Environmental Corp.","5.21","180826851.29","n/a","n/a","Capital Goods","Pollution Control Equipment","http://www.nasdaq.com/symbol/cece",
+"CELC","Celcuity Inc.","18","181476900","n/a","2017","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/celc",
+"CELG","Celgene Corporation","102.14","80416551332.34","n/a","1987","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/celg",
+"CELGZ","Celgene Corporation","1.0502","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/celgz",
+"CLDX","Celldex Therapeutics, Inc.","2.91","395717307.39","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/cldx",
+"APOP","Cellect Biotechnology Ltd.","8.6792","51663910.0704","5952612","2016","n/a","n/a","http://www.nasdaq.com/symbol/apop",
+"APOPW","Cellect Biotechnology Ltd.","2.18","0","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/apopw",
+"CLRB","Cellectar Biosciences, Inc.","1.33","21032568.13","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/clrb",
+"CLRBW","Cellectar Biosciences, Inc.","0.14","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/clrbw",
+"CLRBZ","Cellectar Biosciences, Inc.","0.5548","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/clrbz",
+"CLLS","Cellectis S.A.","24.57","217584327.87","8855691","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/clls",
+"CBMG","Cellular Biomedicine Group, Inc.","10.9","152711943","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/cbmg",
+"CLSN","Celsion Corporation","2.6","41762086.6","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/clsn",
+"CELH","Celsius Holdings, Inc.","4.93","225197928.49","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/celh",
+"CYAD","Celyad SA","40.39","20058481.8","496620","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cyad",
+"CETX","Cemtrex Inc.","2.69","27568553.77","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cetx",
+"CETXP","Cemtrex Inc.","5.55","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cetxp",
+"CETXW","Cemtrex Inc.","0.2245","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cetxw",
+"CDEV","Centennial Resource Development, Inc.","20.61","5686031317.32","n/a","2016","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cdev",
+"CSFL","CenterState Bank Corporation","27.18","1633714484.22","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/csfl",
+"CETV","Central European Media Enterprises Ltd.","4.85","703074531.85","n/a","1994","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/cetv",
+"CFBK","Central Federal Corporation","2.65","61314812.25","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/cfbk",
+"CENT","Central Garden & Pet Company","39.61","2053691437.22","n/a","1993","Consumer Durables","Consumer Specialties","http://www.nasdaq.com/symbol/cent",
+"CENTA","Central Garden & Pet Company","38.45","1993547986.9","n/a","n/a","Consumer Durables","Consumer Specialties","http://www.nasdaq.com/symbol/centa",
+"CVCY","Central Valley Community Bancorp","20.47","278008412.67","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cvcy",
+"CENX","Century Aluminum Company","13.38","1168434617.76","n/a","1996","Basic Industries","Aluminum","http://www.nasdaq.com/symbol/cenx",
+"CNBKA","Century Bancorp, Inc.","85","473272265","n/a","1987","Finance","Major Banks","http://www.nasdaq.com/symbol/cnbka",
+"CNTY","Century Casinos, Inc.","8.68","254843237.6","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/cnty",
+"CVO","Cenveo Inc","0.94","8067046.16","n/a","n/a","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/cvo",
+"CRNT","Ceragon Networks Ltd.","1.89","147313341.63","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/crnt",
+"CERC","Cerecor Inc.","1.74","45335451.18","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cerc",
+"CERCW","Cerecor Inc.","0.066","0","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cercw",
+"CERN","Cerner Corporation","70.17","23325553252.32","n/a","1986","Technology","EDP Services","http://www.nasdaq.com/symbol/cern",
+"CERS","Cerus Corporation","3.89","443796259.38","n/a","1997","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/cers",
+"KOOL","Cesca Therapeutics Inc.","2.94","29297911.44","n/a","n/a","Capital Goods","Medical Specialities","http://www.nasdaq.com/symbol/kool",
+"CEVA","CEVA, Inc.","46.95","1031725076.25","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/ceva",
+"CSBR","Champions Oncology, Inc.","3.59","39439617.94","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/csbr",
+"CYOU","Changyou.com Limited","36.44","700200284.64","19215156","2009","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cyou",
+"BURG","Chanticleer Holdings, Inc.","2.7","8169236.1","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/burg",
+"CTHR","Charles & Colvard Ltd.","1.31","28289037.35","n/a","1997","Consumer Durables","Consumer Specialties","http://www.nasdaq.com/symbol/cthr",
+"GTLS","Chart Industries, Inc.","48.29","1485935163.46","n/a","2006","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/gtls",
+"CHTR","Charter Communications, Inc.","336.27","83600230977.45","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/chtr",
+"CHFN","Charter Financial Corp.","18.45","278888041.35","n/a","2010","Finance","Savings Institutions","http://www.nasdaq.com/symbol/chfn",
+"CHKP","Check Point Software Technologies Ltd.","104.3","17311213777.2","n/a","1996","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/chkp",
+"CHEK","Check-Cap Ltd.","0.9096","15450847.632","n/a","2015","Health Care","Medical Electronics","http://www.nasdaq.com/symbol/chek",
+"CHEKW","Check-Cap Ltd.","0.2113","0","n/a","2015","Health Care","Medical Electronics","http://www.nasdaq.com/symbol/chekw",
+"CKPT","Checkpoint Therapeutics, Inc.","4.1677","106309183.1406","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ckpt",
+"CEMI","Chembio Diagnostics, Inc.","7.25","89309632.5","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cemi",
+"CHFC","Chemical Financial Corporation","56.46","4018198747.62","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/chfc",
+"CCXI","ChemoCentryx, Inc.","6.85","334051648.4","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ccxi",
+"CHMG","Chemung Financial Corp","52.14","247164508.14","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/chmg",
+"CHKE","Cherokee Inc.","2.9","40455058","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/chke",
+"CHFS","CHF Solutions, Inc.","3.9","7016076.6","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/chfs",
+"CHMA","Chiasma, Inc.","1.8","43882588.8","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/chma",
+"CSSE","Chicken Soup for the Soul Entertainment, Inc.","8.11","94109153.68","n/a","2017","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/csse",
+"PLCE","Children's Place, Inc. (The)","132.7","2308388556.1","n/a","1997","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/plce",
+"CMRX","Chimerix, Inc.","4.51","212546071.32","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cmrx",
+"CADC","China Advanced Construction Materials Group, Inc.","4.55","10863843.9","n/a","n/a","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/cadc",
+"CALI","China Auto Logistics Inc.","3.48","16844571.12","n/a","n/a","Consumer Services","Motor Vehicles","http://www.nasdaq.com/symbol/cali",
+"CAAS","China Automotive Systems, Inc.","5.09","161067980.36","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/caas",
+"CBPO","China Biologic Products Holdings, Inc.","80.93","2234423967.13","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/cbpo",
+"CCCL","China Ceramics Co., Ltd.","1.85","5902545.25","n/a","n/a","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/cccl",
+"CCCR","China Commercial Credit, Inc.","3.04","57853981.6","n/a","2013","Finance","Major Banks","http://www.nasdaq.com/symbol/cccr",
+"CCRC","China Customer Relations Centers, Inc.","14.18","259913728","n/a","2015","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ccrc",
+"JRJC","China Finance Online Co. Limited","1.74","36922105.74","21219601","2004","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/jrjc",
+"HGSH","China HGS Real Estate, Inc.","1.49","67124500","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/hgsh",
+"CNIT","China Information Technology, Inc.","1.48","59542115.32","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cnit",
+"CIFS","China Internet Nationwide Financial Services Inc.","58.79","1352170000","n/a","2017","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/cifs",
+"CJJD","China Jo-Jo Drugstores, Inc.","1.4817","37360588.3926","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/cjjd",
+"CLDC","China Lending Corporation","2.8399","67472664.3983","n/a","2014","Finance","Diversified Financial Services","http://www.nasdaq.com/symbol/cldc",
+"HTHT","China Lodging Group, Limited","107.53","3487609524.84","32433828","2010","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/htht",
+"CHNR","China Natural Resources, Inc.","2.3478","58485848.5848","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/chnr",
+"CREG","China Recycling Energy Corporation","2.89","24016472.22","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/creg",
+"CNTF","China TechFaith Wireless Communication Technology Limited","2.6","18873366.2","7258987","2005","n/a","n/a","http://www.nasdaq.com/symbol/cntf",
+"CXDC","China XD Plastics Company Limited","4.85","241179495.35","n/a","n/a","Capital Goods","Containers/Packaging","http://www.nasdaq.com/symbol/cxdc",
+"CCIH","ChinaCache International Holdings Ltd.","0.9701","20326610.0708","20953108","2010","Technology","EDP Services","http://www.nasdaq.com/symbol/ccih",
+"CNET","ChinaNet Online Holdings, Inc.","1.07","13204379.94","n/a","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/cnet",
+"IMOS","ChipMOS TECHNOLOGIES INC.","18.48","197104131.84","10665808","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/imos",
+"CDXC","ChromaDex Corporation","6.59","354522579.27","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/cdxc",
+"CHSCL","CHS Inc","28.34","0","n/a","n/a","Consumer Services","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/chscl",
+"CHSCM","CHS Inc","26.73","507870000","n/a","n/a","Consumer Services","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/chscm",
+"CHSCN","CHS Inc","28.05","471240000","n/a","n/a","Consumer Services","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/chscn",
+"CHSCO","CHS Inc","29.39","332670553.25","n/a","n/a","Consumer Services","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/chsco",
+"CHSCP","CHS Inc","30.2","218414191.6","n/a","n/a","Consumer Services","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/chscp",
+"CHDN","Churchill Downs, Incorporated","233.2","3597254117.6","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/chdn",
+"CHUY","Chuy's Holdings, Inc.","24.475","413962734.075","n/a","2012","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/chuy",
+"CDTX","Cidara Therapeutics, Inc.","8","161905144","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/cdtx",
+"CMCT","CIM Commercial Trust Corporation","17.45","1009933547.6","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cmct",
+"CMCTP","CIM Commercial Trust Corporation","n/a","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cmctp",
+"CMPR","Cimpress N.V","122.01","3787334737.83","n/a","n/a","Miscellaneous","Publishing","http://www.nasdaq.com/symbol/cmpr",
+"CINF","Cincinnati Financial Corporation","74.52","12226628673","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/cinf",
+"CIDM","Cinedigm Corp","1.55","54683575.3","n/a","n/a","Consumer Services","Consumer Electronics/Video Chains","http://www.nasdaq.com/symbol/cidm",
+"CTAS","Cintas Corporation","157.5","16742940637.5","n/a","1983","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/ctas",
+"CRUS","Cirrus Logic, Inc.","53.16","3384436662.84","n/a","1989","Technology","Semiconductors","http://www.nasdaq.com/symbol/crus",
+"CSCO","Cisco Systems, Inc.","37.6","185880191862.4","n/a","1990","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/csco",
+"CTRN","Citi Trends, Inc.","25.43","349479683.73","n/a","2005","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/ctrn",
+"CTXR","Citius Pharmaceuticals, Inc.","5.03","41511573.94","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ctxr",
+"CTXRW","Citius Pharmaceuticals, Inc.","0.9","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ctxrw",
+"CZNC","Citizens & Northern Corp","25.49","310942849.29","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cznc",
+"CZWI","Citizens Community Bancorp, Inc.","13.76","81030108.16","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/czwi",
+"CZFC","Citizens First Corporation","23.32","58915111.64","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/czfc",
+"CIZN","Citizens Holding Company","23.65","115759773.25","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cizn",
+"CTXS","Citrix Systems, Inc.","88.35","13312174063.8","n/a","1995","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ctxs",
+"CHCO","City Holding Company","70","1093262030","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/chco",
+"CIVB","Civista Bancshares, Inc. ","22.4","227828944","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/civb",
+"CIVBP","Civista Bancshares, Inc. ","70.25","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/civbp",
+"CLAR","Clarus Corporation","7.7","231317740.5","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/clar",
+"CDTI","Clean Diesel Technologies, Inc.","2.09","33028136.24","n/a","n/a","Capital Goods","Pollution Control Equipment","http://www.nasdaq.com/symbol/cdti",
+"CLNE","Clean Energy Fuels Corp.","2.22","335409938.76","n/a","2007","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/clne",
+"CLNT","Cleantech Solutions International, Inc.","5.27","13500174.81","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/clnt",
+"CACG","ClearBridge All Cap Growth ETF","27.285","40921497.3","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cacg",
+"YLDE","ClearBridge Dividend Strategy ESG ETF","26.865","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ylde",
+"LRGE","ClearBridge Large Cap Growth ESG ETF","28.7425","2874307.485","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lrge",
+"CLFD","Clearfield, Inc.","14.05","194050942.75","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/clfd",
+"CLRO","ClearOne, Inc.","8.1","68154639.3","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/clro",
+"CLSD","Clearside Biomedical, Inc.","7","177397115","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/clsd",
+"CLIR","ClearSign Combustion Corporation","2.075","32383182.475","n/a","2012","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/clir",
+"CLIRW","ClearSign Combustion Corporation","0.55","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/clirw",
+"CMTA","Clementia Pharmaceuticals Inc.","16.32","517630970.88","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cmta",
+"CBLI","Cleveland BioLabs, Inc.","2.59","29214770.06","n/a","2006","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/cbli",
+"CSBK","Clifton Bancorp Inc.","17.15","378410771.2","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/csbk",
+"CLVS","Clovis Oncology, Inc.","61.33","3088068411.74","n/a","2011","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/clvs",
+"CMFN","CM Finance Inc","8.75","119791700","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/cmfn",
+"CMSS","CM Seven Star Acquisition Corporation","9.65","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/cmss",
+"CMSSR","CM Seven Star Acquisition Corporation","0.275","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/cmssr",
+"CMSSU","CM Seven Star Acquisition Corporation","9.97","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/cmssu",
+"CMSSW","CM Seven Star Acquisition Corporation","0.27","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/cmssw",
+"CME","CME Group Inc.","150.79","51313007051.84","n/a","2002","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/cme",
+"CCNE","CNB Financial Corporation","28.29","432374373.63","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ccne",
+"CWAY","Coastway Bancorp, Inc.","20.85","91582394.85","n/a","2014","Finance","Savings Institutions","http://www.nasdaq.com/symbol/cway",
+"COBZ","CoBiz Financial Inc.","21.14","892813336.1","n/a","1998","Finance","Major Banks","http://www.nasdaq.com/symbol/cobz",
+"COKE","Coca-Cola Bottling Co. Consolidated","216.93","2024861281.17","n/a","1972","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/coke",
+"CODA","Coda Octopus Group, Inc.","5.16","47073276.48","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/coda",
+"CDXS","Codexis, Inc.","6.925","334802040.125","n/a","2010","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/cdxs",
+"CODX","Co-Diagnostics, Inc.","5.14","63134491.5","n/a","2017","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/codx",
+"CVLY","Codorus Valley Bancorp, Inc","29.66","263508782.9","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/cvly",
+"JVA","Coffee Holding Co., Inc.","3.99","23381072.82","n/a","2005","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/jva",
+"CCOI","Cogent Communications Holdings, Inc.","46.85","2152990625.6","n/a","n/a","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/ccoi",
+"CGNT","Cogentix Medical, Inc.","3.05","185762281.3","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/cgnt",
+"COGT","Cogint, Inc.","4.15","247661135.3","n/a","n/a","Consumer Services","Advertising","http://www.nasdaq.com/symbol/cogt",
+"CGNX","Cognex Corporation","138.49","23982756191.02","n/a","1989","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cgnx",
+"CTSH","Cognizant Technology Solutions Corporation","71.36","42077112584.96","n/a","1998","Technology","EDP Services","http://www.nasdaq.com/symbol/ctsh",
+"COHR","Coherent, Inc.","289.57","7186861285.17","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/cohr",
+"CHRS","Coherus BioSciences, Inc.","8.8","509919784","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/chrs",
+"COHU","Cohu, Inc.","21.99","622053515.82","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/cohu",
+"CLCT","Collectors Universe, Inc.","29.06","259244201.88","n/a","1999","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/clct",
+"COLL","Collegium Pharmaceutical, Inc.","17","553558709","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/coll",
+"CIGI","Colliers International Group Inc. ","60.55","2274290818.1","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/cigi",
+"CBAN","Colony Bankcorp, Inc.","14.15","119415500.7","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cban",
+"COLB","Columbia Banking System, Inc.","46.31","3381726528.18","n/a","1992","Finance","Major Banks","http://www.nasdaq.com/symbol/colb",
+"COLM","Columbia Sportswear Company","69.89","4883668095.77","n/a","1998","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/colm",
+"CMCO","Columbus McKinnon Corporation","39.59","910509031.4","n/a","1996","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/cmco",
+"CMCSA","Comcast Corporation","38.43","179613051426.9","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/cmcsa",
+"CBSH","Commerce Bancshares, Inc.","56.65","6347636578.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cbsh",
+"CBSHP","Commerce Bancshares, Inc.","26.4692","2425648181.5568","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cbshp",
+"CUBN","Commerce Union Bancshares, Inc.","23.37","210849421.62","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cubn",
+"CHUBA","CommerceHub, Inc.","22.8","987623632.8","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/chuba",
+"CHUBK","CommerceHub, Inc.","21.53","932611263.78","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/chubk",
+"CVGI","Commercial Vehicle Group, Inc.","10.98","336627431.28","n/a","2004","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/cvgi",
+"COMM","CommScope Holding Company, Inc.","36.07","6880787504.2","n/a","2013","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/comm",
+"JCS","Communications Systems, Inc.","3.63","32557604.31","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/jcs",
+"ESXB","Community Bankers Trust Corporation.","8.3","182997013.9","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/esxb",
+"CFBI","Community First Bancshares, Inc.","12.37","93248152.5","n/a","2017","Finance","Savings Institutions","http://www.nasdaq.com/symbol/cfbi",
+"CYHHZ","Community Health Systems, Inc.","0.0077","0","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/cyhhz",
+"CTBI","Community Trust Bancorp, Inc.","49.5","875790283.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ctbi",
+"CWBC","Community West Bancshares","10.5","85874659.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cwbc",
+"CVLT","Commvault Systems, Inc.","54","2494009656","n/a","2006","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cvlt",
+"CGEN","Compugen Ltd.","2.45","125272802.2","n/a","2000","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/cgen",
+"CPSI","Computer Programs and Systems, Inc.","30.1","414061288.9","n/a","2002","Technology","EDP Services","http://www.nasdaq.com/symbol/cpsi",
+"CTG","Computer Task Group, Incorporated","5.24","81177115.84","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/ctg",
+"CHCI","Comstock Holding Companies, Inc.","1.4772","5270707.2108","n/a","2004","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/chci",
+"CMTL","Comtech Telecommunications Corp.","21.16","499078511.56","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/cmtl",
+"CNAT","Conatus Pharmaceuticals Inc.","4.18","125422831.16","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cnat",
+"CNCE","Concert Pharmaceuticals, Inc.","23.85","543126605.4","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cnce",
+"CXRX","Concordia International Corp.","0.512","26256845.312","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cxrx",
+"CCUR","Concurrent Computer Corporation","6.12","60546555.36","n/a","n/a","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/ccur",
+"CDOR","Condor Hospitality Trust, Inc.","10.02","117025674.18","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cdor",
+"CFMS","ConforMIS, Inc.","3.02","136783570.46","n/a","2015","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/cfms",
+"CNFR","Conifer Holdings, Inc.","6.05","51536852.4","n/a","2015","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/cnfr",
+"CNMD","CONMED Corporation","52.74","1473231987.36","n/a","1987","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/cnmd",
+"CTWS","Connecticut Water Service, Inc.","60.76","733269847.24","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/ctws",
+"CNOB","ConnectOne Bancorp, Inc.","27.3","874018154.1","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cnob",
+"CONN","Conn's, Inc.","30.8","961173782.8","n/a","2003","Consumer Services","Consumer Electronics/Video Chains","http://www.nasdaq.com/symbol/conn",
+"CNSL","Consolidated Communications Holdings, Inc.","13.56","960536729.52","n/a","2005","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/cnsl",
+"CWCO","Consolidated Water Co. Ltd.","13.15","195957499.65","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/cwco",
+"CNAC","Constellation Alpha Capital Corp.","9.7199","180109747","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/cnac",
+"CNACR","Constellation Alpha Capital Corp.","0.27","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/cnacr",
+"CNACU","Constellation Alpha Capital Corp.","10.12","145475000","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/cnacu",
+"CNACW","Constellation Alpha Capital Corp.","0.22","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/cnacw",
+"CPSS","Consumer Portfolio Services, Inc.","4.2","91455663.6","n/a","1992","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/cpss",
+"CFRX","ContraFect Corporation","0.98","72182885.88","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cfrx",
+"CTRV","ContraVir Pharmaceuticals Inc","0.456","35694907.536","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ctrv",
+"CTRL","Control4 Corporation","32.68","825709121.96","n/a","2013","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/ctrl",
+"CPRT","Copart, Inc.","43.01","9948383878.73","n/a","1994","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/cprt",
+"CRBP","Corbus Pharmaceuticals Holdings, Inc.","7.75","430671452.5","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/crbp",
+"CORT","Corcept Therapeutics Incorporated","18.2","2077059730.2","n/a","1982","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cort",
+"CORE","Core-Mark Holding Company, Inc.","32.24","1489212219.04","n/a","n/a","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/core",
+"CORI","Corium International, Inc.","11.59","417293337.18","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cori",
+"CSOD","Cornerstone OnDemand, Inc.","36.8","2130769716.8","n/a","2011","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/csod",
+"CRVL","CorVel Corp.","54.85","1033523301.7","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/crvl",
+"CRVS","Corvus Pharmaceuticals, Inc.","11.37","239239012.5","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/crvs",
+"CSGP","CoStar Group, Inc.","302.01","10916299434.9","n/a","1998","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/csgp",
+"COST","Costco Wholesale Corporation","185.13","80899885758.78","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/cost",
+"CPAH","CounterPath Corporation","2.3336","12829729.0872","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cpah",
+"ICBK","County Bancorp, Inc.","33.19","221489515.39","n/a","2015","Finance","Major Banks","http://www.nasdaq.com/symbol/icbk",
+"COUP","Coupa Software Incorporated","35.94","1926533905.74","n/a","2016","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/coup",
+"CVTI","Covenant Transportation Group, Inc.","28.92","528962619.24","n/a","1994","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/cvti",
+"COWN","Cowen Inc.","14.5","450771316.5","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/cown",
+"COWNL","Cowen Inc.","26.843","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/cownl",
+"PMTS","CPI Card Group Inc.","0.8521","47439606.6355","n/a","2015","Finance","Finance Companies","http://www.nasdaq.com/symbol/pmts",
+"CPSH","CPS Technologies Corp.","1.28","16900398.08","n/a","n/a","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/cpsh",
+"CRAI","CRA International,Inc.","45.18","366370719.3","n/a","1998","Miscellaneous","Other Consumer Services","http://www.nasdaq.com/symbol/crai",
+"CBRL","Cracker Barrel Old Country Store, Inc.","155.9","3740788228.7","n/a","1981","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/cbrl",
+"BREW","Craft Brew Alliance, Inc.","19.6","378211811.6","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/brew",
+"CRAY","Cray Inc","22.65","915921198.3","n/a","n/a","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/cray",
+"CACC","Credit Acceptance Corporation","304.27","5875517900.97","n/a","1992","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/cacc",
+"USOI","Credit Suisse AG","25.77","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/usoi",
+"CREE","Cree, Inc.","35.66","3499500946.72","n/a","1993","Technology","Semiconductors","http://www.nasdaq.com/symbol/cree",
+"CRESY","Cresud S.A.C.I.F. y A.","21.75","810387034.5","37259174","1997","Finance","Real Estate","http://www.nasdaq.com/symbol/cresy",
+"CRSP","CRISPR Therapeutics AG","19.12","784290010.24","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/crsp",
+"CRTO","Criteo S.A.","32.46","2071943320.98","63830663","2013","Technology","Advertising","http://www.nasdaq.com/symbol/crto",
+"CROX","Crocs, Inc.","10.75","748929140.25","n/a","2006","Consumer Non-Durables","Shoe Manufacturing","http://www.nasdaq.com/symbol/crox",
+"CCRN","Cross Country Healthcare, Inc.","13.3","485196116.3","n/a","2001","Technology","Professional Services","http://www.nasdaq.com/symbol/ccrn",
+"CRWS","Crown Crafts, Inc.","6.5","65557466","n/a","n/a","Basic Industries","Textiles","http://www.nasdaq.com/symbol/crws",
+"CYRX","CryoPort, Inc.","7.04","179808020.48","n/a","n/a","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/cyrx",
+"CYRXW","CryoPort, Inc.","3.84","0","n/a","n/a","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/cyrxw",
+"CSGS","CSG Systems International, Inc.","45.12","1512578154.24","n/a","1996","Technology","EDP Services","http://www.nasdaq.com/symbol/csgs",
+"CCLP","CSI Compressco LP","5.15","190132705.8","n/a","2011","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/cclp",
+"CSPI","CSP Inc.","10.601","41593903.383","n/a","1982","Technology","EDP Services","http://www.nasdaq.com/symbol/cspi",
+"CSWI","CSW Industrials, Inc.","47.35","756166384.05","n/a","n/a","Basic Industries","Home Furnishings","http://www.nasdaq.com/symbol/cswi",
+"CSX","CSX Corporation","56.14","50173613879.62","n/a","n/a","Transportation","Railroads","http://www.nasdaq.com/symbol/csx",
+"CTIC","CTI BioPharma Corp.","2.79","119887351.83","n/a","1997","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ctic",
+"CTIB","CTI Industries Corporation","3.79","13360610.33","n/a","1997","Basic Industries","Specialty Chemicals","http://www.nasdaq.com/symbol/ctib",
+"CTRP","Ctrip.com International, Ltd.","46.32","21218248924.8","458079640","2003","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ctrp",
+"CUI","CUI Global, Inc.","2.68","76124853.28","n/a","n/a","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/cui",
+"CPIX","Cumberland Pharmaceuticals Inc.","7.6","119685841.2","n/a","2009","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cpix",
+"CRIS","Curis, Inc.","0.8753","143534980.7515","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/cris",
+"CUTR","Cutera, Inc.","41.95","581215823.7","n/a","2004","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/cutr",
+"CVBF","CVB Financial Corporation","24.53","2702142771.68","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cvbf",
+"CVV","CVD Equipment Corporation","11.93","76469999.63","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cvv",
+"CYAN","Cyanotech Corporation","4.3","24698692.6","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/cyan",
+"CYBR","CyberArk Software Ltd.","46.48","1599991312.08","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cybr",
+"CYBE","CyberOptics Corporation","15.75","109895861.25","n/a","1987","Capital Goods","Electronic Components","http://www.nasdaq.com/symbol/cybe",
+"CYCC","Cyclacel Pharmaceuticals, Inc.","1.97","23451906.37","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cycc",
+"CYCCP","Cyclacel Pharmaceuticals, Inc.","6.311","2115907.903","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cyccp",
+"CBAY","CymaBay Therapeutics Inc.","8.71","382056493.91","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cbay",
+"CY","Cypress Semiconductor Corporation","15.19","5068367765.16","n/a","1986","Technology","Semiconductors","http://www.nasdaq.com/symbol/cy",
+"CYRN","CYREN Ltd.","2.45","122104124.1","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cyrn",
+"CONE","CyrusOne Inc","61.24","5591763160","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cone",
+"CYTK","Cytokinetics, Incorporated","8.525","459366803.225","n/a","2004","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cytk",
+"CTMX","CytomX Therapeutics, Inc.","21.06","808885663.56","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ctmx",
+"CYTX","Cytori Therapeutics Inc","0.325","11413808.25","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/cytx",
+"CYTXW","Cytori Therapeutics Inc","0.0297","0","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/cytxw",
+"CTSO","Cytosorbents Corporation","7","200839275","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/ctso",
+"CYTR","CytRx Corporation","2.1","58039031.4","n/a","1986","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/cytr",
+"DJCO","Daily Journal Corp. (S.C.)","232.5414","321080607.8844","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/djco",
+"DAKT","Daktronics, Inc.","9.37","414977388.75","n/a","1994","Consumer Durables","Miscellaneous manufacturing industries","http://www.nasdaq.com/symbol/dakt",
+"DARE","Dare Bioscience, Inc.","2.51","15178374.11","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/dare",
+"DRIO","DarioHealth Corp.","1.51","15632160.24","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/drio",
+"DRIOW","DarioHealth Corp.","0.2229","0","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/driow",
+"DZSI","DASAN Zhone Solutions, Inc.","8.29","135847856.95","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/dzsi",
+"DSKE","Daseke, Inc.","12.84","569997761.16","n/a","2015","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/dske",
+"DSKEW","Daseke, Inc.","1.5","0","n/a","2015","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/dskew",
+"DAIO","Data I/O Corporation","12.34","101694544.66","n/a","1981","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/daio",
+"DWCH","Datawatch Corporation","9","110326122","n/a","1992","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/dwch",
+"PLAY","Dave & Buster's Entertainment, Inc.","52.93","2175477729.62","n/a","2014","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/play",
+"DTEA","DAVIDsTEA Inc.","4.1","118146251.9","n/a","2015","Consumer Non-Durables","Food Chains","http://www.nasdaq.com/symbol/dtea",
+"DFNL","Davis Select Financial ETF","23.72","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dfnl",
+"DUSA","Davis Select U.S. Equity ETF","22.896","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dusa",
+"DWLD","Davis Select Worldwide ETF","25.2525","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwld",
+"DWSN","Dawson Geophysical Company","5.19","112716513.42","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/dwsn",
+"DBVT","DBV Technologies S.A.","22.22","513709157.28","23119224","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/dbvt",
+"DCPH","Deciphera Pharmaceuticals, Inc.","19.55","637167461.3","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/dcph",
+"DFRG","Del Frisco's Restaurant Group, Inc.","14.75","312982816.5","n/a","2012","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/dfrg",
+"TACO","Del Taco Restaurants, Inc.","12.16","470315165.44","n/a","2014","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/taco",
+"TACOW","Del Taco Restaurants, Inc.","3.19","0","n/a","2014","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/tacow",
+"DMPI","DelMar Pharmaceuticals, Inc.","0.9255","19992165.1125","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/dmpi",
+"DELT","Delta Technology Holdings Limited","0.97","9759828.63","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/delt",
+"DELTW","Delta Technology Holdings Limited","0.02","0","n/a","2013","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/deltw",
+"DENN","Denny's Corporation","13.38","873483730.2","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/denn",
+"XRAY","DENTSPLY SIRONA Inc.","66.08","15177446494.56","n/a","1987","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/xray",
+"DEPO","Depomed, Inc.","7.11","448025636.61","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/depo",
+"DERM","Dermira, Inc.","25.55","1064774225.9","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/derm",
+"DEST","Destination Maternity Corporation","2.51","35041550.27","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/dest",
+"DXLG","Destination XL Group, Inc.","2.05","99807351.65","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/dxlg",
+"DSWL","Deswell Industries, Inc.","2.75","43684407.25","n/a","1995","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/dswl",
+"DTRM","Determine, Inc. ","1.64","24286714.08","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/dtrm",
+"RNDM","Developed International Equity Select ETF","51.7","7755103.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rndm",
+"DXCM","DexCom, Inc.","58.02","5042120472.9","n/a","2005","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/dxcm",
+"DXTR","Dextera Surgical Inc.","0.1489","7177907.0514","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/dxtr",
+"DHXM","DHX Media Ltd.","3","103231449","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dhxm",
+"DHIL","Diamond Hill Investment Group, Inc.","211.34","733194042.42","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/dhil",
+"FANG","Diamondback Energy, Inc.","110.91","10887734022.99","n/a","2012","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/fang",
+"DCIX","Diana Containerships Inc.","7.21","5459361.53","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/dcix",
+"DRNA","Dicerna Pharmaceuticals, Inc.","8.54","178046215.62","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/drna",
+"DFBG","Differential Brands Group Inc.","1.08","14397316.92","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/dfbg",
+"DFFN","Diffusion Pharmaceuticals Inc.","1.36","19749552.8","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/dffn",
+"DGII","Digi International Inc.","9.95","265310959.1","n/a","1989","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/dgii",
+"DMRC","Digimarc Corporation","36.25","422681815","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/dmrc",
+"DRAD","Digirad Corporation","2.35","47124512.4","n/a","2004","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/drad",
+"DGLY","Digital Ally, Inc.","2.4","16751354.4","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/dgly",
+"APPS","Digital Turbine, Inc.","1.69","121111806.79","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/apps",
+"DCOM","Dime Community Bancshares, Inc.","21.75","813947727","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/dcom",
+"DIOD","Diodes Incorporated","29.06","1435277177.8","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/diod",
+"DISCA","Discovery Communications, Inc.","19.46","7376414620.12","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/disca",
+"DISCB","Discovery Communications, Inc.","20","7581104440","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/discb",
+"DISCK","Discovery Communications, Inc.","18.4","6974616084.8","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/disck",
+"DISH","DISH Network Corporation","50.32","23467104720.24","n/a","1995","Consumer Services","Television Services","http://www.nasdaq.com/symbol/dish",
+"DVCR","Diversicare Healthcare Services Inc.","10.32","66644867.52","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/dvcr",
+"SAUC","Diversified Restaurant Holdings, Inc.","1.53","41128858.71","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/sauc",
+"DLHC","DLH Holdings Corp.","6.28","72846593.28","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/dlhc",
+"BOOM","DMC Global Inc.","20.9","308679247.8","n/a","n/a","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/boom",
+"DNBF","DNB Financial Corp","34.65","147915063.45","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/dnbf",
+"DLTR","Dollar Tree, Inc.","103.01","24423312113.16","n/a","1995","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/dltr",
+"DGICA","Donegal Group, Inc.","17.57","481960034.5","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/dgica",
+"DGICB","Donegal Group, Inc.","13.85","379917272.5","n/a","1986","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/dgicb",
+"DMLP","Dorchester Minerals, L.P.","15","484196610","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/dmlp",
+"DORM","Dorman Products, Inc.","67.1","2262774784.6","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/dorm",
+"DOVA","Dova Pharmaceuticals, Inc.","30.09","771882431.13","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/dova",
+"LYL","Dragon Victory International Limited","4.63","54016668.21","n/a","2017","Finance","Finance/Investors Services","http://www.nasdaq.com/symbol/lyl",
+"DOTA","Draper Oakwood Technology Acquisition, Inc.","9.8","74235000","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/dota",
+"DOTAR","Draper Oakwood Technology Acquisition, Inc.","0.45","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/dotar",
+"DOTAU","Draper Oakwood Technology Acquisition, Inc.","10.46","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/dotau",
+"DOTAW","Draper Oakwood Technology Acquisition, Inc.","0.53","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/dotaw",
+"DRYS","DryShips Inc.","4.15","432740038.2","n/a","2005","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/drys",
+"DSPG","DSP Group, Inc.","12.85","286850318.7","n/a","1994","Technology","Semiconductors","http://www.nasdaq.com/symbol/dspg",
+"DLTH","Duluth Holdings Inc.","18.89","613146675.33","n/a","2015","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/dlth",
+"DNKN","Dunkin' Brands Group, Inc.","58.96","5325438360.88","n/a","2011","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/dnkn",
+"DRRX","DURECT Corporation","1.08","160429821.48","n/a","2000","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/drrx",
+"DXPE","DXP Enterprises, Inc.","28.52","496014592.32","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/dxpe",
+"DYSL","Dynasil Corporation of America","1.29","22011924.03","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/dysl",
+"DYNT","Dynatronics Corporation","2.525","12424858.4","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/dynt",
+"DVAX","Dynavax Technologies Corporation","18.4","1114971018.4","n/a","2004","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/dvax",
+"ETFC","E*TRADE Financial Corporation","48.89","13102244309.29","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/etfc",
+"EBMT","Eagle Bancorp Montana, Inc.","21.4","107009630","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ebmt",
+"EGBN","Eagle Bancorp, Inc.","49.95","1707191799.3","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/egbn",
+"EGLE","Eagle Bulk Shipping Inc.","4.28","317246654","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/egle",
+"EFBI","Eagle Financial Bancorp, Inc.","15.8","25482366.4","n/a","2017","Finance","Savings Institutions","http://www.nasdaq.com/symbol/efbi",
+"EGRX","Eagle Pharmaceuticals, Inc.","59.12","882166351.76","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/egrx",
+"EWBC","East West Bancorp, Inc.","61.33","8864816731.63","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ewbc",
+"EACQ","Easterly Acquisition Corp.","10","64536970","n/a","2015","Capital Goods","Building Products","http://www.nasdaq.com/symbol/eacq",
+"EACQU","Easterly Acquisition Corp.","10.73","0","n/a","2015","Capital Goods","Building Products","http://www.nasdaq.com/symbol/eacqu",
+"EACQW","Easterly Acquisition Corp.","0.79","0","n/a","2015","Capital Goods","Building Products","http://www.nasdaq.com/symbol/eacqw",
+"EML","Eastern Company (The)","28.25","176884973.75","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/eml",
+"ESDI","Eastside Distilling, Inc.","4.98","24025507.02","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/esdi",
+"ESDIW","Eastside Distilling, Inc.","0.85","0","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/esdiw",
+"EVGBC","Eaton Vance NextShares Trust","99.8184","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/evgbc",
+"EVSTC","Eaton Vance NextShares Trust","100.02","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/evstc",
+"EVFTC","Eaton Vance NextShares Trust II","100.05","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/evftc",
+"EVLMC","Eaton Vance NextShares Trust II","99.9058","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/evlmc",
+"OKDCC","Eaton Vance NextShares Trust II","100.11","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/okdcc",
+"EBAY","eBay Inc.","35.2","36768904163.2","n/a","1998","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ebay",
+"EBAYL","eBay Inc.","27.013","0","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ebayl",
+"EBIX","Ebix, Inc.","77.6","2440952542.4","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/ebix",
+"ELON","Echelon Corporation","4.97","22466124.59","n/a","1998","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/elon",
+"ECHO","Echo Global Logistics, Inc.","26.85","749319650.7","n/a","2009","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/echo",
+"SATS","EchoStar Corporation","60.35","5777113345.6","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/sats",
+"EEI","Ecology and Environment, Inc.","10.8","46457323.2","n/a","1987","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/eei",
+"ESES","Eco-Stim Energy Solutions, Inc.","1.49","111072117.05","n/a","n/a","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/eses",
+"EDAP","EDAP TMS S.A.","2.95","86559767.3","29342294","1997","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/edap",
+"EDGE","Edge Therapeutics, Inc.","9.99","308283408","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/edge",
+"EDGW","Edgewater Technology, Inc.","6.33","88717747.86","n/a","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/edgw",
+"EDIT","Editas Medicine, Inc.","29.87","1258112780.57","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/edit",
+"EDUC","Educational Development Corporation","13.75","56233278.75","n/a","n/a","Consumer Durables","Consumer Specialties","http://www.nasdaq.com/symbol/educ",
+"EGAN","eGain Corporation","3.55","96676780.8","n/a","1999","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/egan",
+"EGLT","Egalet Corporation","1.27","54647611.05","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/eglt",
+"EHTH","eHealth, Inc.","23.08","429802660.92","n/a","2006","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/ehth",
+"EIGR","Eiger BioPharmaceuticals, Inc.","11.45","120412848.7","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/eigr",
+"EKSO","Ekso Bionics Holdings, Inc.","2.35","140774108.6","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/ekso",
+"LOCO","El Pollo Loco Holdings, Inc.","10.35","400057701.3","n/a","2014","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/loco",
+"EMITF","Elbit Imaging Ltd.","2.36","21690306.88","n/a","n/a","Consumer Services","Building operators","http://www.nasdaq.com/symbol/emitf",
+"ESLT","Elbit Systems Ltd.","138.36","5914597230.24","n/a","n/a","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/eslt",
+"ERI","Eldorado Resorts, Inc.","30.6","2350832607","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/eri",
+"ESIO","Electro Scientific Industries, Inc.","23.09","773324138.06","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/esio",
+"EA","Electronic Arts Inc.","106.02","32646256527.06","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ea",
+"EFII","Electronics for Imaging, Inc.","29.61","1352908111.59","n/a","1992","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/efii",
+"ELSE","Electro-Sensors, Inc.","4.1","13921636.1","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/else",
+"ELEC","Electrum Special Acquisition Corporation","10.24","184627937.28","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/elec",
+"ELECU","Electrum Special Acquisition Corporation","10.57","190577861.04","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/elecu",
+"ELECW","Electrum Special Acquisition Corporation","0.37","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/elecw",
+"EBIO","Eleven Biotherapeutics, Inc.","0.661","21040948.695","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ebio",
+"DWAC","Elkhorn Commodity Rotation Strategy ETF","24.83","2483049.66","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwac",
+"ESBK","Elmira Savings Bank NY (The)","20.55","56634361.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/esbk",
+"ELTK","Eltek Ltd.","3.44","6978218.88","n/a","1997","Technology","Electrical Products","http://www.nasdaq.com/symbol/eltk",
+"EMCI","EMC Insurance Group Inc.","30.75","658037023.5","n/a","1982","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/emci",
+"EMCF","Emclaire Financial Corp","30.7625","69658266.6125","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/emcf",
+"EMKR","EMCORE Corporation","7.4","198905784","n/a","1997","Technology","Semiconductors","http://www.nasdaq.com/symbol/emkr",
+"RNEM","Emerging Markets Equity Select ETF","52.9719","5297295.9438","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rnem",
+"EMMS","Emmis Communications Corporation","3.68","46775817.6","n/a","1994","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/emms",
+"NYNY","Empire Resorts, Inc.","26.35","821533554.4","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/nyny",
+"ENTA","Enanta Pharmaceuticals, Inc.","49.51","945164862.33","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/enta",
+"ECPG","Encore Capital Group Inc","45.55","1172706841.75","n/a","n/a","Finance","Finance Companies","http://www.nasdaq.com/symbol/ecpg",
+"WIRE","Encore Wire Corporation","46.55","968949794.4","n/a","1992","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/wire",
+"ENDP","Endo International plc","7.44","1661452164.72","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/endp",
+"ECYT","Endocyte, Inc.","5.12","245150888.96","n/a","2011","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ecyt",
+"ELGX","Endologix, Inc.","5.45","454822719.5","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/elgx",
+"NDRA","ENDRA Life Sciences Inc.","3.59","14026226.93","n/a","2017","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/ndra",
+"NDRAW","ENDRA Life Sciences Inc.","0.9999","0","n/a","2017","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/ndraw",
+"EIGI","Endurance International Group Holdings, Inc.","9.25","1327294414","n/a","2013","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/eigi",
+"WATT","Energous Corporation","8.23","182818660.47","n/a","2014","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/watt",
+"EFOI","Energy Focus, Inc.","2.84","33673434.12","n/a","n/a","Consumer Durables","Building Products","http://www.nasdaq.com/symbol/efoi",
+"ERII","Energy Recovery, Inc.","10.98","588473484.3","n/a","2008","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/erii",
+"EXXI","Energy XXI Gulf Coast, Inc.","5.13","170425920.51","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/exxi",
+"ENG","ENGlobal Corporation","0.8086","22247475.9364","n/a","n/a","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/eng",
+"ENPH","Enphase Energy, Inc.","2.9","248044305.1","n/a","2012","Technology","Semiconductors","http://www.nasdaq.com/symbol/enph",
+"ESGR","Enstar Group Limited","221.55","4304348505.45","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/esgr",
+"ENFC","Entegra Financial Corp.","29.15","199804156.75","n/a","2014","Finance","Banks","http://www.nasdaq.com/symbol/enfc",
+"ENTG","Entegris, Inc.","29.9","4227762316.7","n/a","2000","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/entg",
+"ENTL","Entellus Medical, Inc.","16.56","421850417.04","n/a","2015","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/entl",
+"EBTC","Enterprise Bancorp Inc","37.24","431897714.92","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ebtc",
+"EFSC","Enterprise Financial Services Corporation","44.85","1034458522.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/efsc",
+"ENZY ","Enzymotec Ltd.","11.825","277037270.675","n/a","2013","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/enzy",
+"EPZM","Epizyme, Inc.","12.6","872961112.8","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/epzm",
+"PLUS","ePlus inc.","78.45","1111751429.25","n/a","1996","Technology","Retail: Computer Software & Peripheral Equipment","http://www.nasdaq.com/symbol/plus",
+"EQIX","Equinix, Inc.","469.16","36704121284.52","n/a","2000","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/eqix",
+"EQFN","Equitable Financial Corp.","10.45","35205339.4","n/a","2015","Finance","Savings Institutions","http://www.nasdaq.com/symbol/eqfn",
+"EQBK","Equity Bancshares, Inc.","34.12","417424728.28","n/a","2015","Finance","Major Banks","http://www.nasdaq.com/symbol/eqbk",
+"ERIC","Ericsson","6.25","1944001856.25","311040297","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/eric",
+"ERIE","Erie Indemnity Company","121.34","6344852583.12","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/erie",
+"ERYP","Erytech Pharma S.A.","27.75","149562593.25","5389643","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/eryp",
+"ESCA","Escalade, Incorporated","13.7","196877028.2","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/esca",
+"ESPR","Esperion Therapeutics, Inc.","63.89","1673774183.61","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/espr",
+"ESQ","Esquire Financial Holdings, Inc.","18.9","138471530.4","n/a","2017","Finance","Commercial Banks","http://www.nasdaq.com/symbol/esq",
+"ESSA","ESSA Bancorp, Inc.","16.03","185879776.32","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/essa",
+"EPIX","ESSA Pharma Inc.","0.2501","7278382.4389","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/epix",
+"ESND","Essendant Inc.","9.3","349789767.9","n/a","n/a","Consumer Services","Paper","http://www.nasdaq.com/symbol/esnd",
+"ITEQ","ETF Managers Trust BlueStar TA-BIGITech Israel Technology ETF","32.159","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/iteq",
+"ETSY","Etsy, Inc.","16.83","2048451147.27","n/a","2015","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/etsy",
+"CLWT","Euro Tech Holdings Company Limited","3.75","7732158.75","n/a","1997","Consumer Durables","Diversified Electronic Products","http://www.nasdaq.com/symbol/clwt",
+"EEFT","Euronet Worldwide, Inc.","91.05","4796608145.7","n/a","1997","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/eeft",
+"ESEA","Euroseas Ltd.","1.77","19777725.12","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/esea",
+"EVEP","EV Energy Partners, L.P.","0.8625","42580649.5125","n/a","2006","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/evep",
+"EVBG","Everbridge, Inc.","26.27","742250732.57","n/a","2016","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/evbg",
+"EVK","Ever-Glory International Group, Inc.","2.25","33290982","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/evk",
+"MRAM","Everspin Technologies, Inc.","7.74","98813066.04","n/a","2016","Technology","Semiconductors","http://www.nasdaq.com/symbol/mram",
+"EVLV","EVINE Live Inc.","1.47","95880247.26","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/evlv",
+"EVGN","Evogene Ltd.","3.85","99137380.65","n/a","n/a","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/evgn",
+"EVOK","Evoke Pharma, Inc.","2.67","41154338.7","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/evok",
+"EVOL","Evolving Systems, Inc.","4.65","58254767.55","n/a","1998","Technology","EDP Services","http://www.nasdaq.com/symbol/evol",
+"EXAS","Exact Sciences Corporation","57.95","6938376737.95","n/a","2001","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/exas",
+"EXAC","Exactech, Inc.","42.35","608407765.35","n/a","1996","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/exac",
+"XELA","Exela Technologies, Inc.","5.14","773973238.14","n/a","2015","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/xela",
+"EXEL","Exelixis, Inc.","28.12","8319392265.2","n/a","2000","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/exel",
+"EXFO","EXFO Inc","4.3","99864902.8","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/exfo",
+"EXLS","ExlService Holdings, Inc.","60.7","2060338521.8","n/a","2006","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/exls",
+"EXPE","Expedia, Inc.","122.7","18711136745.4","n/a","n/a","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/expe",
+"EXPD","Expeditors International of Washington, Inc.","64.47","11456502739.5","n/a","n/a","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/expd",
+"EXPO","Exponent, Inc.","74.85","1931934562.65","n/a","n/a","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/expo",
+"ESRX","Express Scripts Holding Company","64.41","36480084930","n/a","1992","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/esrx",
+"XOG","Extraction Oil & Gas, Inc.","15.27","2621388989.4","n/a","2016","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/xog",
+"EXTR","Extreme Networks, Inc.","12.91","1464253478.09","n/a","1999","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/extr",
+"EYEG","Eyegate Pharmaceuticals, Inc.","1.213","20869395.714","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/eyeg",
+"EYEGW","Eyegate Pharmaceuticals, Inc.","0.0754","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/eyegw",
+"EZPW","EZCORP, Inc.","12.1","658215836.3","n/a","1991","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/ezpw",
+"FFIV","F5 Networks, Inc.","132.71","8306786304.62","n/a","1999","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/ffiv",
+"FB","Facebook, Inc.","175.1","508807111774.8","n/a","2012","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/fb",
+"DAVE","Famous Dave's of America, Inc.","4.75","35035035.75","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/dave",
+"FANH","Fanhua Inc.","21.87","799310096.28","36548244","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/fanh",
+"FARM","Farmer Brothers Company","34.4","579408488","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/farm",
+"FMAO","Farmers & Merchants Bancorp, Inc.","39.54","366404369.04","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/fmao",
+"FFKT","Farmers Capital Bank Corporation","41.3","310404563.7","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ffkt",
+"FMNB","Farmers National Banc Corp.","14.95","411783517.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fmnb",
+"FARO","FARO Technologies, Inc.","51.45","859788770.4","n/a","1997","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/faro",
+"FAST","Fastenal Company","52.18","14996029715.32","n/a","1987","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/fast",
+"FAT","FAT Brands Inc.","9.29","92900000","n/a","2017","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/fat",
+"FATE","Fate Therapeutics, Inc.","4.39","183000201.05","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/fate",
+"FBSS","Fauquier Bankshares, Inc.","21","79016217","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fbss",
+"FCRE","FC Global Realty Incorporated","1.0086","5285394.8208","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/fcre",
+"FSAC","Federal Street Acquisition Corp.","9.73","559475000","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fsac",
+"FSACU","Federal Street Acquisition Corp.","10.24","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fsacu",
+"FSACW","Federal Street Acquisition Corp.","1.03","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fsacw",
+"FNHC","Federated National Holding Company","13.42","175175031.02","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/fnhc",
+"FENC","Fennec Pharmaceuticals Inc.","9.57","151864176.75","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/fenc",
+"GSM","Ferroglobe PLC","16.07","2763183967.17","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/gsm",
+"FFBW","FFBW, Inc.","11.3","74721250","n/a","2017","Finance","Savings Institutions","http://www.nasdaq.com/symbol/ffbw",
+"FCSC","Fibrocell Science Inc","1.37","20166382.19","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/fcsc",
+"FGEN","FibroGen, Inc","47.15","3866713835.55","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/fgen",
+"FDBC","Fidelity D & D Bancorp, Inc.","40.5124","151110360.7272","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fdbc",
+"ONEQ","Fidelity Nasdaq Composite Index Tracking Stock","269.6","1431549040","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/oneq",
+"LION","Fidelity Southern Corporation","22.24","596784690.56","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/lion",
+"FDUS","Fidus Investment Corporation","16.03","392620866.4","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/fdus",
+"FRGI","Fiesta Restaurant Group, Inc.","19.05","516009140.7","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/frgi",
+"FITB","Fifth Third Bancorp","30.69","21654289114.92","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fitb",
+"FITBI","Fifth Third Bancorp","28.89","520020000","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fitbi",
+"FNGN","Financial Engines, Inc.","28.25","1788718753.5","n/a","2010","Finance","Investment Managers","http://www.nasdaq.com/symbol/fngn",
+"FISI","Financial Institutions, Inc.","33.1","517230331.4","n/a","1999","Finance","Major Banks","http://www.nasdaq.com/symbol/fisi",
+"FNSR","Finisar Corporation","19.26","2193474501.9","n/a","1999","Technology","Semiconductors","http://www.nasdaq.com/symbol/fnsr",
+"FNJN","Finjan Holdings, Inc.","2.41","66774662.89","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/fnjn",
+"FNTE","FinTech Acquisition Corp. II","9.74","232721063.42","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fnte",
+"FNTEU","FinTech Acquisition Corp. II","10.38","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fnteu",
+"FNTEW","FinTech Acquisition Corp. II","1.22","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fntew",
+"FEYE","FireEye, Inc.","14.1","2602690518","n/a","2013","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/feye",
+"FBNC","First Bancorp","37.83","1121432141.7","n/a","1987","Finance","Major Banks","http://www.nasdaq.com/symbol/fbnc",
+"FNLC","First Bancorp, Inc (ME)","30.25","327530876.75","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fnlc",
+"FRBA","First Bank","14.55","253710867.15","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/frba",
+"BUSE","First Busey Corporation","31.5","1531991286","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/buse",
+"FBIZ","First Business Financial Services, Inc.","23.19","203136816.87","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fbiz",
+"FCAP","First Capital, Inc.","35.35","117961677.4","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/fcap",
+"FCFS","First Cash, Inc.","66.6","3142633354.2","n/a","1991","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/fcfs",
+"FCNCA","First Citizens BancShares, Inc.","421.63","5063947060.15","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fcnca",
+"FCBC","First Community Bancshares, Inc.","30.1","511318903.9","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fcbc",
+"FCCO","First Community Corporation","24.4","163636306.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fcco",
+"FBNK","First Connecticut Bancorp, Inc.","26.45","421955421.7","n/a","2011","Finance","Banks","http://www.nasdaq.com/symbol/fbnk",
+"FDEF","First Defiance Financial Corp.","54.11","549532123.63","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/fdef",
+"FFBC","First Financial Bancorp.","28.3","1756298622.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ffbc",
+"FFBCW","First Financial Bancorp.","18","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ffbcw",
+"FFIN","First Financial Bankshares, Inc.","46.95","3109313376.15","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ffin",
+"THFF","First Financial Corporation Indiana","48.5","592851875","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/thff",
+"FFNW","First Financial Northwest, Inc.","16.73","180048879.01","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ffnw",
+"FFWM","First Foundation Inc.","18.95","723721326.05","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ffwm",
+"FGBI","First Guaranty Bancshares, Inc.","28.23","226042747.86","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/fgbi",
+"FHB","First Hawaiian, Inc.","29.62","4134545672.84","n/a","2016","Finance","Major Banks","http://www.nasdaq.com/symbol/fhb",
+"INBK","First Internet Bancorp","39.9","335601972.3","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/inbk",
+"INBKL","First Internet Bancorp","25.5711","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/inbkl",
+"FIBK","First Interstate BancSystem, Inc.","39.5","2230007576","n/a","2010","Finance","Major Banks","http://www.nasdaq.com/symbol/fibk",
+"FRME","First Merchants Corporation","43.94","2159332786.52","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/frme",
+"FMBH","First Mid-Illinois Bancshares, Inc.","39.69","500809451.94","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fmbh",
+"FMBI","First Midwest Bancorp, Inc.","24.99","2567195186.01","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fmbi",
+"FNWB","First Northwest Bancorp","18.04","213588314.28","n/a","2015","Finance","Banks","http://www.nasdaq.com/symbol/fnwb",
+"FSFG","First Savings Financial Group, Inc.","56.3837","126437853.5998","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/fsfg",
+"FSLR","First Solar, Inc.","60.3","6297309176.4","n/a","2006","Technology","Semiconductors","http://www.nasdaq.com/symbol/fslr",
+"FAAR","First Trust Alternative Absolute Return Strategy ETF","29.6622","7415609.3244","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/faar",
+"FPA","First Trust Asia Pacific Ex-Japan AlphaDEX Fund","34.87","52305069.74","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fpa",
+"BICK","First Trust BICK Index Fund","29.34","218583058.68","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bick",
+"FBZ","First Trust Brazil AlphaDEX Fund","15.252","9913830.504","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fbz",
+"FCAL","First Trust California Municipal High income ETF","50.8","10160101.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fcal",
+"FCAN","First Trust Canada AlphaDEX Fund","25.68","6420051.36","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fcan",
+"FTCS","First Trust Capital Strength ETF","50.6898","590536271.3796","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftcs",
+"FCEF","First Trust CEF Income Opportunity ETF","21.7455","34901527.5","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fcef",
+"FCA","First Trust China AlphaDEX Fund","28.362","12762956.724","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fca",
+"SKYY","First Trust Cloud Computing ETF","45.35","1274335090.7","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/skyy",
+"FDT","First Trust Developed Markets Ex-US AlphaDEX Fund","61.01","753595520","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fdt",
+"FDTS","First Trust Developed Markets ex-US Small Cap AlphaDEX Fund","43.3","8660086.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fdts",
+"FVC","First Trust Dorsey Wright Dynamic Focus 5 ETF","25.495","360754300.99","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fvc",
+"FV","First Trust Dorsey Wright Focus 5 ETF","27.37","2461931554.74","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fv",
+"IFV","First Trust Dorsey Wright International Focus 5 ETF","21.8","855650043.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ifv",
+"DWPP","First Trust Dorsey Wright People's Portfolio ETF","28.4199","29840951.8398","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwpp",
+"FEM","First Trust Emerging Markets AlphaDEX Fund","26.61","416446553.22","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fem",
+"FEMB","First Trust Emerging Markets Local Currency Bond ETF","41.3","39235082.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/femb",
+"FEMS","First Trust Emerging Markets Small Cap AlphaDEX Fund","40.61","255843081.22","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fems",
+"FTSM","First Trust Enhanced Short Maturity ETF","60.01","1383213937.24","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftsm",
+"FEP","First Trust Europe AlphaDEX Fund","38.03","688343076.06","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fep",
+"FEUZ","First Trust Eurozone AlphaDEX ETF","43.45","36932586.9","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/feuz",
+"FGM","First Trust Germany AlphaDEX Fund","50.29","241392100.58","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fgm",
+"FTGC","First Trust Global Tactical Commodity Strategy Fund","20.65","194178847.1","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftgc",
+"FTHI","First Trust High Income ETF","22.9955","55745714.0955","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fthi",
+"HYLS","First Trust High Yield Long/Short ETF","48.56","1235852097.12","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hyls",
+"FHK","First Trust Hong Kong AlphaDEX Fund","43.19","8638086.38","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fhk",
+"FTAG","First Trust Indxx Global Agriculture ETF","27.705","6647205.24","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftag",
+"FTRI","First Trust Indxx Global Natural Resources Income ETF","12.0456","9034224.0912","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftri",
+"FPXI","First Trust International IPO ETF","34.7989","20879409.5978","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fpxi",
+"YDIV","First Trust International Multi-Asset Diversified Income Index","18.318","14654436.636","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ydiv",
+"FJP","First Trust Japan AlphaDEX Fund","59.01","82614118.02","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fjp",
+"FEX","First Trust Large Cap Core AlphaDEX Fund","57.99","1458448615.98","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fex",
+"FTC","First Trust Large Cap Growth AlphaDEX Fund","60.87","706092121.74","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftc",
+"FTA","First Trust Large Cap Value AlphaDEX Fund","53.83","1092749107.66","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fta",
+"FLN","First Trust Latin America AlphaDEX Fund","20.77","21808541.54","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fln",
+"FTLB","First Trust Low Beta Income ETF","22.7396","7958905.4792","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftlb",
+"LMBS","First Trust Low Duration Opportunities ETF","51.79","901146103.58","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lmbs",
+"FMB","First Trust Managed Municipal ETF","53.24","252890106.48","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fmb",
+"FMK","First Trust Mega Cap AlphaDEX Fund","33.188","16594066.376","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fmk",
+"FNX","First Trust Mid Cap Core AlphaDEX Fund","65.49","736762630.98","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fnx",
+"FNY","First Trust Mid Cap Growth AlphaDEX Fund","38.925","112882577.85","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fny",
+"FNK","First Trust Mid Cap Value AlphaDEX Fund","35.88","52026071.76","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fnk",
+"FAD","First Trust Multi Cap Growth AlphaDEX Fund","65.09","120416630.18","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fad",
+"FAB","First Trust Multi Cap Value AlphaDEX Fund","56.1","103785112.2","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fab",
+"MDIV","First Trust Multi-Asset Diversified Income Index Fund","18.96","816228037.92","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mdiv",
+"MCEF","First Trust Municipal CEF Income Opportunity ETF","18.735","13114537.47","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mcef",
+"FMHI","First Trust Municipal High Income ETF","50.25","20100100.5","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fmhi",
+"QABA","First Trust NASDAQ ABA Community Bank Index Fund","53.94","323640107.88","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qaba",
+"FTXO","First Trust Nasdaq Bank ETF","29.09","1197053558.18","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftxo",
+"QCLN","First Trust NASDAQ Clean Edge Green Energy Index Fund","20.11","91500540.22","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qcln",
+"GRID","First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index ","49.57","27263599.14","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/grid",
+"CIBR","First Trust NASDAQ Cybersecurity ETF","22.6799","358342465.3598","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cibr",
+"FTXG","First Trust Nasdaq Food & Beverage ETF","20.72","2072041.44","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftxg",
+"CARZ","First Trust NASDAQ Global Auto Index Fund","41.9956","20997883.9912","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/carz",
+"FTXN","First Trust Nasdaq Oil & Gas ETF","19.86","3972039.72","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftxn",
+"FTXH","First Trust Nasdaq Pharmaceuticals ETF","20.72","2072041.44","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftxh",
+"FTXD","First Trust Nasdaq Retail ETF","20.7","1035041.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftxd",
+"FTXL","First Trust Nasdaq Semiconductor ETF","29.9","28405059.8","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftxl",
+"FONE","First Trust NASDAQ Smartphone Index Fund","51.9","18165103.8","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fone",
+"TDIV","First Trust NASDAQ Technology Dividend Index Fund","34.96","797262800","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tdiv",
+"FTXR","First Trust Nasdaq Transportation ETF","25.05","3757550.1","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftxr",
+"QQEW","First Trust NASDAQ-100 Equal Weighted Index Fund","57.28","526976114.56","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qqew",
+"QQXT","First Trust NASDAQ-100 Ex-Technology Sector Index Fund","47.6599","100085885.3198","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qqxt",
+"QTEC","First Trust NASDAQ-100- Technology Index Fund","72.02","2225418144.04","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qtec",
+"AIRR","First Trust RBA American Industrial Renaissance ETF","26.94","199356053.88","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/airr",
+"QINC","First Trust RBA Quality Income ETF","25.635","30762051.27","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qinc",
+"RDVY","First Trust Rising Dividend Achievers ETF","29.4","330750058.8","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rdvy",
+"RFAP","First Trust RiverFront Dynamic Asia Pacific ETF","60.56","42392121.12","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rfap",
+"RFDI","First Trust RiverFront Dynamic Developed International ETF","63.67","461607627.34","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rfdi",
+"RFEM","First Trust RiverFront Dynamic Emerging Markets ETF","68.38","78637136.76","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rfem",
+"RFEU","First Trust RiverFront Dynamic Europe ETF","64.48","122512128.96","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rfeu",
+"FTSL","First Trust Senior Loan Fund ETF","48.13","1338014096.26","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftsl",
+"FYX","First Trust Small Cap Core AlphaDEX Fund","60.81","547290121.62","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fyx",
+"FYC","First Trust Small Cap Growth AlphaDEX Fund","42.26","145797084.52","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fyc",
+"FYT","First Trust Small Cap Value AlphaDEX Fund","36.83","68135573.66","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fyt",
+"SDVY","First Trust SMID Cap Rising Dividend Achievers ETF","20.61","2061041.22","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sdvy",
+"FKO","First Trust South Korea AlphaDEX Fund","28.67","2867057.34","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fko",
+"FCVT","First Trust SSI Strategic Convertible Securities ETF","29.16","59778058.32","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fcvt",
+"FDIV","First Trust Strategic Income ETF","51.16","97204102.32","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fdiv",
+"FSZ","First Trust Switzerland AlphaDEX Fund","51.95","225982603.9","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fsz",
+"FTW","First Trust Taiwan AlphaDEX Fund","36.26","3626072.52","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftw",
+"FIXD","First Trust TCW Opportunistic Fixed Income ETF","50.71","141988101.42","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fixd",
+"TUSA","First Trust Total US Market AlphaDEX ETF","32.5","13000065","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tusa",
+"FKU","First Trust United Kingdom AlphaDEX Fund","38.41","23046076.82","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fku",
+"FUNC","First United Corporation","17.6","124386680","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/func",
+"FUSB","First US Bancshares, Inc.","13.9","84475220.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fusb",
+"SVVC","Firsthand Technology Value Fund, Inc.","8.4999","63160181.4303","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/svvc",
+"FSV","FirstService Corporation","67.88","2346983107.24","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/fsv",
+"FISV","Fiserv, Inc.","130.41","27177364971.54","n/a","1986","Technology","EDP Services","http://www.nasdaq.com/symbol/fisv",
+"FIVE","Five Below, Inc.","61.51","3395330163.95","n/a","2012","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/five",
+"FPRX","Five Prime Therapeutics, Inc.","25.48","737142540.68","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/fprx",
+"FVE","Five Star Senior Living Inc.","1.6","80078899.2","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/fve",
+"FIVN","Five9, Inc.","24.15","1343970925.5","n/a","2014","Technology","EDP Services","http://www.nasdaq.com/symbol/fivn",
+"FLEX","Flex Ltd.","18.01","9517773263.86","n/a","1994","Technology","Electrical Products","http://www.nasdaq.com/symbol/flex",
+"FLKS","Flex Pharma, Inc.","4.18","74822000","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/flks",
+"FLXN","Flexion Therapeutics, Inc.","25.66","963297672.14","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/flxn",
+"SKOR","FlexShares Credit-Scored US Corporate Bond Index Fund","50.91","53455550.91","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/skor",
+"LKOR","FlexShares Credit-Scored US Long Corporate Bond Index Fund","54.14","18949054.14","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lkor",
+"MBSD","FlexShares Disciplined Duration MBS Index Fund","23.72","39138023.72","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mbsd",
+"ASET","FlexShares Real Assets Allocation Index Fund","28.68","7170028.68","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aset",
+"ESGG","FlexShares STOXX Global ESG Impact Index Fund","93.77","42196593.77","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/esgg",
+"ESG","FlexShares STOXX US ESG Impact Index Fund","62.27","14010812.27","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/esg",
+"QLC","FlexShares US Quality Large Cap Index Fund","32.759","31940057.759","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qlc",
+"FPAY","FlexShopper, Inc.","3.67","19422671.27","n/a","n/a","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/fpay",
+"FLXS","Flexsteel Industries, Inc.","50.4","395401557.6","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/flxs",
+"FLIR","FLIR Systems, Inc.","46.43","6434001684.62","n/a","1993","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/flir",
+"FLDM","Fluidigm Corporation","5.97","230726691.39","n/a","2011","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/fldm",
+"FFIC","Flushing Financial Corporation","28.05","808397942.55","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ffic",
+"FNBG","FNB Bancorp","36.67","271478130.92","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fnbg",
+"FOMX","Foamix Pharmaceuticals Ltd.","5.67","212245694.01","n/a","2014","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/fomx",
+"FOGO","Fogo de Chao, Inc.","11.35","320671981.3","n/a","2015","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/fogo",
+"FONR","Fonar Corporation","24.35","156209170.35","n/a","1981","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/fonr",
+"FSCT","ForeScout Technologies, Inc.","24.48","906097970.88","n/a","2017","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/fsct",
+"FRSX","Foresight Autonomous Holdings Ltd.","4.71","3154178.67","669677","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/frsx",
+"FH","FORM Holdings Corp.","1.17","31058457.3","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/fh",
+"FORM","FormFactor, Inc.","15.6","1138555813.2","n/a","2003","Technology","Semiconductors","http://www.nasdaq.com/symbol/form",
+"FORTY","Formula Systems (1985) Ltd.","41.7934","7379126.2908","176562","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/forty",
+"FORR","Forrester Research, Inc.","46.05","827748750","n/a","1996","Consumer Services","Diversified Commercial Services","http://www.nasdaq.com/symbol/forr",
+"FRTA","Forterra, Inc.","9.35","601001889.95","n/a","2016","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/frta",
+"FTNT","Fortinet, Inc.","42.19","7336849902.09","n/a","2009","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/ftnt",
+"FBIO","Fortress Biotech, Inc.","4.01","203132577.03","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/fbio",
+"FBIOP","Fortress Biotech, Inc.","23","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/fbiop",
+"FMCI","Forum Merger Corporation","9.95","222457125","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fmci",
+"FMCIR","Forum Merger Corporation","0.6","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fmcir",
+"FMCIU","Forum Merger Corporation","10.94","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fmciu",
+"FMCIW","Forum Merger Corporation","0.605","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fmciw",
+"FWRD","Forward Air Corporation","56.92","1694636014.64","n/a","n/a","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/fwrd",
+"FORD","Forward Industries, Inc.","1.31","11686287.3","n/a","n/a","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/ford",
+"FWP","Forward Pharma A/S","4.14","47544939.9","11484285","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/fwp",
+"FOSL","Fossil Group, Inc.","6.69","324651637.62","n/a","1993","Consumer Non-Durables","Consumer Specialties","http://www.nasdaq.com/symbol/fosl",
+"FMI","Foundation Medicine, Inc.","62.6","2269411382.8","n/a","2013","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/fmi",
+"FOXF","Fox Factory Holding Corp.","39.15","1469771296.65","n/a","2013","Consumer Non-Durables","Motor Vehicles","http://www.nasdaq.com/symbol/foxf",
+"FRAN","Francesca's Holdings Corporation","7.41","272204482.68","n/a","2011","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/fran",
+"FELE","Franklin Electric Co., Inc.","45.05","2099179172.6","n/a","n/a","Consumer Durables","Metal Fabrications","http://www.nasdaq.com/symbol/fele",
+"FRED","Fred's, Inc.","5.09","193815365.75","n/a","1992","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/fred",
+"RAIL","Freightcar America, Inc.","16.84","208743571.16","n/a","2005","Capital Goods","Railroads","http://www.nasdaq.com/symbol/rail",
+"FEIM","Frequency Electronics, Inc.","9.66","84328728.12","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/feim",
+"FRPT","Freshpet, Inc.","18.75","653647462.5","n/a","2014","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/frpt",
+"FTEO","FRONTEO, Inc.","12.4201","794762.199","63990","2013","n/a","n/a","http://www.nasdaq.com/symbol/fteo",
+"FTR","Frontier Communications Corporation","8.55","670815900","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ftr",
+"FTRPR","Frontier Communications Corporation","14.74","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ftrpr",
+"FRPH","FRP Holdings, Inc.","44.85","448821439.95","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/frph",
+"FSBW","FS Bancorp, Inc.","56.88","209028425.76","n/a","2012","Finance","Banks","http://www.nasdaq.com/symbol/fsbw",
+"FSBC","FSB Bancorp, Inc.","16.48","31896265.44","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/fsbc",
+"FTD","FTD Companies, Inc.","6.75","185941264.5","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/ftd",
+"FTEK","Fuel Tech, Inc.","0.96","23167593.6","n/a","n/a","Capital Goods","Pollution Control Equipment","http://www.nasdaq.com/symbol/ftek",
+"FCEL","FuelCell Energy, Inc.","1.69","118144732.94","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/fcel",
+"FLGT","Fulgent Genetics, Inc.","3.75","66836205","n/a","2016","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/flgt",
+"FORK","Fuling Global Inc.","4.675","73661637.5","n/a","2015","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/fork",
+"FLL","Full House Resorts, Inc.","3.68","84238228.64","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/fll",
+"FULT","Fulton Financial Corporation","18.8","3292293600","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fult",
+"FNKO","Funko, Inc.","9.41","454631324.17","n/a","2017","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/fnko",
+"FSNN","Fusion Telecommunications International, Inc.","3.76","84102292.56","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/fsnn",
+"FTFT","Future FinTech Group Inc.","1.43","7397657.41","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/ftft",
+"FFHL","Fuwei Films (Holdings) Co., Ltd.","2.7","8817759.9","n/a","2006","Capital Goods","Specialty Chemicals","http://www.nasdaq.com/symbol/ffhl",
+"WILC","G. Willi-Food International, Ltd.","6.5","86065934.5","n/a","n/a","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/wilc",
+"GTHX","G1 Therapeutics, Inc.","19.63","556417924.92","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/gthx",
+"FOANC","Gabelli NextShares Trust","100.04","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/foanc",
+"MOGLC","Gabelli NextShares Trust","99.96","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/moglc",
+"GAIA","Gaia, Inc.","12.25","185808882","n/a","1999","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/gaia",
+"GLPG","Galapagos NV","87.25","951496237.25","10905401","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/glpg",
+"GALT","Galectin Therapeutics Inc.","2.43","86602036.14","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/galt",
+"GALE","Galena Biopharma, Inc.","0.315","14399567.28","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/gale",
+"GLMD","Galmed Pharmaceuticals Ltd.","7.97","101486090.64","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/glmd",
+"GLPI","Gaming and Leisure Properties, Inc.","36.14","7683483514.98","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/glpi",
+"GPIC","Gaming Partners International Corporation","11.2197","88995715.0518","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/gpic",
+"GRMN","Garmin Ltd.","61.23","11493080284.14","n/a","2000","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/grmn",
+"GARS","Garrison Capital Inc.","8.47","135938011.44","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/gars",
+"GDS","GDS Holdings Limited","20.45","608614495","29761100","2016","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/gds",
+"GEMP","Gemphire Therapeutics Inc.","8.85","94102421.7","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/gemp",
+"GENC","Gencor Industries Inc.","18.05","259950432.3","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/genc",
+"GNCMA","General Communication, Inc.","40.9","1476408200","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/gncma",
+"GFN","General Finance Corporation","6.4","170426803.2","n/a","n/a","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/gfn",
+"GFNCP","General Finance Corporation","99.9069","0","n/a","n/a","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/gfncp",
+"GFNSL","General Finance Corporation","25.2399","0","n/a","n/a","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/gfnsl",
+"GENE","Genetic Technologies Ltd","0.9531","12582650.8296","13201816","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/gene",
+"GNUS","Genius Brands International, Inc.","2.94","22375734.36","n/a","n/a","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/gnus",
+"GNMK","GenMark Diagnostics, Inc.","4.7","257536786.7","n/a","2010","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/gnmk",
+"GNCA","Genocea Biosciences, Inc.","1.18","33870913.52","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/gnca",
+"GHDX","Genomic Health, Inc.","30.1","1047035754.1","n/a","2005","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/ghdx",
+"GNTX","Gentex Corporation","20.59","5845559557.96","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/gntx",
+"THRM","Gentherm Inc","35.5","1302158744","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/thrm",
+"GEOS","Geospace Technologies Corporation","16.39","220274486.74","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/geos",
+"GABC","German American Bancorp, Inc.","37.12","851162231.04","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/gabc",
+"GERN","Geron Corporation","1.93","307317401.02","n/a","1996","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/gern",
+"GEVO","Gevo, Inc.","0.63","13740647.76","n/a","2011","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/gevo",
+"ROCK","Gibraltar Industries, Inc.","33.05","1047293489.7","n/a","1993","Capital Goods","Steel/Iron Ore","http://www.nasdaq.com/symbol/rock",
+"GIGM","GigaMedia Limited","2.92","32272526.2","n/a","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/gigm",
+"GIII","G-III Apparel Group, LTD.","30.32","1478348169.2","n/a","1989","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/giii",
+"GILT","Gilat Satellite Networks Ltd.","7.65","418078367.55","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/gilt",
+"GILD","Gilead Sciences, Inc.","75.34","98414306158.64","n/a","1992","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/gild",
+"GBCI","Glacier Bancorp, Inc.","40.24","3138999909.44","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/gbci",
+"GLAD","Gladstone Capital Corporation","9.75","261955063.5","n/a","2001","Consumer Non-Durables","Textiles","http://www.nasdaq.com/symbol/glad",
+"GLADN","Gladstone Capital Corporation","25.85","0","n/a","n/a","Consumer Non-Durables","Textiles","http://www.nasdaq.com/symbol/gladn",
+"GOOD","Gladstone Commercial Corporation","22.78","652279239.68","n/a","2003","Consumer Services","Real Estate","http://www.nasdaq.com/symbol/good",
+"GOODM","Gladstone Commercial Corporation","26","0","n/a","n/a","Consumer Services","Real Estate","http://www.nasdaq.com/symbol/goodm",
+"GOODO","Gladstone Commercial Corporation","26.165","30089750","n/a","n/a","Consumer Services","Real Estate","http://www.nasdaq.com/symbol/goodo",
+"GOODP","Gladstone Commercial Corporation","26.5143","26514300","n/a","n/a","Consumer Services","Real Estate","http://www.nasdaq.com/symbol/goodp",
+"GAIN","Gladstone Investment Corporation","10.85","352909519.55","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/gain",
+"GAINM","Gladstone Investment Corporation","25.5542","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gainm",
+"GAINN","Gladstone Investment Corporation","25.87","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gainn",
+"GAINO","Gladstone Investment Corporation","25.449","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gaino",
+"LAND","Gladstone Land Corporation","13.5","184112163","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/land",
+"LANDP","Gladstone Land Corporation","25.97","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/landp",
+"GLBZ","Glen Burnie Bancorp","11.2","31372868.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/glbz",
+"GBT","Global Blood Therapeutics, Inc.","41.7","1822262436.3","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/gbt",
+"GLBR","Global Brokerage, Inc.","0.4597","2824077.3085","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/glbr",
+"ENT","Global Eagle Entertainment Inc.","2.58","234187833.24","n/a","2011","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/ent",
+"GBLI","Global Indemnity Limited","43.74","769665005.1","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/gbli",
+"GBLIL","Global Indemnity Limited","25.985","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/gblil",
+"GBLIZ","Global Indemnity Limited","25.89","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/gbliz",
+"GPAC","Global Partner Acquisition Corp.","10.0449","160615640.673","n/a","2015","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/gpac",
+"GPACU","Global Partner Acquisition Corp.","10.8642","0","n/a","2015","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/gpacu",
+"GPACW","Global Partner Acquisition Corp.","1.045","0","n/a","2015","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/gpacw",
+"SELF","Global Self Storage, Inc.","4.83","36802035.27","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/self",
+"GWRS","Global Water Resources, Inc.","9.73","191012218.18","n/a","2016","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/gwrs",
+"KRMA","Global X Conscious Companies ETF","19.206","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/krma",
+"FINX","Global X FinTech ETF","21.77","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/finx",
+"BFIT","Global X Health & Wellness Thematic ETF","16.82","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bfit",
+"SNSR","Global X Internet of Things ETF","19.9","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/snsr",
+"LNGR","Global X Longevity Thematic ETF","19.795","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lngr",
+"MILN","Global X Millennials Thematic ETF","19.0398","4760901.99","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/miln",
+"EFAS","Global X MSCI SuperDividend EAFE ETF","18.1676","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/efas",
+"QQQC","Global X NASDAQ China Technology ETF","29.8894","23911520","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qqqc",
+"BOTZ","Global X Robotics & Artificial Intelligence ETF","23.84","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/botz",
+"CATH","Global X S&P 500 Catholic Values ETF","32.81","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cath",
+"SOCL","Global X Social Media ETF","32.31","134086500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/socl",
+"ALTY","Global X SuperDividend Alternatives ETF","15.25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/alty",
+"SRET","Global X SuperDividend REIT ETF","15.48","3096000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sret",
+"YLCO","Global X Yieldco Index ETF","12.3136","3078400","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ylco",
+"GLBS","Globus Maritime Limited","1.08","30396691.8","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/glbs",
+"GLUU","Glu Mobile Inc.","4.01","549507053.78","n/a","2007","Technology","EDP Services","http://www.nasdaq.com/symbol/gluu",
+"GLYC","GlycoMimetics, Inc.","14.08","483476209.92","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/glyc",
+"GOGO","Gogo Inc.","11.23","974457746.67","n/a","2013","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/gogo",
+"GLNG","Golar LNG Limited","24.16","2442109059.68","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/glng",
+"GMLP","Golar LNG Partners LP","20.05","1388428234.55","n/a","2011","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/gmlp",
+"GMLPP","Golar LNG Partners LP","25.13","0","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/gmlpp",
+"GDEN","Golden Entertainment, Inc.","33.89","893733998.46","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/gden",
+"GOGL","Golden Ocean Group Limited","8.47","1220846293.59","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/gogl",
+"GBDC","Golub Capital BDC, Inc.","18.9","1123706965.5","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/gbdc",
+"GTIM","Good Times Restaurants Inc.","2.35","29204108","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/gtim",
+"GPRO","GoPro, Inc.","8.51","1242111438.91","n/a","2014","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/gpro",
+"GSHT","Gores Holdings II, Inc.","9.89","494500000","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/gsht",
+"GSHTU","Gores Holdings II, Inc.","10.355","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/gshtu",
+"GSHTW","Gores Holdings II, Inc.","1.35","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/gshtw",
+"GOV","Government Properties Income Trust","18.82","1865926233.22","n/a","2009","Finance","Real Estate","http://www.nasdaq.com/symbol/gov",
+"GOVNI","Government Properties Income Trust","25.75","0","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/govni",
+"LOPE","Grand Canyon Education, Inc.","93.08","4479089369.56","n/a","2008","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/lope",
+"GRVY","GRAVITY Co., Ltd.","74.26","121998189.52","1642852","2005","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/grvy",
+"GECC","Great Elm Capital Corp.","9.9742","106408356.312","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gecc",
+"GECCL","Great Elm Capital Corp.","25.4309","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/geccl",
+"GEC","Great Elm Capital Group, Inc. ","4.3","109350591","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/gec",
+"GLDD","Great Lakes Dredge & Dock Corporation","5.05","311462714.25","n/a","n/a","Basic Industries","Military/Government/Technical","http://www.nasdaq.com/symbol/gldd",
+"GSBC","Great Southern Bancorp, Inc.","53.75","755654856.25","n/a","1989","Finance","Major Banks","http://www.nasdaq.com/symbol/gsbc",
+"GNBC","Green Bancorp, Inc.","22.4","835090412.8","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/gnbc",
+"GRBK","Green Brick Partners, Inc.","11.85","599426336.85","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/grbk",
+"GPP","Green Plains Partners LP","19.1","607606315.9","n/a","2015","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/gpp",
+"GPRE","Green Plains, Inc.","16.85","693583137.4","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/gpre",
+"GCBC","Greene County Bancorp, Inc.","30.9","262761672.6","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/gcbc",
+"GLRE","Greenlight Reinsurance, Ltd.","22.2","829142316.6","n/a","2007","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/glre",
+"GSUM","Gridsum Holding Inc.","8.57","136015506.97","15871121","2016","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/gsum",
+"GRIF","Griffin Industrial Realty, Inc.","36.1","180519313.5","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/grif",
+"GRFS","Grifols, S.A.","22.2","3175055677.2","143020526","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/grfs",
+"GRPN","Groupon, Inc.","5.63","3143809182.76","n/a","2011","Technology","Advertising","http://www.nasdaq.com/symbol/grpn",
+"OMAB","Grupo Aeroportuario del Centro Norte S.A.B. de C.V.","40.16","278801523.04","6942269","2006","Transportation","Aerospace","http://www.nasdaq.com/symbol/omab",
+"GGAL","Grupo Financiero Galicia S.A.","58.24","3402429546.88","58420837","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/ggal",
+"GSIT","GSI Technology, Inc.","7.61","160443913","n/a","2007","Technology","Semiconductors","http://www.nasdaq.com/symbol/gsit",
+"GSVC","GSV Capital Corp","6.29","134114637.78","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/gsvc",
+"GTXI","GTx, Inc.","13","280044817","n/a","2004","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/gtxi",
+"GTYH","GTY Technology Holdings, Inc.","9.87","681030000","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/gtyh",
+"GTYHU","GTY Technology Holdings, Inc.","10.4","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/gtyhu",
+"GTYHW","GTY Technology Holdings, Inc.","1.28","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/gtyhw",
+"GBNK","Guaranty Bancorp","29.3","856767746","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/gbnk",
+"GNTY","Guaranty Bancshares, Inc.","30.59","338293464.04","n/a","2017","Finance","Major Banks","http://www.nasdaq.com/symbol/gnty",
+"GFED","Guaranty Federal Bancshares, Inc.","22.05","97500138.75","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/gfed",
+"GIFI","Gulf Island Fabrication, Inc.","12.9","192179826.9","n/a","1997","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/gifi",
+"GURE","Gulf Resources, Inc.","1.525","71375781.275","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/gure",
+"GPOR","Gulfport Energy Corporation","13.15","2407525354.4","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/gpor",
+"GWPH","GW Pharmaceuticals Plc","122.95","2886952433.85","23480703","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/gwph",
+"GWGH","GWG Holdings, Inc","9.2","53484706","n/a","2014","Finance","Life Insurance","http://www.nasdaq.com/symbol/gwgh",
+"GYRO","Gyrodyne , LLC","21.46","31818312.8","n/a","n/a","Consumer Services","Building operators","http://www.nasdaq.com/symbol/gyro",
+"HEES","H&E Equipment Services, Inc.","36.85","1313626146.8","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/hees",
+"HLG","Hailiang Education Group Inc.","41.75","120574000","2888000","2015","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/hlg",
+"HNRG","Hallador Energy Company","6.19","184523268.62","n/a","n/a","Energy","Coal Mining","http://www.nasdaq.com/symbol/hnrg",
+"HALL","Hallmark Financial Services, Inc.","10.88","197558267.52","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/hall",
+"HALO","Halozyme Therapeutics, Inc.","18.45","2626486650","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/halo",
+"HBK","Hamilton Bancorp, Inc.","14.5","49460587.5","n/a","2012","Finance","Savings Institutions","http://www.nasdaq.com/symbol/hbk",
+"HLNE","Hamilton Lane Incorporated","34.64","1635704991.44","n/a","2017","Finance","Investment Managers","http://www.nasdaq.com/symbol/hlne",
+"HBHC","Hancock Holding Company","51.4","4378293120","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hbhc",
+"HBHCL","Hancock Holding Company","25.87","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hbhcl",
+"HAFC","Hanmi Financial Corporation","31.95","1035473109.3","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hafc",
+"HQCL","Hanwha Q CELLS Co., Ltd. ","7.44","40931346","5501525","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/hqcl",
+"HONE","HarborOne Bancorp, Inc.","19.27","629402424.65","n/a","2016","Finance","Major Banks","http://www.nasdaq.com/symbol/hone",
+"HDNG","Hardinge Inc.","16.69","216097980.88","n/a","1995","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/hdng",
+"HLIT","Harmonic Inc.","4","326474276","n/a","1995","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/hlit",
+"HBIO","Harvard Bioscience, Inc.","3.4","118593740.8","n/a","2000","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/hbio",
+"HCAP","Harvest Capital Credit Corporation","10.67","69225615.58","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hcap",
+"HCAPZ","Harvest Capital Credit Corporation","25.35","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hcapz",
+"HAS","Hasbro, Inc.","91.84","11439185018.24","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/has",
+"HA","Hawaiian Holdings, Inc.","40.9","2146094002.4","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/ha",
+"HCOM","Hawaiian Telcom Holdco, Inc.","31.39","363746158.57","n/a","n/a","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/hcom",
+"HWKN","Hawkins, Inc.","37.7","402005316.7","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/hwkn",
+"HWBK","Hawthorn Bancshares, Inc.","20.3","117753966.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hwbk",
+"HYAC","Haymaker Acquisition Corp.","9.5995","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/hyac",
+"HYACU","Haymaker Acquisition Corp.","9.95","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/hyacu",
+"HYACW","Haymaker Acquisition Corp.","0.7999","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/hyacw",
+"HAYN","Haynes International, Inc.","31.67","396119872.44","n/a","2007","Capital Goods","Steel/Iron Ore","http://www.nasdaq.com/symbol/hayn",
+"HDS","HD Supply Holdings, Inc.","36.23","6762190050.73","n/a","2013","Consumer Services","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/hds",
+"HIIQ","Health Insurance Innovations, Inc.","22.65","374691090.45","n/a","2013","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/hiiq",
+"HCSG","Healthcare Services Group, Inc.","51.15","3747913950","n/a","1983","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/hcsg",
+"HQY","HealthEquity, Inc.","51.46","3112750560.4","n/a","2014","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/hqy",
+"HSTM","HealthStream, Inc.","23.91","762640939.47","n/a","2000","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/hstm",
+"HTLD","Heartland Express, Inc.","22.87","1905130279.04","n/a","1986","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/htld",
+"HTLF","Heartland Financial USA, Inc.","50.75","1519915302.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/htlf",
+"HTBX","Heat Biologics, Inc.","0.465","16641844.08","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/htbx",
+"HEBT","Hebron Technology Co., Ltd.","3.05","44820808.35","n/a","2016","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/hebt",
+"HSII","Heidrick & Struggles International, Inc.","24.45","459313567.95","n/a","1999","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/hsii",
+"HELE","Helen of Troy Limited","88.9","2423997361.8","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/hele",
+"HMNY","Helios and Matheson Analytics Inc","12.06","149063035.14","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/hmny",
+"HMTV","Hemisphere Media Group, Inc.","11.35","466809995.9","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/hmtv",
+"HNNA","Hennessy Advisors, Inc.","16.71","128514738.48","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/hnna",
+"HSIC","Henry Schein, Inc.","70.66","11090397338.72","n/a","1995","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/hsic",
+"HTBK","Heritage Commerce Corp","16.19","618458097.14","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/htbk",
+"HFWA","Heritage Financial Corporation","32.4","969706857.6","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/hfwa",
+"HCCI","Heritage-Crystal Clean, Inc.","19.3","441580719","n/a","2008","Basic Industries","Miscellaneous","http://www.nasdaq.com/symbol/hcci",
+"MLHR","Herman Miller, Inc.","34.55","2065342407.1","n/a","n/a","Consumer Durables","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/mlhr",
+"HRTX","Heron Therapeutics, Inc. ","17.25","940205160.75","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/hrtx",
+"HSKA","Heska Corporation","86.315","625247474.905","n/a","1997","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/hska",
+"HX","Hexindai Inc.","11.64","58200000","5000000","2017","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/hx",
+"HIBB","Hibbett Sports, Inc.","18.75","385120050","n/a","1996","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/hibb",
+"SNLN","Highland/iBoxx Senior Loan ETF","18.24","476014569.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/snln",
+"HPJ","Highpower International Inc","4.15","64365080.7","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/hpj",
+"HIHO","Highway Holdings Limited","4","15207496","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/hiho",
+"HIMX","Himax Technologies, Inc.","13.41","1448640769.23","108026903","2006","Technology","Semiconductors","http://www.nasdaq.com/symbol/himx",
+"HIFS","Hingham Institution for Savings","227.01","484155577.5","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hifs",
+"HSGX","Histogenics Corporation","1.97","47419927.13","n/a","2014","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/hsgx",
+"HMNF","HMN Financial, Inc.","18.95","85228345.1","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/hmnf",
+"HMSY","HMS Holdings Corp","16.64","1399150521.6","n/a","1992","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/hmsy",
+"HOLI","Hollysys Automation Technologies, Ltd.","24.67","1488639582.33","n/a","n/a","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/holi",
+"HOLX","Hologic, Inc.","40.85","11261672935.8","n/a","1990","Health Care","Medical Electronics","http://www.nasdaq.com/symbol/holx",
+"HBCP","Home Bancorp, Inc.","42.24","314507043.84","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/hbcp",
+"HOMB","Home BancShares, Inc.","23.76","4125773622.96","n/a","2006","Finance","Major Banks","http://www.nasdaq.com/symbol/homb",
+"HFBL","Home Federal Bancorp, Inc. of Louisiana","27","52060320","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/hfbl",
+"HMST","HomeStreet, Inc.","30.5","820092784","n/a","2012","Finance","Major Banks","http://www.nasdaq.com/symbol/hmst",
+"HMTA","HomeTown Bankshares Corporation","10.91","63018069.25","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hmta",
+"HTBI","HomeTrust Bancshares, Inc.","27.2","515768440","n/a","2012","Finance","Savings Institutions","http://www.nasdaq.com/symbol/htbi",
+"HOFT","Hooker Furniture Corporation","49.25","579298643.25","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/hoft",
+"HOPE","Hope Bancorp, Inc.","18.76","2541947695.28","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hope",
+"HFBC","HopFed Bancorp, Inc.","14.47","96554996.37","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hfbc",
+"HBNC","Horizon Bancorp (IN)","27.44","699238098.72","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hbnc",
+"HZNP","Horizon Pharma plc","14.33","2348483556.99","n/a","2011","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/hznp",
+"HRZN","Horizon Technology Finance Corporation","10.68","123012069.12","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/hrzn",
+"DAX","Horizons DAX Germany ETF","31.2277","18736620","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dax",
+"QYLD","Horizons NASDAQ-100 Covered Call ETF","24.38","19504000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qyld",
+"HDP","Hortonworks, Inc.","19.03","1342228622.35","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/hdp",
+"HPT","Hospitality Properties Trust","29.91","4915682807.31","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hpt",
+"TWNK","Hostess Brands, Inc.","14.35","1865944276","n/a","2015","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/twnk",
+"TWNKW","Hostess Brands, Inc.","2.15","0","n/a","2015","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/twnkw",
+"HMHC","Houghton Mifflin Harcourt Company","9.7","1196330342.5","n/a","2013","Consumer Services","Books","http://www.nasdaq.com/symbol/hmhc",
+"HWCC","Houston Wire & Cable Company","6.5","107290527.5","n/a","2006","Consumer Non-Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/hwcc",
+"HOVNP","Hovnanian Enterprises Inc","7","35000000","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/hovnp",
+"HBMD","Howard Bancorp, Inc.","21.85","214455390.2","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hbmd",
+"HSNI","HSN, Inc.","41.05","2153296509.85","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/hsni",
+"HTGM","HTG Molecular Diagnostics, Inc.","2.03","25389646.45","n/a","2015","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/htgm",
+"HUBG","Hub Group, Inc.","47.3","1613579949.3","n/a","1996","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/hubg",
+"HSON","Hudson Global, Inc.","1.34","41895168.34","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/hson",
+"HDSN","Hudson Technologies, Inc.","5.66","237943298.32","n/a","n/a","Consumer Durables","Industrial Specialties","http://www.nasdaq.com/symbol/hdsn",
+"HUNT","Hunter Maritime Acquisition Corp.","9.72","41917500","n/a","2017","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/hunt",
+"HUNTU","Hunter Maritime Acquisition Corp.","9.98","0","n/a","2016","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/huntu",
+"HUNTW","Hunter Maritime Acquisition Corp.","0.42","0","n/a","2017","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/huntw",
+"HBAN","Huntington Bancshares Incorporated","14.44","15608864788.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hban",
+"HBANN","Huntington Bancshares Incorporated","26.521","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hbann",
+"HBANO","Huntington Bancshares Incorporated","27.67","22044386760.59","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hbano",
+"HBANP","Huntington Bancshares Incorporated","1419.788","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hbanp",
+"HURC","Hurco Companies, Inc.","43.25","286496520.25","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/hurc",
+"HURN","Huron Consulting Group Inc.","40.1","887388659.3","n/a","2004","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/hurn",
+"HCM","Hutchison China MediTech Limited","34.57","384164103.08","11112644","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/hcm",
+"HBP","Huttig Building Products, Inc.","6.75","174688731","n/a","n/a","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/hbp",
+"HVBC","HV Bancorp, Inc.","14.8","32295450","n/a","2017","Finance","Major Banks","http://www.nasdaq.com/symbol/hvbc",
+"HYGS","Hydrogenics Corporation","9.8","149282459.2","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/hygs",
+"IDSY","I.D. Systems, Inc.","6.94","120993993.42","n/a","1999","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/idsy",
+"IAC","IAC/InterActiveCorp","124.29","10189959648.66","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/iac",
+"IAM","I-AM Capital Acquisition Company","9.9025","67470683.75","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/iam",
+"IAMXR","I-AM Capital Acquisition Company","0.2993","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/iamxr",
+"IAMXW","I-AM Capital Acquisition Company","0.2605","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/iamxw",
+"IBKC","IBERIABANK Corporation","78.2","4212645651.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ibkc",
+"IBKCO","IBERIABANK Corporation","28","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ibkco",
+"IBKCP","IBERIABANK Corporation","28.19","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ibkcp",
+"ICAD","icad inc.","3.49","57625675.95","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/icad",
+"IEP","Icahn Enterprises L.P.","52.89","8942816530.35","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/iep",
+"ICCH","ICC Holdings, Inc.","16.55","52380799.65","n/a","2017","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/icch",
+"ICFI","ICF International, Inc.","53.7","1001097202.2","n/a","2006","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/icfi",
+"ICHR","Ichor Holdings","26.47","677337441.84","n/a","2016","Technology","Semiconductors","http://www.nasdaq.com/symbol/ichr",
+"ICLR","ICON plc","116.55","6311438910","n/a","1998","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/iclr",
+"ICON","Iconix Brand Group, Inc.","1.87","106736125.54","n/a","n/a","Consumer Non-Durables","Shoe Manufacturing","http://www.nasdaq.com/symbol/icon",
+"ICUI","ICU Medical, Inc.","211.15","4250562465.25","n/a","1992","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/icui",
+"IPWR","Ideal Power Inc.","1.71","23933366.91","n/a","2013","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/ipwr",
+"INVE","Identiv, Inc.","3.11","44302379.18","n/a","n/a","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/inve",
+"IDRA","Idera Pharmaceuticals, Inc.","2.22","432612072.66","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/idra",
+"IDXX","IDEXX Laboratories, Inc.","155","13518900515","n/a","1991","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/idxx",
+"IESC","IES Holdings, Inc.","17.95","384746474.8","n/a","n/a","Capital Goods","Engineering & Construction","http://www.nasdaq.com/symbol/iesc",
+"IROQ","IF Bancorp, Inc.","19.8695","78293936.756","n/a","2011","Finance","Savings Institutions","http://www.nasdaq.com/symbol/iroq",
+"IFMK","iFresh Inc.","11.0009","155916118.7297","n/a","n/a","Consumer Services","Food Chains","http://www.nasdaq.com/symbol/ifmk",
+"RXDX","Ignyta, Inc.","16.75","1111165151.5","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rxdx",
+"INFO","IHS Markit Ltd.","44.71","17834519666.55","n/a","1996","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/info",
+"IIVI","II-VI Incorporated","45.65","2847215927.05","n/a","1987","Capital Goods","Electronic Components","http://www.nasdaq.com/symbol/iivi",
+"KANG","iKang Healthcare Group, Inc.","14.62","676657343.04","46282992","2014","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/kang",
+"IKNX","Ikonics Corporation","7.719","15376657.107","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/iknx",
+"ILG","ILG, Inc","28.09","3484505061.56","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/ilg",
+"ILMN","Illumina, Inc.","225.24","32885040000","n/a","2000","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/ilmn",
+"ISNS","Image Sensing Systems, Inc.","3.325","17255147.35","n/a","1995","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/isns",
+"IMMR","Immersion Corporation","7.5","219384322.5","n/a","1999","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/immr",
+"ICCC","ImmuCell Corporation","8.9999","45462004.861","n/a","1987","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/iccc",
+"IMDZ","Immune Design Corp.","4.2","201847119.6","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/imdz",
+"IMNP ","Immune Pharmaceuticals Inc.","0.8416","14772848.864","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/imnp",
+"IMGN","ImmunoGen, Inc.","6.09","805406641.2","n/a","1989","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/imgn",
+"IMMU","Immunomedics, Inc.","10.48","1593175636.48","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/immu",
+"IMRN","Immuron Limited","5.06","2171458.52","429142","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/imrn",
+"IMRNW","Immuron Limited","0.9","0","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/imrnw",
+"IMMP","Immutep Limited","1.72","12796600.48","7439884","n/a","n/a","n/a","http://www.nasdaq.com/symbol/immp",
+"IPXL","Impax Laboratories, Inc.","16.75","1241404039.5","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ipxl",
+"IMPV","Imperva, Inc.","41.65","1416679393.15","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/impv",
+"PI","Impinj, Inc.","24.56","514736167.28","n/a","2016","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/pi",
+"IMMY","Imprimis Pharmaceuticals, Inc.","1.74","35732446.86","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/immy",
+"INCR","INC Research Holdings, Inc.","37.85","3949457190.2","n/a","2014","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/incr",
+"INCY","Incyte Corporation","97.94","20668994043.46","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/incy",
+"INDB","Independent Bank Corp.","71.5","1962184653","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/indb",
+"IBCP","Independent Bank Corporation","22.3","475702864.1","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ibcp",
+"IBTX","Independent Bank Group, Inc","68.95","1917305750.5","n/a","2013","Finance","Major Banks","http://www.nasdaq.com/symbol/ibtx",
+"INDU","Industrea Acquisition Corp.","9.7","278875000","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/indu",
+"INDUU","Industrea Acquisition Corp.","10.0714","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/induu",
+"INDUW","Industrea Acquisition Corp.","0.4","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/induw",
+"IDSA","Industrial Services of America, Inc.","1.63","13173322.59","n/a","n/a","Consumer Durables","Industrial Specialties","http://www.nasdaq.com/symbol/idsa",
+"INFN","Infinera Corporation","7.05","1052756936.25","n/a","2007","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/infn",
+"INFI","Infinity Pharmaceuticals, Inc.","1.91","96858837.03","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/infi",
+"IPCC","Infinity Property and Casualty Corporation","107.15","1170795905","n/a","2003","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/ipcc",
+"IFRX","InflaRx N.V.","20.88","488821095.36","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/ifrx",
+"III","Information Services Group, Inc.","4.54","197038242.76","n/a","n/a","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/iii",
+"IFON","InfoSonics Corp","1.49","5033637.2","n/a","n/a","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/ifon",
+"IMKTA","Ingles Markets, Incorporated","27.95","566260739.2","n/a","1987","Consumer Services","Food Chains","http://www.nasdaq.com/symbol/imkta",
+"INWK","InnerWorkings, Inc.","10.52","579193380.6","n/a","2006","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/inwk",
+"INOD","Innodata Inc.","1.17","30276621.18","n/a","1993","Technology","EDP Services","http://www.nasdaq.com/symbol/inod",
+"IPHS","Innophos Holdings, Inc.","46.2","902239430.4","n/a","2006","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/iphs",
+"IOSP","Innospec Inc.","70.2","1694457765","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/iosp",
+"ISSC","Innovative Solutions and Support, Inc.","3.08","51692037.32","n/a","2000","Technology","EDP Services","http://www.nasdaq.com/symbol/issc",
+"INVA","Innoviva, Inc.","13.23","1429044416.73","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/inva",
+"INGN","Inogen, Inc","122.99","2566845207.43","n/a","2014","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/ingn",
+"ITEK","Inotek Pharmaceuticals Corporation","2.34","63701223.3","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/itek",
+"INOV","Inovalon Holdings, Inc.","15.6","2275620531.6","n/a","2015","Technology","EDP Services","http://www.nasdaq.com/symbol/inov",
+"INO","Inovio Pharmaceuticals, Inc.","4.58","413556431.12","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/ino",
+"INPX","Inpixon ","0.354","5870606.79","n/a","2014","Technology","EDP Services","http://www.nasdaq.com/symbol/inpx",
+"INSG","Inseego Corp.","1.83","106660649.64","n/a","n/a","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/insg",
+"NSIT","Insight Enterprises, Inc.","39.25","1404845537.75","n/a","1995","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/nsit",
+"ISIG","Insignia Systems, Inc.","1.45","17276280.2","n/a","1991","Consumer Services","Advertising","http://www.nasdaq.com/symbol/isig",
+"INSM","Insmed, Inc.","30.98","2372789458.82","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/insm",
+"INSE","Inspired Entertainment, Inc.","9.5","212709246.5","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/inse",
+"IIIN","Insteel Industries, Inc.","27.32","520201376.72","n/a","n/a","Capital Goods","Steel/Iron Ore","http://www.nasdaq.com/symbol/iiin",
+"PODD","Insulet Corporation","70.68","4112710594.08","n/a","2007","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/podd",
+"INSY","Insys Therapeutics, Inc.","5.25","384912412.5","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/insy",
+"NTEC","Intec Pharma Ltd.","5.7","148612543.2","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ntec",
+"IART","Integra LifeSciences Holdings Corporation","49.09","3852457382.33","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/iart",
+"IDTI","Integrated Device Technology, Inc.","30.75","4084670223","n/a","1984","Technology","Semiconductors","http://www.nasdaq.com/symbol/idti",
+"IMTE","Integrated Media Technology Limited","6.25","16522568.75","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/imte",
+"INTC","Intel Corporation","44.68","209102400000","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/intc",
+"NTLA","Intellia Therapeutics, Inc.","23","829973768","n/a","2016","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/ntla",
+"IPCI","Intellipharmaceutics International Inc.","0.8497","29488426.3955","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ipci",
+"IPAR","Inter Parfums, Inc.","44.1","1375335586.8","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/ipar",
+"IBKR","Interactive Brokers Group, Inc.","58.08","23911726792.8","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/ibkr",
+"ICPT","Intercept Pharmaceuticals, Inc.","61.21","1536498255.59","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/icpt",
+"IDCC","InterDigital, Inc.","74.15","2573852089.6","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/idcc",
+"TILE","Interface, Inc.","24.9","1500260432.7","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/tile",
+"LINK","Interlink Electronics, Inc.","5.85","42918454.8","n/a","n/a","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/link",
+"IMI","Intermolecular, Inc.","1.32","65418805.32","n/a","2011","Technology","Semiconductors","http://www.nasdaq.com/symbol/imi",
+"INAP","Internap Corporation","17.78","92659687.68","n/a","1999","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/inap",
+"IBOC","International Bancshares Corporation","41.6","2748701072","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/iboc",
+"ISCA","International Speedway Corporation","40.7","1798496654.9","n/a","1996","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/isca",
+"IGLD","Internet Gold Golden Lines Ltd.","8","153625488","n/a","1999","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/igld",
+"IIJI","Internet Initiative Japan, Inc.","9.72","16202967.84","1666972","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/iiji",
+"IDXG","Interpace Diagnostics Group, Inc.","1.095","29399682.375","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/idxg",
+"XENT","Intersect ENT, Inc.","30.1","886622710.4","n/a","2014","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/xent",
+"INTX","Intersections, Inc.","2.2","53000413.4","n/a","2004","Technology","EDP Services","http://www.nasdaq.com/symbol/intx",
+"IVAC","Intevac, Inc.","7.4","161238651.8","n/a","1995","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/ivac",
+"INTL","INTL FCStone Inc.","43.53","814861489.14","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/intl",
+"ITCI","Intra-Cellular Therapies Inc.","15.345","837493670.97","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/itci",
+"IIN","IntriCon Corporation","17.35","119177375.55","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/iin",
+"INTU","Intuit Inc.","156.44","39993869573.8","n/a","1993","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/intu",
+"ISRG","Intuitive Surgical, Inc.","396.66","44444894627.76","n/a","2000","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/isrg",
+"SNAK","Inventure Foods, Inc.","4","79308000","n/a","1996","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/snak",
+"ISTR","Investar Holding Corporation","23.55","205327975.5","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/istr",
+"ISBC","Investors Bancorp, Inc.","14.26","4365806720.04","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/isbc",
+"ITIC","Investors Title Company","203.1","383254980.6","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/itic",
+"NVIV","InVivo Therapeutics Holdings Corp.","1.175","40229701.7","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/nviv",
+"IVTY","Invuity, Inc.","7.65","131116188.15","n/a","2015","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/ivty",
+"IONS","Ionis Pharmaceuticals, Inc.","56.93","7104608042.72","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ions",
+"IOVA","Iovance Biotherapeutics, Inc.","8.8","639167909.6","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/iova",
+"IPAS","iPass Inc.","0.64","42714958.72","n/a","2003","Technology","EDP Services","http://www.nasdaq.com/symbol/ipas",
+"DTYS","iPath US Treasury 10-year Bear ETN","17.84","50353738.96","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/dtys",
+"DTUS","iPath US Treasury 2-year Bear ETN","34.4609","8909727.8514","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/dtus",
+"DTUL","iPath US Treasury 2-year Bull ETN","61.24","4239828.92","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/dtul",
+"DFVS","iPath US Treasury 5-year Bear ETN","30.612","1166317.2","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/dfvs",
+"DFVL","iPath US Treasury 5-year Bull ETN","65.64","4772028","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/dfvl",
+"FLAT","iPath US Treasury Flattener ETN","61.756","3477603.872","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/flat",
+"DLBS","iPath US Treasury Long Bond Bear ETN","16.14","16277964.72","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/dlbs",
+"STPP","iPath US Treasury Steepener ETN","30.4","4216480","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/stpp",
+"IPGP","IPG Photonics Corporation","224.13","12088340829.78","n/a","2006","Technology","Semiconductors","http://www.nasdaq.com/symbol/ipgp",
+"CSML","IQ Chaikin U.S. Small Cap ETF","28.09","301967528.09","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/csml",
+"IRMD","iRadimed Corporation","13.7","144606692.1","n/a","2014","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/irmd",
+"IRTC","iRhythm Technologies, Inc.","53.35","1226061264.45","n/a","2016","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/irtc",
+"IRIX","IRIDEX Corporation","8.69","100628609.73","n/a","1996","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/irix",
+"IRDM","Iridium Communications Inc","12.55","1229534933.05","n/a","n/a","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/irdm",
+"IRDMB","Iridium Communications Inc","426.5","213250000","n/a","n/a","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/irdmb",
+"IRBT","iRobot Corporation","65.99","1839441554.5","n/a","2005","Consumer Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/irbt",
+"IRWD","Ironwood Pharmaceuticals, Inc.","17.32","2593773227.2","n/a","2010","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/irwd",
+"IRCP","IRSA Propiedades Comerciales S.A.","55.88","41627806","744950","n/a","Consumer Services","Building operators","http://www.nasdaq.com/symbol/ircp",
+"PMPT","iSectors Post-MPT Growth ETF","27.525","13762610.1","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pmpt",
+"SLQD","iShares 0-5 Year Investment Grade Corporate Bond ETF","50.27","625861500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/slqd",
+"CSJ","iShares 1-3 Year Credit Bond ETF","104.66","11821347000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/csj",
+"ISHG","iShares 1-3 Year International Treasury Bond ETF","84.1688","79960360","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ishg",
+"SHY","iShares 1-3 Year Treasury Bond ETF","83.98","11337300000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/shy",
+"TLT","iShares 20+ Year Treasury Bond ETF","126.55","6972905000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tlt",
+"IEI","iShares 3-7 Year Treasury Bond ETF","122.52","7057152000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/iei",
+"IEF","iShares 7-10 Year Treasury Bond ETF","105.93","7531623000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ief",
+"AIA","iShares Asia 50 ETF","65.12","592592000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aia",
+"COMT","iShares Commodities Select Strategy ETF","37","281200000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/comt",
+"ISTB","iShares Core 1-5 Year USD Bond ETF","49.8499","1161502670","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/istb",
+"IXUS","iShares Core MSCI Total International Stock ETF","62.39","8179329000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ixus",
+"IUSG","iShares Core S&P U.S. Growth ETF","53.46","3220965000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/iusg",
+"IUSV","iShares Core S&P U.S. Value ETF","54.73","2969102500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/iusv",
+"IUSB","iShares Core Total USD Bond Market ETF","50.835","1916479500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/iusb",
+"HEWG","iShares Currency Hedged MSCI Germany ETF","28.85","683745000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hewg",
+"SUSB","iShares ESG 1-5 Year USD Corporate Bond ETF","24.96","9984000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/susb",
+"SUSC","iShares ESG USD Corporate Bond ETF","25.41","10164000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/susc",
+"XT","iShares Exponential Technologies ETF","35.21","1549240000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/xt",
+"FALN","iShares Fallen Angels USD Bond ETF","27.4","17810000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/faln",
+"IFEU","iShares FTSE EPRA/NAREIT Europe Index Fund","39.6211","39621100","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ifeu",
+"IFGL","iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund","30.01","624208000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ifgl",
+"IGF","iShares Global Infrastructure ETF","46.36","1947120000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/igf",
+"GNMA","iShares GNMA Bond ETF","49.5501","126352755","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gnma",
+"HYXE","iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF","51.24","10248000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hyxe",
+"CIU","iShares Intermediate Credit Bond ETF","109.35","7867732500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ciu",
+"IGOV","iShares International Treasury Bond ETF","49.82","841958000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/igov",
+"EMB","iShares J.P. Morgan USD Emerging Markets Bond ETF","115.42","11876718000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/emb",
+"MBB","iShares MBS ETF","106.41","11779587000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mbb",
+"JKI","iShares Morningstar Mid-Cap ETF","157.54","417481000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jki",
+"ACWX","iShares MSCI ACWI ex US Index Fund","49.39","3022668000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/acwx",
+"ACWI","iShares MSCI ACWI Index Fund","71.54","8255716000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/acwi",
+"AAXJ","iShares MSCI All Country Asia ex Japan Index Fund","75.13","4658060000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aaxj",
+"EWZS","iShares MSCI Brazil Small-Cap ETF","15.63","81276000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ewzs",
+"MCHI","iShares MSCI China ETF","65.31","2638524000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mchi",
+"ESGD","iShares MSCI EAFE ESG Optimized ETF","67.6057","141971970","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/esgd",
+"SCZ","iShares MSCI EAFE Small-Cap ETF","63.43","10465950000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/scz",
+"ESGE","iShares MSCI EM ESG Optimized ETF","71.79","154348500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/esge",
+"EEMA","iShares MSCI Emerging Markets Asia Index Fund","72.71","570773500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/eema",
+"EMXC","iShares MSCI Emerging Markets ex China ETF","52.67","10534000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/emxc",
+"EUFN","iShares MSCI Europe Financials Sector Index Fund","23.07","2055537000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/eufn",
+"IEUS","iShares MSCI Europe Small-Cap ETF","56.64","189744000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ieus",
+"RING","iShares MSCI Global Gold Miners ETF","18.04","340956000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ring",
+"MPCT","iShares MSCI Global Impact ETF","58.2","29100000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mpct",
+"ENZL","iShares MSCI New Zealand Capped ETF","46.05","142755000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/enzl",
+"QAT","iShares MSCI Qatar Capped ETF","13.87","48545000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qat",
+"TUR","iShares MSCI Turkey ETF","38.15","347165000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tur",
+"UAE","iShares MSCI UAE Capped ETF","16.55","43030000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/uae",
+"ESGU","iShares MSCI USA ESG Optimized ETF","57.78","20223000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/esgu",
+"IBB","iShares Nasdaq Biotechnology Index Fund","105.7","9909384935.8","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ibb",
+"SOXX","iShares PHLX SOX Semiconductor Sector Index Fund","170.69","1348451000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/soxx",
+"AMCA","iShares Russell 1000 Pure U.S. Revenue ETF","26.4101","2641010","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/amca",
+"EMIF","iShares S&P Emerging Markets Infrastructure Index Fund","32.65","45710000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/emif",
+"ICLN","iShares S&P Global Clean Energy Index Fund","8.8416","122014080","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/icln",
+"WOOD","iShares S&P Global Timber & Forestry Index Fund","69.49","350229600","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wood",
+"INDY","iShares S&P India Nifty 50 Index Fund","35.28","1150128000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/indy",
+"IJT","iShares S&P Small-Cap 600 Growth ETF","170.88","4921344000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ijt",
+"DVY","iShares Select Dividend ETF","98.35","17698082500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dvy",
+"SHV","iShares Short Treasury Bond ETF","110.25","6703200000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/shv",
+"CRED","iShares U.S. Credit Bond ETF","111.82","1498388000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cred",
+"PFF","iShares U.S. Preferred Stock ETF","38.46","18030048000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pff",
+"ISRL","Isramco, Inc.","124","336993684","n/a","1983","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/isrl",
+"ITI","Iteris, Inc.","6.33","207542988.66","n/a","n/a","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/iti",
+"ITRI","Itron, Inc.","64.75","2507457477","n/a","1993","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/itri",
+"ITRN","Ituran Location and Control Ltd.","35.7","838072886.7","n/a","2005","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/itrn",
+"ITUS","ITUS Corporation","2.45","40685322.3","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/itus",
+"IVENC","Ivy NextShares","99.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ivenc",
+"IVFGC","Ivy NextShares","99.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ivfgc",
+"IVFVC","Ivy NextShares","99.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ivfvc",
+"IXYS","IXYS Corporation","24.2","793012292.6","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/ixys",
+"IZEA","IZEA Inc.","4.58","26226618.88","n/a","n/a","Consumer Services","Advertising","http://www.nasdaq.com/symbol/izea",
+"JJSF","J & J Snack Foods Corp.","150.07","2800910081.68","n/a","1986","Consumer Non-Durables","Specialty Foods","http://www.nasdaq.com/symbol/jjsf",
+"MAYS","J. W. Mays, Inc.","38","76599640","n/a","n/a","Consumer Services","Building operators","http://www.nasdaq.com/symbol/mays",
+"JBHT","J.B. Hunt Transport Services, Inc.","109.01","11964054073.95","n/a","n/a","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/jbht",
+"JCOM","j2 Global, Inc.","74.61","3611784447.72","n/a","1999","Technology","Telecommunications Equipment","http://www.nasdaq.com/symbol/jcom",
+"JASO","JA Solar Holdings, Co., Ltd.","7.27","292880688.54","40286202","2007","Technology","Semiconductors","http://www.nasdaq.com/symbol/jaso",
+"JKHY","Jack Henry & Associates, Inc.","114.03","8807046043.95","n/a","1985","Technology","EDP Services","http://www.nasdaq.com/symbol/jkhy",
+"JACK","Jack In The Box Inc.","105.2","3096254395.2","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/jack",
+"JXSB","Jacksonville Bancorp Inc.","31.65","57377367.15","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/jxsb",
+"JAGX","Jaguar Health, Inc.","0.1542","14007020.682","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/jagx",
+"JAKK","JAKKS Pacific, Inc.","2.475","66793889.25","n/a","1996","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/jakk",
+"JMBA","Jamba, Inc.","8.5","130303410.5","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/jmba",
+"JRVR","James River Group Holdings, Ltd.","40.58","1201642136.72","n/a","2014","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/jrvr",
+"SGQI","Janus Henderson SG Global Quality Income ETF","28.97","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sgqi",
+"JSML","Janus Henderson Small Cap Growth Alpha ETF","36.3","7332600","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jsml",
+"JSMD","Janus Henderson Small/Mid Cap Growth Alpha ETF","38.07","13400640","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jsmd",
+"JASN","Jason Industries, Inc.","2.04","52971417.24","n/a","2013","Consumer Durables","Miscellaneous manufacturing industries","http://www.nasdaq.com/symbol/jasn",
+"JASNW","Jason Industries, Inc.","0.013","0","n/a","2013","Consumer Durables","Miscellaneous manufacturing industries","http://www.nasdaq.com/symbol/jasnw",
+"JAZZ","Jazz Pharmaceuticals plc","138.19","8284559042.24","n/a","2007","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/jazz",
+"JD","JD.com, Inc.","37.27","34212171743.54","917954702","2014","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/jd",
+"JSYN","Jensyn Acquistion Corp.","10.27","53090765","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/jsyn",
+"JSYNR","Jensyn Acquistion Corp.","0.5498","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/jsynr",
+"JSYNU","Jensyn Acquistion Corp.","10.98","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/jsynu",
+"JSYNW","Jensyn Acquistion Corp.","0.265","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/jsynw",
+"JBLU","JetBlue Airways Corporation","21.31","6832986461.88","n/a","2002","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/jblu",
+"JTPY","JetPay Corporation","1.85","28996037.9","n/a","2011","Finance","Business Services","http://www.nasdaq.com/symbol/jtpy",
+"JCTCF","Jewett-Cameron Trading Company","15.9","35528454.6","n/a","n/a","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/jctcf",
+"WYIG","JM Global Holding Company","9.8999","55433381.2612","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/wyig",
+"WYIGU","JM Global Holding Company","10.15","56833788.2","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/wyigu",
+"WYIGW","JM Global Holding Company","0.39","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/wyigw",
+"JMU","JMU Limited","1.04","18106941.84","17410521","2015","Technology","EDP Services","http://www.nasdaq.com/symbol/jmu",
+"JBSS","John B. Sanfilippo & Son, Inc.","61.62","696146342.58","n/a","1991","Consumer Non-Durables","Specialty Foods","http://www.nasdaq.com/symbol/jbss",
+"JOUT","Johnson Outdoors Inc.","72.4","723724807.6","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/jout",
+"JNCE","Jounce Therapeutics, Inc.","15.76","508193209.12","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/jnce",
+"JNP","Juniper Pharmaceuticals, Inc.","5.025","54491667.825","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/jnp",
+"JUNO","Juno Therapeutics, Inc.","56.7","6473603259.9","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/juno",
+"KTWO","K2M Group Holdings, Inc.","18.93","820209016.11","n/a","2014","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/ktwo",
+"KALU","Kaiser Aluminum Corporation","97.41","1646598281.31","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/kalu",
+"KALA","Kala Pharmaceuticals, Inc.","18.9","463449375.9","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/kala",
+"KALV","KalVista Pharmaceuticals, Inc.","9.3","100287768.3","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/kalv",
+"KMDA","Kamada Ltd.","4.7","189197278","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/kmda",
+"KNDI","Kandi Technologies Group, Inc.","7.35","353068554.3","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/kndi",
+"KPTI","Karyopharm Therapeutics Inc.","11.26","531255526.5","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/kpti",
+"KAAC","Kayne Anderson Acquisition Corp.","9.66","455615252.4","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/kaac",
+"KAACU","Kayne Anderson Acquisition Corp.","9.99","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/kaacu",
+"KAACW","Kayne Anderson Acquisition Corp.","0.8","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/kaacw",
+"KZIA","Kazia Therapeutics Limited","3.0131","5207956.5378","1728438","n/a","Capital Goods","Miscellaneous","http://www.nasdaq.com/symbol/kzia",
+"KBLM","KBL Merger Corp. IV","9.69","144162975","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/kblm",
+"KBLMR","KBL Merger Corp. IV","0.319","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/kblmr",
+"KBLMU","KBL Merger Corp. IV","10.18","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/kblmu",
+"KBLMW","KBL Merger Corp. IV","0.2","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/kblmw",
+"KBSF","KBS Fashion Group Limited","4.37","7743709.92","n/a","2013","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/kbsf",
+"KCAP","KCAP Financial, Inc.","3.38","126206577.12","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/kcap",
+"KCAPL","KCAP Financial, Inc.","25.23","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kcapl",
+"KRNY","Kearny Financial","14.7","1190962365.6","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/krny",
+"KELYA","Kelly Services, Inc.","28.97","1113197106.26","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/kelya",
+"KELYB","Kelly Services, Inc.","28","1075924024","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/kelyb",
+"KMPH","KemPharm, Inc.","3.775","55331798.25","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/kmph",
+"KFFB","Kentucky First Federal Bancorp","8.7529","73913995.3435","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/kffb",
+"KERX","Keryx Biopharmaceuticals, Inc.","4.79","571080517.1","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/kerx",
+"KEQU","Kewaunee Scientific Corporation","27.65","75037040.05","n/a","n/a","Capital Goods","Medical Specialities","http://www.nasdaq.com/symbol/kequ",
+"KTEC","Key Technology, Inc.","16.75","108656044","n/a","1993","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/ktec",
+"KTCC","Key Tronic Corporation","7.59","81665971.2","n/a","1983","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/ktcc",
+"KFRC","Kforce, Inc.","25.2","666975229.2","n/a","1995","Technology","Professional Services","http://www.nasdaq.com/symbol/kfrc",
+"KE","Kimball Electronics, Inc.","20.85","559590314.4","n/a","n/a","Technology","Electrical Products","http://www.nasdaq.com/symbol/ke",
+"KBAL","Kimball International, Inc.","18.08","677590741.12","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/kbal",
+"KIN","Kindred Biosciences, Inc.","7.6","214004843.2","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/kin",
+"KGJI","Kingold Jewelry Inc.","2.18","144127434.36","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/kgji",
+"KINS","Kingstone Companies, Inc","19.4","206152198.8","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/kins",
+"KONE","Kingtone Wirelessinfo Solution Holding Ltd","3.86","2757487.5","714375","2010","Technology","EDP Services","http://www.nasdaq.com/symbol/kone",
+"KNSL","Kinsale Capital Group, Inc.","43.85","922165719.25","n/a","2016","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/knsl",
+"KIRK","Kirkland's, Inc.","13.14","210386760.66","n/a","2002","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/kirk",
+"KTOV","Kitov Pharmaceuticals Holdings Ltd.","2.31","14877513.42","6440482","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ktov",
+"KTOVW","Kitov Pharmaceuticals Holdings Ltd.","0.79","0","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ktovw",
+"KLAC","KLA-Tencor Corporation","103.87","16277249884.61","n/a","1980","Capital Goods","Electronic Components","http://www.nasdaq.com/symbol/klac",
+"KLXI","KLX Inc.","55.64","2861209882.96","n/a","n/a","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/klxi",
+"KONA","Kona Grill, Inc.","2.125","21473082.5","n/a","2005","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/kona",
+"KOPN","Kopin Corporation","3.22","242583732.86","n/a","1992","Technology","Semiconductors","http://www.nasdaq.com/symbol/kopn",
+"KRNT","Kornit Digital Ltd.","17.3","583616157.4","n/a","2015","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/krnt",
+"KOSS","Koss Corporation","1.64","12107637.84","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/koss",
+"KWEB","KraneShares Trust KraneShares CSI China Internet ETF","55.65","189210000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kweb",
+"KTOS","Kratos Defense & Security Solutions, Inc.","10.23","1056733680.75","n/a","n/a","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/ktos",
+"KRYS","Krystal Biotech, Inc.","10.52","107695838.44","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/krys",
+"KLIC","Kulicke and Soffa Industries, Inc.","24.08","1700139335.44","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/klic",
+"KURA","Kura Oncology, Inc.","15.35","463808784.6","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/kura",
+"KVHI","KVH Industries, Inc.","10.45","178799040.2","n/a","1996","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/kvhi",
+"FSTR","L.B. Foster Company","23","237833248","n/a","n/a","Basic Industries","Metal Fabrications","http://www.nasdaq.com/symbol/fstr",
+"LJPC","La Jolla Pharmaceutical Company","31.82","704661632.26","n/a","1994","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/ljpc",
+"LSBK","Lake Shore Bancorp, Inc.","16.45","100309106.1","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/lsbk",
+"LBAI","Lakeland Bancorp, Inc.","20.85","987302981.85","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/lbai",
+"LKFN","Lakeland Financial Corporation","50.56","1273854295.68","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/lkfn",
+"LAKE","Lakeland Industries, Inc.","13.75","110446173.75","n/a","1986","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/lake",
+"LRCX","Lam Research Corporation","187.81","30415124836.88","n/a","1984","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/lrcx",
+"LAMR","Lamar Advertising Company","75.81","7462107101.19","n/a","1996","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/lamr",
+"LANC","Lancaster Colony Corporation","134.03","3678125780.68","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/lanc",
+"LCA","Landcadia Holdings, Inc.","9.94","310625000","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/lca",
+"LCAHU","Landcadia Holdings, Inc.","10.6","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/lcahu",
+"LCAHW","Landcadia Holdings, Inc.","0.64","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/lcahw",
+"LNDC","Landec Corporation","12.1","332831215.2","n/a","1996","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/lndc",
+"LARK","Landmark Bancorp Inc.","28.32","115190750.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/lark",
+"LMRK","Landmark Infrastructure Partners LP","16.85","386203651.3","n/a","2014","Consumer Services","Real Estate","http://www.nasdaq.com/symbol/lmrk",
+"LMRKO","Landmark Infrastructure Partners LP","24.89","0","n/a","n/a","Consumer Services","Real Estate","http://www.nasdaq.com/symbol/lmrko",
+"LMRKP","Landmark Infrastructure Partners LP","25.06","0","n/a","n/a","Consumer Services","Real Estate","http://www.nasdaq.com/symbol/lmrkp",
+"LE","Lands' End, Inc.","11.65","373906994.65","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/le",
+"LSTR","Landstar System, Inc.","102.6","4305690772.2","n/a","1993","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/lstr",
+"LNTH","Lantheus Holdings, Inc.","21.85","819506012.6","n/a","2015","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/lnth",
+"LTRX","Lantronix, Inc.","2.01","36126925.95","n/a","2000","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/ltrx",
+"RNLC","Large Cap US Equity Select ETF","21.33","10665042.66","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rnlc",
+"LSCC","Lattice Semiconductor Corporation","5.85","721689274.8","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/lscc",
+"LAUR","Laureate Education, Inc.","13.53","2534499510.84","n/a","2017","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/laur",
+"LAWS","Lawson Products, Inc.","25.7","228422319.6","n/a","n/a","Consumer Durables","Industrial Specialties","http://www.nasdaq.com/symbol/laws",
+"LAYN","Layne Christensen Company","12.9","256477180.8","n/a","1992","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/layn",
+"LCNB","LCNB Corporation","20.85","208894794.75","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/lcnb",
+"LBIX","Leading Brands Inc","1.72","4820148.64","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/lbix",
+"LPTX","LEAP THERAPEUTICS, INC.","6.8","63892256","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/lptx",
+"LGCY","Legacy Reserves LP","1.56","113654502","n/a","2007","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/lgcy",
+"LGCYO","Legacy Reserves LP","5.13","35910000","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/lgcyo",
+"LGCYP","Legacy Reserves LP","5.22","10440000","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/lgcyp",
+"LTXB","LegacyTexas Financial Group, Inc.","41.75","2005672463.25","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/ltxb",
+"DDBI","Legg Mason Developed EX-US Diversified Core ETF","29.5876","5917520","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ddbi",
+"EDBI","Legg Mason Emerging Markets Diversified Core ETF","32.37","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/edbi",
+"INFR","Legg Mason Global Infrastructure ETF","29.86","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/infr",
+"LVHD","Legg Mason Low Volatility High Dividend ETF","31.65","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lvhd",
+"SQLV","Legg Mason Small-Cap Quality Value ETF","26.8975","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sqlv",
+"UDBI","Legg Mason US Diversified Core ETF","32.2168","3350547.2","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/udbi",
+"LACQU","Leisure Acquisition Corp.","9.96","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/lacqu",
+"LMAT","LeMaitre Vascular, Inc.","32.77","631312083.8","n/a","2006","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/lmat",
+"TREE","LendingTree, Inc.","304.3","3642105231.4","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/tree",
+"LXRX","Lexicon Pharmaceuticals, Inc.","10.45","1103392447.3","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/lxrx",
+"LGIH","LGI Homes, Inc.","69.85","1518389451.15","n/a","2013","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/lgih",
+"LHCG","LHC Group","65.43","1195995428.01","n/a","2005","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/lhcg",
+"LLIT","Lianluo Smart Limited","1.77","30643277.22","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/llit",
+"LBRDA","Liberty Broadband Corporation","87.82","15969747598.66","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/lbrda",
+"LBRDK","Liberty Broadband Corporation","88.83","16153412425.29","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/lbrdk",
+"LEXEA","Liberty Expedia Holdings, Inc.","45.07","2580371256.68","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/lexea",
+"LEXEB","Liberty Expedia Holdings, Inc.","45.02","2577508630.48","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/lexeb",
+"LBTYA","Liberty Global plc","31.7","26010064894.3","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/lbtya",
+"LBTYB","Liberty Global plc","31","25435710149","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/lbtyb",
+"LBTYK","Liberty Global plc","30.79","25263403725.41","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/lbtyk",
+"LILA","Liberty Global plc","21.51","3682007009.73","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/lila",
+"LILAK","Liberty Global plc","21.17","3623806991.91","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/lilak",
+"LVNTA","Liberty Interactive Corporation","57.22","4897838081.42","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/lvnta",
+"LVNTB","Liberty Interactive Corporation","59.88","5125525066.68","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/lvntb",
+"QVCA","Liberty Interactive Corporation","24.72","10637376170.4","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/qvca",
+"QVCB","Liberty Interactive Corporation","24.8","10671801336","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/qvcb",
+"BATRA","Liberty Media Corporation","22.44","0","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/batra",
+"BATRK","Liberty Media Corporation","22.39","1107568883.97","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/batrk",
+"FWONA","Liberty Media Corporation","34.24","0","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/fwona",
+"FWONK","Liberty Media Corporation","35.85","8230798954.65","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/fwonk",
+"LSXMA","Liberty Media Corporation","42.12","0","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/lsxma",
+"LSXMB","Liberty Media Corporation","44.5","0","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/lsxmb",
+"LSXMK","Liberty Media Corporation","42.12","14155827374.52","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/lsxmk",
+"TAX","Liberty Tax, Inc.","11.7","148396470.3","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/tax",
+"LTRPA","Liberty TripAdvisor Holdings, Inc.","9.3","698024566.5","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/ltrpa",
+"LTRPB","Liberty TripAdvisor Holdings, Inc.","11.595","870279015.975","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/ltrpb",
+"LPNT","LifePoint Health, Inc.","46.4","1828892795.2","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/lpnt",
+"LCUT","Lifetime Brands, Inc.","18","266690304","n/a","1991","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/lcut",
+"LFVN","Lifevantage Corporation","5.45","77530501","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/lfvn",
+"LWAY","Lifeway Foods, Inc.","10.09","161684823.76","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/lway",
+"LGND","Ligand Pharmaceuticals Incorporated","130.57","2755742001.32","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/lgnd",
+"LTBR","Lightbridge Corporation","1.03","11842067.59","n/a","n/a","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/ltbr",
+"LPTH","LightPath Technologies, Inc.","2.45","60122652.1","n/a","1996","Technology","Semiconductors","http://www.nasdaq.com/symbol/lpth",
+"LLEX","Lilis Energy, Inc.","5.01","267034663.32","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/llex",
+"LMB","Limbach Holdings, Inc.","13.11","97738956.78","n/a","n/a","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/lmb",
+"LLNW","Limelight Networks, Inc.","4.96","546440506.72","n/a","2007","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/llnw",
+"LMNR","Limoneira Co","25.05","360846026.55","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/lmnr",
+"LINC","Lincoln Educational Services Corporation","2.28","56359445.4","n/a","2005","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/linc",
+"LECO","Lincoln Electric Holdings, Inc.","90.41","5944973017.82","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/leco",
+"LIND","Lindblad Expeditions Holdings Inc. ","10.28","467052802.56","n/a","2013","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/lind",
+"LINDW","Lindblad Expeditions Holdings Inc. ","1.4","0","n/a","2013","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/lindw",
+"LINU","LiNiu Technology Group","1.72","3580360.6","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/linu",
+"LPCN","Lipocine Inc.","3.56","75459671.72","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/lpcn",
+"LQDT","Liquidity Services, Inc.","5.8","182719424.2","n/a","2006","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/lqdt",
+"LFUS","Littelfuse, Inc.","201.41","4574702671.44","n/a","n/a","Consumer Durables","Electrical Products","http://www.nasdaq.com/symbol/lfus",
+"LIVN","LivaNova PLC","88","4242617192","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/livn",
+"LOB","Live Oak Bancshares, Inc.","25.85","1030814530.35","n/a","2015","Finance","Major Banks","http://www.nasdaq.com/symbol/lob",
+"LIVE","Live Ventures Incorporated","14.98","30115986.74","n/a","n/a","Finance","Finance/Investors Services","http://www.nasdaq.com/symbol/live",
+"LPSN","LivePerson, Inc.","11.05","657745923.9","n/a","2000","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/lpsn",
+"LKQ","LKQ Corporation","39.32","12151616410.52","n/a","n/a","Consumer Services","Motor Vehicles","http://www.nasdaq.com/symbol/lkq",
+"LMFA","LM Funding America, Inc.","2.44","8052000","n/a","2015","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/lmfa",
+"LMFAW","LM Funding America, Inc.","0.0609","0","n/a","2015","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/lmfaw",
+"LOGI","Logitech International S.A.","34.31","5636202718.66","n/a","1997","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/logi",
+"LOGM","LogMein, Inc.","116.7","6147943186.8","n/a","2009","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/logm",
+"CNCR","Loncar Cancer Immunotherapy ETF","24.88","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cncr",
+"LONE","Lonestar Resources US Inc.","3.6","88232929.2","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/lone",
+"LTEA","Long Island Iced Tea Corp.","2.13","20779442.91","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/ltea",
+"LOOP","Loop Industries, Inc.","14.7275","483167110.1675","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/loop",
+"LORL","Loral Space and Communications, Inc.","46.45","1436826283.95","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/lorl",
+"LOXO","Loxo Oncology, Inc.","76.87","2301295932.48","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/loxo",
+"LPLA","LPL Financial Holdings Inc.","52.94","4774665482.2","n/a","2010","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/lpla",
+"LRAD","LRAD Corporation","2.12","67681218.36","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/lrad",
+"LYTS","LSI Industries Inc.","6.68","172289317.52","n/a","1985","Consumer Durables","Building Products","http://www.nasdaq.com/symbol/lyts",
+"LULU","lululemon athletica inc.","67.22","9100381333.78","n/a","2007","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/lulu",
+"LITE","Lumentum Holdings Inc.","52.25","3239500000","n/a","n/a","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/lite",
+"LMNX","Luminex Corporation","21.23","935276461.79","n/a","2000","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/lmnx",
+"LUNA","Luna Innovations Incorporated","2.31","65610668.97","n/a","2006","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/luna",
+"MBTF","M B T Financial Corp","10.95","250521600.75","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mbtf",
+"MACQ","M I Acquisitions, Inc.","10.149","71639182.707","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/macq",
+"MACQU","M I Acquisitions, Inc.","10.62","0","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/macqu",
+"MACQW","M I Acquisitions, Inc.","0.36","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/macqw",
+"MIII","M III Acquisition Corp.","9.83","188834300","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/miii",
+"MIIIU","M III Acquisition Corp.","10.4","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/miiiu",
+"MIIIW","M III Acquisition Corp.","0.6596","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/miiiw",
+"MBVX","MabVax Therapeutics Holdings, Inc.","0.87","17912225.55","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mbvx",
+"MCBC","Macatawa Bank Corporation","10.09","342466738.27","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mcbc",
+"MFNC","Mackinac Financial Corporation","16","100718880","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mfnc",
+"MTSI","MACOM Technology Solutions Holdings, Inc.","32.27","2073792890.54","n/a","2012","Technology","Semiconductors","http://www.nasdaq.com/symbol/mtsi",
+"MGNX","MacroGenics, Inc.","19.39","713992346.9","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mgnx",
+"MDGL","Madrigal Pharmaceuticals, Inc.","49.72","621286452.6","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mdgl",
+"MAGS","Magal Security Systems Ltd.","4.75","109309128","n/a","1993","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/mags",
+"MGLN","Magellan Health, Inc.","89.3","2146976497","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/mgln",
+"MGIC","Magic Software Enterprises Ltd.","8.2","364787135.2","n/a","1991","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mgic",
+"CALL","magicJack VocalTec Ltd","8.3","133757678.9","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/call",
+"MNGA","MagneGas Corporation","0.3784","7079347.1056","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/mnga",
+"MGYR","Magyar Bancorp, Inc.","12.806","74540473.276","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/mgyr",
+"MHLD","Maiden Holdings, Ltd.","6.6","558523871.4","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/mhld",
+"MSFG","MainSource Financial Group, Inc.","39.5","1010505313.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/msfg",
+"MMYT","MakeMyTrip Limited","28.65","2626567050.45","n/a","2010","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/mmyt",
+"MBUU","Malibu Boats, Inc.","30.74","626300448.8","n/a","2014","Capital Goods","Marine Transportation","http://www.nasdaq.com/symbol/mbuu",
+"MLVF","Malvern Bancorp, Inc.","26.7","175490662.8","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/mlvf",
+"MAMS","MAM Software Group, Inc.","8.1","101816862.3","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mams",
+"TUSK","Mammoth Energy Services, Inc.","19.54","869573437.42","n/a","2016","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/tusk",
+"MANH","Manhattan Associates, Inc.","44.2","3046845141.6","n/a","1998","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/manh",
+"LOAN","Manhattan Bridge Capital, Inc","5.95","48248157.3","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/loan",
+"MNTX","Manitex International, Inc.","8.51","140897338.29","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/mntx",
+"MTEX","Mannatech, Incorporated","14.45","39137694.95","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/mtex",
+"MNKD","MannKind Corporation","3.13","372065118.85","n/a","2004","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mnkd",
+"MANT","ManTech International Corporation","50.91","1985179805.37","n/a","2002","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/mant",
+"MARA","Marathon Patent Group, Inc.","4.95","50007300.75","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/mara",
+"MCHX","Marchex, Inc.","3.27","142798512.9","n/a","2004","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/mchx",
+"MARPS","Marine Petroleum Trust","3.7165","7433000","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/marps",
+"MRNS","Marinus Pharmaceuticals, Inc.","7.27","293927524.92","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mrns",
+"MKTX","MarketAxess Holdings, Inc.","195.35","7332841033.65","n/a","2004","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/mktx",
+"MRLN","Marlin Business Services Corp.","23.85","298339387.65","n/a","2003","Finance","Major Banks","http://www.nasdaq.com/symbol/mrln",
+"MAR","Marriott International","126.86","46250781561.38","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/mar",
+"MBII","Marrone Bio Innovations, Inc.","1.05","32918420.85","n/a","2013","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/mbii",
+"MRTN","Marten Transport, Ltd.","20","1090435800","n/a","1986","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/mrtn",
+"MMLP","Martin Midstream Partners L.P.","13.8","530563245.6","n/a","2002","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/mmlp",
+"MRVL","Marvell Technology Group Ltd.","22.18","10893513346.42","n/a","2000","Technology","Semiconductors","http://www.nasdaq.com/symbol/mrvl",
+"MASI","Masimo Corporation","88.88","4592531278.72","n/a","2007","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/masi",
+"MTCH","Match Group, Inc.","28.41","7760132293.56","n/a","2015","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/mtch",
+"MTLS","Materialise NV","14.89","199263489.3","13382370","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mtls",
+"MPAC","Matlin & Partners Acquisition Corporation","9.73","395281250","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/mpac",
+"MPACU","Matlin & Partners Acquisition Corporation","10.07","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/mpacu",
+"MPACW","Matlin & Partners Acquisition Corporation","0.37","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/mpacw",
+"MTRX","Matrix Service Company","17.7","473446573.8","n/a","1990","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/mtrx",
+"MAT","Mattel, Inc.","17.26","5932772033","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/mat",
+"MATR","Mattersight Corporation","2.65","86739667.5","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/matr",
+"MATW","Matthews International Corporation","56.2","1806750139.8","n/a","1994","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/matw",
+"MXIM","Maxim Integrated Products, Inc.","51.91","14611969250.27","n/a","1988","Technology","Semiconductors","http://www.nasdaq.com/symbol/mxim",
+"MXWL","Maxwell Technologies, Inc.","5.44","201692156.16","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/mxwl",
+"MZOR","Mazor Robotics Ltd.","57.83","955924810.96","16529912","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/mzor",
+"MBFI","MB Financial Inc.","46.1","3867514829.1","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mbfi",
+"MBFIO","MB Financial Inc.","25.69","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mbfio",
+"MBFIP","MB Financial Inc.","25.3808","101523200","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mbfip",
+"MCFT","MCBC Holdings, Inc.","23.31","435394459.71","n/a","2015","Capital Goods","Marine Transportation","http://www.nasdaq.com/symbol/mcft",
+"MGRC","McGrath RentCorp","46.95","1128307658.4","n/a","1984","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/mgrc",
+"MDCA","MDC Partners Inc.","11.65","581743856.75","n/a","n/a","Technology","Advertising","http://www.nasdaq.com/symbol/mdca",
+"MFIN","Medallion Financial Corp.","2.68","65056868.68","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/mfin",
+"MFINL","Medallion Financial Corp.","24.9","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/mfinl",
+"MTBC","Medical Transcription Billing, Corp.","2.9","33438713.9","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mtbc",
+"MTBCP","Medical Transcription Billing, Corp.","25.4565","23656699.9935","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mtbcp",
+"MNOV","MediciNova, Inc.","6.87","248012035.71","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mnov",
+"MDSO","Medidata Solutions, Inc.","67.35","3937345319.25","n/a","2009","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mdso",
+"MDGS","Medigus Ltd.","1.5801","1600121.4471","1012671","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/mdgs",
+"MDWD","MediWound Ltd.","4.95","133886298.15","n/a","2014","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/mdwd",
+"MEDP","Medpace Holdings, Inc.","32.46","1214967607.56","n/a","2016","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/medp",
+"MEIP","MEI Pharma, Inc.","2.26","83653780.22","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/meip",
+"MLCO","Melco Resorts & Entertainment Limited","26.56","4528143219.2","170487320","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/mlco",
+"MLNT","Melinta Therapeutics, Inc.","16.2","34026010.2","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mlnt",
+"MLNX","Mellanox Technologies, Ltd.","60.9","3101565077.1","n/a","2007","Technology","Semiconductors","http://www.nasdaq.com/symbol/mlnx",
+"MELR","Melrose Bancorp, Inc.","18.75","48763931.25","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/melr",
+"MTSL","MER Telemanagement Solutions Ltd.","2.2","6419714.4","n/a","1997","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/mtsl",
+"MELI","MercadoLibre, Inc.","272.91","12050986209.24","n/a","2007","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/meli",
+"MBWM","Mercantile Bank Corporation","36.72","605578528.8","n/a","1998","Finance","Major Banks","http://www.nasdaq.com/symbol/mbwm",
+"MERC","Mercer International Inc.","13.8","897238574.4","n/a","n/a","Basic Industries","Paper","http://www.nasdaq.com/symbol/merc",
+"MBIN","Merchants Bancorp","18.75","520268756.25","n/a","2017","Finance","Major Banks","http://www.nasdaq.com/symbol/mbin",
+"MRCY","Mercury Systems Inc","51.79","2498425990.25","n/a","1998","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/mrcy",
+"EBSB","Meridian Bancorp, Inc.","20","1079404180","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ebsb",
+"MRBK","Meridian Bank","18.35","110821999.1","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/mrbk",
+"VIVO","Meridian Bioscience Inc.","14.85","626714802.45","n/a","1986","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/vivo",
+"MRDN","Meridian Waste Solutions, Inc","1.14","12118512.36","n/a","n/a","Basic Industries","Miscellaneous","http://www.nasdaq.com/symbol/mrdn",
+"MRDNW","Meridian Waste Solutions, Inc","0.16","0","n/a","n/a","Basic Industries","Miscellaneous","http://www.nasdaq.com/symbol/mrdnw",
+"MMSI","Merit Medical Systems, Inc.","43.2","2168589585.6","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/mmsi",
+"MACK","Merrimack Pharmaceuticals, Inc.","11.55","153995768.85","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mack",
+"MRSN","Mersana Therapeutics, Inc.","18.59","422985780.36","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mrsn",
+"MRUS","Merus N.V.","16.45","319076044","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mrus",
+"MLAB","Mesa Laboratories, Inc.","133.78","505654821.22","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/mlab",
+"MESO","Mesoblast Limited","5.17","27159411.07","5253271","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/meso",
+"CASH","Meta Financial Group, Inc.","94.75","915897274.5","n/a","1993","Finance","Savings Institutions","http://www.nasdaq.com/symbol/cash",
+"MEOH","Methanex Corporation","54.15","4545180102.6","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/meoh",
+"MGCD","MGC Diagnostics Corporation","10.98","48456826.2","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/mgcd",
+"MGEE","MGE Energy Inc.","65.6","2274245072","n/a","n/a","Energy","Electric Utilities: Central","http://www.nasdaq.com/symbol/mgee",
+"MGPI","MGP Ingredients, Inc.","74.91","1252849973.76","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/mgpi",
+"MBOT","Microbot Medical Inc. ","1.1","42465866.3","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/mbot",
+"MCHP","Microchip Technology Incorporated","87","20349768669","n/a","1993","Technology","Semiconductors","http://www.nasdaq.com/symbol/mchp",
+"MU","Micron Technology, Inc.","41.99","48425186855.76","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/mu",
+"MICT","Micronet Enertec Technologies, Inc.","1.08","9323269.56","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/mict",
+"MICTW","Micronet Enertec Technologies, Inc.","0.0956","0","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/mictw",
+"MSCC","Microsemi Corporation","52.6","6185450449","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/mscc",
+"MSFT","Microsoft Corporation","84.26","650031369830.7","n/a","1986","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/msft",
+"MSTR","MicroStrategy Incorporated","135","1545344190","n/a","1998","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mstr",
+"MVIS","Microvision, Inc.","1.63","128108220","n/a","1996","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/mvis",
+"RNMC","Mid Cap US Equity Select ETF","21.5","3225043","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rnmc",
+"MPB","Mid Penn Bancorp","33.3069","141246369.4026","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mpb",
+"MTP","Midatech Pharma PLC","1.21","2131851.81","1761861","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mtp",
+"MCEP","Mid-Con Energy Partners, LP","1.02","30693292.26","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/mcep",
+"MBCN","Middlefield Banc Corp.","46.15","148362281.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mbcn",
+"MSEX","Middlesex Water Company","45.69","746850384.84","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/msex",
+"MSBI","Midland States Bancorp, Inc.","32.74","625297658.6","n/a","2016","Finance","Major Banks","http://www.nasdaq.com/symbol/msbi",
+"MOFG","MidWestOne Financial Group, Inc.","35.35","431942639.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mofg",
+"MIME","Mimecast Limited","30.13","1727031081.47","n/a","2015","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mime",
+"MDXG","MiMedx Group, Inc","11.56","1283563131.88","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/mdxg",
+"MNDO","MIND C.T.I. Ltd.","2.63","50736429.34","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/mndo",
+"MB","MINDBODY, Inc.","31.5","1471093155","n/a","2015","Technology","EDP Services","http://www.nasdaq.com/symbol/mb",
+"NERV","Minerva Neurosciences, Inc","5.55","214788846.15","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/nerv",
+"MGEN","Miragen Therapeutics, Inc.","8.01","178698446.19","n/a","2014","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/mgen",
+"MRTX","Mirati Therapeutics, Inc.","16.75","423797461.75","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mrtx",
+"MSON","MISONIX, Inc.","10.8","101149192.8","n/a","1992","Capital Goods","Medical Specialities","http://www.nasdaq.com/symbol/mson",
+"MIND","Mitcham Industries, Inc.","3.79","45818594.81","n/a","1994","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/mind",
+"MINDP","Mitcham Industries, Inc.","22.9188","0","n/a","n/a","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/mindp",
+"MITK","Mitek Systems, Inc.","8.9","304115536.5","n/a","n/a","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/mitk",
+"MITL","Mitel Networks Corporation","7.8","936077914.2","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/mitl",
+"MKSI","MKS Instruments, Inc.","93.45","5073827192.7","n/a","1999","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/mksi",
+"MMAC","MMA Capital Management, LLC","25.75","149727495","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/mmac",
+"MINI","Mobile Mini, Inc.","35.45","1571376232.95","n/a","1994","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/mini",
+"MOBL","MobileIron, Inc.","3.95","379423415.95","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mobl",
+"MMDM","Modern Media Acquisition Corp.","9.76","252540000","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/mmdm",
+"MMDMR","Modern Media Acquisition Corp.","0.365","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/mmdmr",
+"MMDMU","Modern Media Acquisition Corp.","10.4","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/mmdmu",
+"MMDMW","Modern Media Acquisition Corp.","0.5","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/mmdmw",
+"MLNK","ModusLink Global Solutions, Inc","1.64","91114014.64","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/mlnk",
+"MTEM","Molecular Templates, Inc.","8.23","221347742.9","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mtem",
+"MBRX","Moleculin Biotech, Inc.","1.75","36988103.25","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mbrx",
+"MNTA","Momenta Pharmaceuticals, Inc.","12.95","989212504.7","n/a","2004","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/mnta",
+"MOMO","Momo Inc.","22.56","3129694926.72","138727612","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/momo",
+"MCRI","Monarch Casino & Resort, Inc.","46.23","818294715.99","n/a","1993","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/mcri",
+"MDLZ","Mondelez International, Inc.","42.92","64139158626.16","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/mdlz",
+"MGI","Moneygram International, Inc.","14.17","768457946.1","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/mgi",
+"MDB","MongoDB, Inc.","27.8","1361318879","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mdb",
+"MPWR","Monolithic Power Systems, Inc.","116.97","4856233313.61","n/a","2004","Technology","Semiconductors","http://www.nasdaq.com/symbol/mpwr",
+"TYPE","Monotype Imaging Holdings Inc.","25.35","1057966026","n/a","2007","Technology","EDP Services","http://www.nasdaq.com/symbol/type",
+"MNRO","Monro, Inc. ","50.3","1648434668.3","n/a","1991","Consumer Services","Automotive Aftermarket","http://www.nasdaq.com/symbol/mnro",
+"MRCC","Monroe Capital Corporation","14.46","292669778.22","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/mrcc",
+"MNST","Monster Beverage Corporation","62.92","35484570836","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/mnst",
+"MSDI","Monster Digital, Inc.","0.66","6217649.46","n/a","2016","Technology","Electronic Components","http://www.nasdaq.com/symbol/msdi",
+"MSDIW","Monster Digital, Inc.","0.04","0","n/a","2016","Technology","Electronic Components","http://www.nasdaq.com/symbol/msdiw",
+"MORN","Morningstar, Inc.","92.01","3913158525.09","n/a","2005","Finance","Investment Managers","http://www.nasdaq.com/symbol/morn",
+"MOSY","MoSys, Inc.","1.2","9681162","n/a","2001","Technology","Semiconductors","http://www.nasdaq.com/symbol/mosy",
+"MTFB","Motif Bio plc","9.23","11580696.4","1254680","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mtfb",
+"MTFBW","Motif Bio plc","3.41","0","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mtfbw",
+"MPAA","Motorcar Parts of America, Inc.","25.38","483986295.72","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/mpaa",
+"MPVD","Mountain Province Diamonds Inc.","2.75","440674206.5","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/mpvd",
+"MOXC","Moxian, Inc.","2.69","180249365.31","n/a","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/moxc",
+"MSBF","MSB Financial Corp.","17.8","102681649.6","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/msbf",
+"MTGE","MTGE Investment Corp.","18.6","851836978.2","n/a","2011","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/mtge",
+"MTGEP","MTGE Investment Corp.","26.14","52280000","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/mtgep",
+"MTSC","MTS Systems Corporation","55.4","984859705.4","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/mtsc",
+"LABL","Multi-Color Corporation","74.1","1514648608.2","n/a","1987","Miscellaneous","Publishing","http://www.nasdaq.com/symbol/labl",
+"MBIO","Mustang Bio, Inc.","9.57","251041570.23","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mbio",
+"MFSF","MutualFirst Financial Inc.","37.55","277471744.7","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mfsf",
+"MYSZ","My Size, Inc.","0.8478","15595125.8526","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mysz",
+"MYL","Mylan N.V.","38.12","20448952632.76","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/myl",
+"MYND","MYnd Analytics, Inc.","3.8415","16313164.0815","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/mynd",
+"MYNDW","MYnd Analytics, Inc.","0.65","0","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/myndw",
+"MYOK","MyoKardia, Inc.","38.15","1363520523.4","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/myok",
+"MYOS","MYOS RENS Technology Inc.","1.43","9072451.96","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/myos",
+"MYRG","MYR Group, Inc.","35.19","579298589.37","n/a","n/a","Basic Industries","Water Supply","http://www.nasdaq.com/symbol/myrg",
+"MYGN","Myriad Genetics, Inc.","33.82","2341723416.34","n/a","1995","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/mygn",
+"NBRV","Nabriva Therapeutics plc","6.33","232257131.7","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/nbrv",
+"NAKD","Naked Brand Group Inc.","1.51","15616708.41","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/nakd",
+"NNDM","Nano Dimension Ltd.","3.94","9621877.94","2442101","n/a","Technology","Electrical Products","http://www.nasdaq.com/symbol/nndm",
+"NANO","Nanometrics Incorporated","24.61","629884139.62","n/a","1984","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/nano",
+"NSTG","NanoString Technologies, Inc.","7.62","193417233.18","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/nstg",
+"NAOV","NanoVibronix, Inc.","4.28","16155955.68","n/a","n/a","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/naov",
+"NH","NantHealth, Inc.","3.22","348821530.96","n/a","2016","Technology","EDP Services","http://www.nasdaq.com/symbol/nh",
+"NK","NantKwest, Inc.","4.88","387741078.32","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/nk",
+"NSSC","NAPCO Security Technologies, Inc.","10.05","189430862.1","n/a","n/a","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/nssc",
+"NDAQ","Nasdaq, Inc.","79.26","13175094397.98","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/ndaq",
+"NTRA","Natera, Inc.","9.68","520483716.72","n/a","2015","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/ntra",
+"NATH","Nathan's Famous, Inc.","94","393347606","n/a","1993","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/nath",
+"NAUH","National American University Holdings, Inc.","1.683","40783962.285","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/nauh",
+"NKSH","National Bankshares, Inc.","45.8","318675209.2","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/nksh",
+"FIZZ","National Beverage Corp.","106.72","4971737960","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/fizz",
+"NCMI","National CineMedia, Inc.","6.29","493774233.72","n/a","2007","Consumer Services","Advertising","http://www.nasdaq.com/symbol/ncmi",
+"NCOM","National Commerce Corporation","41.1","607629181.5","n/a","2015","Finance","Major Banks","http://www.nasdaq.com/symbol/ncom",
+"NESR","National Energy Services Reunited Corp.","9.87","282796473.75","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/nesr",
+"NESRW","National Energy Services Reunited Corp.","0.79","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/nesrw",
+"NGHC","National General Holdings Corp","21.14","2255020035.52","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/nghc",
+"NGHCN","National General Holdings Corp","25.32","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/nghcn",
+"NGHCO","National General Holdings Corp","25.53","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/nghco",
+"NGHCP","National General Holdings Corp","25.709","56559800","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/nghcp",
+"NGHCZ","National General Holdings Corp","25.51","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/nghcz",
+"NHLD","National Holdings Corporation","2.62","32587339.92","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/nhld",
+"NHLDW","National Holdings Corporation","0.5","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/nhldw",
+"NATI","National Instruments Corporation","43.74","5718787262.28","n/a","1995","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/nati",
+"NRCIA","National Research Corporation","35.6","871595832.4","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/nrcia",
+"NRCIB","National Research Corporation","53.2127","1302808077.2683","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/nrcib",
+"NSEC","National Security Group, Inc.","14.7943","37315840.4216","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/nsec",
+"EYE","National Vision Holdings, Inc.","32.84","2373801042.88","n/a","2017","Health Care","Ophthalmic Goods","http://www.nasdaq.com/symbol/eye",
+"NWLI","National Western Life Group, Inc.","343.24","1248077617.84","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/nwli",
+"NAII","Natural Alternatives International, Inc.","10.35","76890357","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/naii",
+"NHTC","Natural Health Trends Corp.","17.5","198483075","n/a","n/a","Consumer Durables","Consumer Specialties","http://www.nasdaq.com/symbol/nhtc",
+"NATR","Nature's Sunshine Products, Inc.","12.4","234383535.2","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/natr",
+"BABY","Natus Medical Incorporated","39.4","1227473549.4","n/a","2001","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/baby",
+"ISM","Navient Corporation","25.0401","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/ism",
+"JSM","Navient Corporation","24.38","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/jsm",
+"NAVI","Navient Corporation","13.01","3421788761.03","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/navi",
+"NBTB","NBT Bancorp Inc.","38.73","1686214075.29","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/nbtb",
+"NCSM","NCS Multistage Holdings, Inc.","17.02","747376044.72","n/a","2017","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/ncsm",
+"NKTR","Nektar Therapeutics","53.34","8399327278.02","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/nktr",
+"NEOG","Neogen Corporation","83.79","3203564855.4","n/a","1989","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/neog",
+"NEO","NeoGenomics, Inc.","9.13","734139255.41","n/a","n/a","Health Care","Precision Instruments","http://www.nasdaq.com/symbol/neo",
+"NEON","Neonode Inc.","0.81","47461547.43","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/neon",
+"NEOS","Neos Therapeutics, Inc.","9.975","289244636.1","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/neos",
+"NEOT","Neothetics, Inc.","1.38","19113829.38","n/a","1996","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/neot",
+"NVCN","Neovasc Inc.","0.78","78798116.28","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/nvcn",
+"NEPT","Neptune Technologies & Bioresources Inc","1.53","120307224.69","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/nept",
+"UEPS","Net 1 UEPS Technologies, Inc.","11.41","649545011.36","n/a","2005","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/ueps",
+"NETE","Net Element, Inc.","4.24","10406897.68","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/nete",
+"NTAP","NetApp, Inc.","56.41","15049724930.31","n/a","1995","Technology","Electronic Components","http://www.nasdaq.com/symbol/ntap",
+"NTES","NetEase, Inc.","323.9","24571406403.2","75861088","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ntes",
+"NFLX","Netflix, Inc.","186.82","80842829706.6","n/a","2002","Consumer Services","Consumer Electronics/Video Chains","http://www.nasdaq.com/symbol/nflx",
+"NTGR","NETGEAR, Inc.","51.1","1608112860.9","n/a","2003","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ntgr",
+"NLST","Netlist, Inc.","0.333","23449742.118","n/a","2006","Technology","Semiconductors","http://www.nasdaq.com/symbol/nlst",
+"NTCT","NetScout Systems, Inc.","31.2","2718797296.8","n/a","1999","Technology","EDP Services","http://www.nasdaq.com/symbol/ntct",
+"NTWK","NetSol Technologies Inc.","4.4","49865767.6","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ntwk",
+"CUR","Neuralstem, Inc.","1.17","17720851.59","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/cur",
+"NBIX","Neurocrine Biosciences, Inc.","73.6","6513088112","n/a","1996","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/nbix",
+"NURO","NeuroMetrix, Inc.","1.7","3987382.3","n/a","2004","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/nuro",
+"NUROW","NeuroMetrix, Inc.","0.045","0","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/nurow",
+"NTRP","Neurotrope, Inc.","7.07","55823723.13","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ntrp",
+"NBEV","New Age Beverages Corporation","2.15","74422806.85","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/nbev",
+"NYMT","New York Mortgage Trust, Inc.","6.39","714747206.97","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nymt",
+"NYMTN","New York Mortgage Trust, Inc.","24.36","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nymtn",
+"NYMTO","New York Mortgage Trust, Inc.","24.69","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nymto",
+"NYMTP","New York Mortgage Trust, Inc.","24.6963","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/nymtp",
+"NEWA","Newater Technology, Inc.","9.62","101962380","n/a","2017","Basic Industries","Miscellaneous","http://www.nasdaq.com/symbol/newa",
+"NLNK","NewLink Genetics Corporation","8.86","328503628.74","n/a","2011","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/nlnk",
+"NWS","News Corporation","16.45","9584128971.9","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/nws",
+"NWSA","News Corporation","16.2","9438473516.4","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/nwsa",
+"NEWS","NewStar Financial, Inc.","11.9","494513472.6","n/a","2006","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/news",
+"NEWT","Newtek Business Services Corp.","17.63","317414874.61","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/newt",
+"NEWTL","Newtek Business Services Corp.","25.5156","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/newtl",
+"NEWTZ","Newtek Business Services Corp.","26.31","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/newtz",
+"NXEO","Nexeo Solutions, Inc.","7.83","699421060.98","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/nxeo",
+"NXEOU","Nexeo Solutions, Inc.","8.3363","0","n/a","2014","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/nxeou",
+"NXEOW","Nexeo Solutions, Inc.","0.525","0","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/nxeow",
+"NXST","Nexstar Media Group, Inc.","68","3098496636","n/a","2003","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/nxst",
+"NEXT","NextDecade Corporation","9.67","1027674676.09","n/a","2015","Public Utilities","Oil & Gas Production","http://www.nasdaq.com/symbol/next",
+"NEXTW","NextDecade Corporation","0.88","0","n/a","2015","Public Utilities","Oil & Gas Production","http://www.nasdaq.com/symbol/nextw",
+"NFEC","NF Energy Saving Corporation","1.0199","7214047.4511","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/nfec",
+"NODK","NI Holdings, Inc.","17.31","386243724.99","n/a","2017","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/nodk",
+"EGOV","NIC Inc.","16.9","1119949175.8","n/a","1999","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/egov",
+"NICE","NICE Ltd","87.3","3517591820.4","40293148","n/a","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/nice",
+"NICK","Nicholas Financial, Inc.","7.94","62593981.62","n/a","n/a","Finance","Finance Companies","http://www.nasdaq.com/symbol/nick",
+"NCBS","Nicolet Bankshares Inc.","58.5","573394360.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ncbs",
+"NITE","Nightstar Therapeutics plc","18.42","98731200","5360000","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/nite",
+"NIHD","NII Holdings, Inc.","0.2598","26105129.8122","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/nihd",
+"NMIH","NMI Holdings Inc","17.15","1029568419.6","n/a","2013","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/nmih",
+"NNBR","NN, Inc.","27.25","751375068.25","n/a","1994","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/nnbr",
+"NDLS","Noodles & Company","4.95","203538238.2","n/a","2013","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/ndls",
+"NDSN","Nordson Corporation","128.56","7416919902.48","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/ndsn",
+"NSYS","Nortech Systems Incorporated","4.2","11504854.2","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/nsys",
+"NBN","Northeast Bancorp","24.45","218274636.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/nbn",
+"NTIC","Northern Technologies International Corporation","19.5","88479456","n/a","n/a","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/ntic",
+"NTRS","Northern Trust Corporation","97.66","22209947360.48","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ntrs",
+"NTRSP","Northern Trust Corporation","26.78","428480000","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ntrsp",
+"NFBK","Northfield Bancorp, Inc.","17.67","863706278.04","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/nfbk",
+"NRIM","Northrim BanCorp Inc","36.75","251860024.5","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/nrim",
+"NWBI","Northwest Bancshares, Inc.","16.88","1732232774","n/a","2009","Finance","Major Banks","http://www.nasdaq.com/symbol/nwbi",
+"NWPX","Northwest Pipe Company","17.92","172386009.6","n/a","1995","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/nwpx",
+"NCLH","Norwegian Cruise Line Holdings Ltd.","54.81","12522108003.3","n/a","2013","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/nclh",
+"NWFL","Norwood Financial Corp.","29.9","186424676.1","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/nwfl",
+"NVFY","Nova Lifestyle, Inc","1.95","53398113.6","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/nvfy",
+"NVMI","Nova Measuring Instruments Ltd.","26.82","737298937.98","n/a","2000","Capital Goods","Electronic Components","http://www.nasdaq.com/symbol/nvmi",
+"NOVN","Novan, Inc.","4.86","77714597.88","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/novn",
+"NOVT","Novanta Inc.","46.6","1611993630.8","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/novt",
+"NVAX","Novavax, Inc.","1.43","448471196.03","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/nvax",
+"NVLN","Novelion Therapeutics Inc. ","3.92","72747642.24","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/nvln",
+"NVCR","NovoCure Limited","19.6","1751531166","n/a","2015","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/nvcr",
+"NVUS","Novus Therapeutics, Inc.","4.2501","30113718.0414","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/nvus",
+"NUAN","Nuance Communications, Inc.","15.8","4586397614","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/nuan",
+"NCNA","NuCana plc","11.86","91268689.3","7695505","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ncna",
+"NMRX","Numerex Corp.","3.93","77339825.85","n/a","n/a","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/nmrx",
+"NTNX","Nutanix, Inc.","36.06","5760397596.18","n/a","2016","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ntnx",
+"NTRI","NutriSystem Inc","49.25","1479442026","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/ntri",
+"NUVA","NuVasive, Inc.","58.84","2998955237.12","n/a","2004","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/nuva",
+"NVTR","Nuvectra Corporation","9.06","97704525.84","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/nvtr",
+"QQQX","Nuveen NASDAQ 100 Dynamic Overwrite Fund","24.35","891485520.25","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qqqx",
+"NVEE","NV5 Global, Inc.","54.9","592129110.6","n/a","2013","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/nvee",
+"NVEC","NVE Corporation","83.5","404224335","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/nvec",
+"NVDA","NVIDIA Corporation","197.68","119794080000","n/a","1999","Technology","Semiconductors","http://www.nasdaq.com/symbol/nvda",
+"NXPI","NXP Semiconductors N.V.","114.78","38913843543.06","n/a","2010","Technology","Semiconductors","http://www.nasdaq.com/symbol/nxpi",
+"NXTM","NxStage Medical, Inc.","25.35","1678986929.1","n/a","2005","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/nxtm",
+"NXTD","NXT-ID Inc.","1.29","24531483.66","n/a","n/a","Consumer Services","Diversified Commercial Services","http://www.nasdaq.com/symbol/nxtd",
+"NXTDW","NXT-ID Inc.","0.13","0","n/a","n/a","Consumer Services","Diversified Commercial Services","http://www.nasdaq.com/symbol/nxtdw",
+"NYMX","Nymox Pharmaceutical Corporation","3.69","200743918.74","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/nymx",
+"OIIM","O2Micro International Limited","1.7567","58627213.3964","33373492","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/oiim",
+"OVLY","Oak Valley Bancorp (CA)","18.5","149824192.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ovly",
+"OCSL","Oaktree Specialty Lending Corporation","4.88","687887976.88","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ocsl",
+"OCSLL","Oaktree Specialty Lending Corporation","25.26","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ocsll",
+"OCSI","Oaktree Strategic Income Corporation","8.62","254003540.16","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ocsi",
+"OASM","Oasmia Pharmaceutical AB","0.9498","820285.272","863640","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/oasm",
+"OBLN","Obalon Therapeutics, Inc.","8.21","143197317.57","n/a","2016","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/obln",
+"OBSV","ObsEva SA","10.15","376882309.3","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/obsv",
+"OBCI","Ocean Bio-Chem, Inc.","4.2","38785236","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/obci",
+"OPTT","Ocean Power Technologies, Inc.","1.2","21916653.6","n/a","2007","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/optt",
+"ORIG","Ocean Rig UDW Inc.","24.1","2206499166.2","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/orig",
+"OCFC","OceanFirst Financial Corp.","27.95","910680092.4","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/ocfc",
+"OCRX","Ocera Therapeutics, Inc.","1.75","46399734.5","n/a","2011","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ocrx",
+"OCLR","Oclaro, Inc.","7.01","1183161469.5","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/oclr",
+"OFED","Oconee Federal Financial Corp.","29.68","170841849.36","n/a","2011","Finance","Savings Institutions","http://www.nasdaq.com/symbol/ofed",
+"OCUL","Ocular Therapeutix, Inc.","4.02","118338319.86","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ocul",
+"OMEX","Odyssey Marine Exploration, Inc.","3.83","32129184.43","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/omex",
+"ODP","Office Depot, Inc.","3.21","1796374749.42","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/odp",
+"OFS","OFS Capital Corporation","12.25","163351924.75","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ofs",
+"OHAI","OHA Investment Corporation","1.12","22593079.04","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ohai",
+"OVBC","Ohio Valley Banc Corp.","39.65","186048346.9","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ovbc",
+"OHRP","Ohr Pharmaceuticals, Inc.","1.28","71950627.84","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ohrp",
+"OKTA","Okta, Inc.","28.72","2745135488.64","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/okta",
+"ODFL","Old Dominion Freight Line, Inc.","127.41","10495519152.45","n/a","1991","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/odfl",
+"OLBK","Old Line Bancshares, Inc.","30.24","377017744.32","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/olbk",
+"ONB","Old National Bancorp","18.25","2774913357.75","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/onb",
+"OPOF","Old Point Financial Corporation","28.8","144537926.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/opof",
+"OSBC","Old Second Bancorp, Inc.","13.4","397002952.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/osbc",
+"OSBCP","Old Second Bancorp, Inc.","10.4699","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/osbcp",
+"OLLI","Ollie's Bargain Outlet Holdings, Inc.","47.5","2917081352.5","n/a","2015","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/olli",
+"ZEUS","Olympic Steel, Inc.","20.75","227659060.75","n/a","1994","Basic Industries","Metal Fabrications","http://www.nasdaq.com/symbol/zeus",
+"OFLX","Omega Flex, Inc.","63.99","645775689.78","n/a","n/a","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/oflx",
+"OMER","Omeros Corporation","20.74","995598189.8","n/a","2009","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/omer",
+"OMNT","Ominto, Inc.","4.3","74314113.6","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/omnt",
+"OMCL","Omnicell, Inc.","52.3","1984024662.6","n/a","2001","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/omcl",
+"ON","ON Semiconductor Corporation","19.86","8423862285","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/on",
+"OTIV","On Track Innovations Ltd","1.12","46070503.36","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/otiv",
+"ONS","Oncobiologics, Inc.","1.32","32911046.52","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/ons",
+"ONSIW","Oncobiologics, Inc.","0.03","0","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/onsiw",
+"ONSIZ","Oncobiologics, Inc.","0.0402","0","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/onsiz",
+"OMED","OncoMed Pharmaceuticals, Inc.","4.9","185496732.4","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/omed",
+"ONTX","Onconova Therapeutics, Inc.","1.54","15170791.02","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ontx",
+"ONTXW","Onconova Therapeutics, Inc.","0.5","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ontxw",
+"ONCS","OncoSec Medical Incorporated","2.07","73314694.89","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/oncs",
+"OHGI","One Horizon Group, Inc.","1.09","30330895.9","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ohgi",
+"OTEX","Open Text Corporation","32.47","8620198039.81","n/a","1996","Technology","EDP Services","http://www.nasdaq.com/symbol/otex",
+"OPGN","OpGen, Inc.","0.235","12895188.605","n/a","2015","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/opgn",
+"OPGNW","OpGen, Inc.","0.02","0","n/a","2015","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/opgnw",
+"OPHT","Ophthotech Corporation","3.2","115323785.6","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/opht",
+"OPNT","Opiant Pharmaceuticals, Inc.","30.56","62277857.28","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/opnt",
+"OPK","Opko Health, Inc.","5.21","2914499742.61","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/opk",
+"OBAS","Optibase Ltd.","8.45","43875450.45","n/a","1999","Finance","Real Estate","http://www.nasdaq.com/symbol/obas",
+"OCC","Optical Cable Corporation","2.55","18701740.8","n/a","n/a","Basic Industries","Telecommunications Equipment","http://www.nasdaq.com/symbol/occ",
+"OPHC","OptimumBank Holdings, Inc.","6.1","6731026.7","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ophc",
+"OPTN","OptiNose, Inc.","18.53","700762221.89","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/optn",
+"OPB","Opus Bank","27.8","998142625.8","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/opb",
+"ORMP","Oramed Pharmaceuticals Inc.","9","128754900","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ormp",
+"OSUR","OraSure Technologies, Inc.","17.03","1032840957.72","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/osur",
+"ORBC","ORBCOMM Inc.","10.74","797906981.1","n/a","2006","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/orbc",
+"ORBK","Orbotech Ltd.","49.68","2384640000","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/orbk",
+"ORLY","O'Reilly Automotive, Inc.","234.4","19930492176.8","n/a","1993","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/orly",
+"OREX","Orexigen Therapeutics, Inc.","1.57","26068014.67","n/a","2007","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/orex",
+"ONVO","Organovo Holdings, Inc.","1.65","176423890.5","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/onvo",
+"SEED","Origin Agritech Limited","1.19","27902014.49","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/seed",
+"OACQ","Origo Acquisition Corporation","10.65","31711770.15","n/a","2015","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/oacq",
+"OACQR","Origo Acquisition Corporation","0.5","0","n/a","2015","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/oacqr",
+"OACQU","Origo Acquisition Corporation","11.01","0","n/a","2014","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/oacqu",
+"OACQW","Origo Acquisition Corporation","0.4","0","n/a","2015","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/oacqw",
+"OESX","Orion Energy Systems, Inc.","0.92","26597262.56","n/a","2015","Consumer Durables","Building Products","http://www.nasdaq.com/symbol/oesx",
+"ORIT","Oritani Financial Corp.","17.2","796013678","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/orit",
+"ORRF","Orrstown Financial Services Inc","25.55","213292319.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/orrf",
+"OFIX","Orthofix International N.V.","53.99","984309722.66","n/a","1992","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/ofix",
+"KIDS","OrthoPediatrics Corp.","19.68","249896462.88","n/a","2017","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/kids",
+"OSIS","OSI Systems, Inc.","84.5","1602834025","n/a","1997","Technology","Semiconductors","http://www.nasdaq.com/symbol/osis",
+"OSPR","Osprey Energy Acquisition Corp.","9.6","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/ospr",
+"OSPRU","Osprey Energy Acquisition Corp.","9.97","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/ospru",
+"OSPRW","Osprey Energy Acquisition Corp.","0.77","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/osprw",
+"OSN","Ossen Innovation Co., Ltd.","2.4499","4859464.8464","1983536","2010","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/osn",
+"OTEL","Otelco Inc.","12.6","42168281.4","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/otel",
+"OTIC","Otonomy, Inc.","5.35","162303586.65","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/otic",
+"OTTW","Ottawa Bancorp, Inc.","14.0768","48838078.0736","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/ottw",
+"OTTR","Otter Tail Corporation","47.9","1894803818.9","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ottr",
+"OVAS","OvaScience Inc.","1.52","54272697.44","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ovas",
+"OSTK","Overstock.com, Inc.","42.3","1058486774.4","n/a","2002","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/ostk",
+"OVID","Ovid Therapeutics Inc.","11.52","283429912.32","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ovid",
+"OXBR","Oxbridge Re Holdings Limited","2.4","13760608.8","n/a","2014","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/oxbr",
+"OXBRW","Oxbridge Re Holdings Limited","0.25","0","n/a","2014","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/oxbrw",
+"OXFD","Oxford Immunotec Global PLC","14.88","381744048.96","n/a","2013","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/oxfd",
+"OXLC","Oxford Lane Capital Corp.","10.06","253637146.4","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/oxlc",
+"OXLCM","Oxford Lane Capital Corp.","25.34","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/oxlcm",
+"OXLCO","Oxford Lane Capital Corp.","25.28","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/oxlco",
+"PFIN","P & F Industries, Inc.","7.5099","27064718.3328","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/pfin",
+"PTSI","P.A.M. Transportation Services, Inc.","37.84","238506844.4","n/a","1986","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/ptsi",
+"PCAR","PACCAR Inc.","69.65","24489648688.75","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/pcar",
+"PACB","Pacific Biosciences of California, Inc.","3.03","352237433.34","n/a","2010","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/pacb",
+"PEIX","Pacific Ethanol, Inc.","4.5","197872519.5","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/peix",
+"PMBC","Pacific Mercantile Bancorp","9.65","223779157.5","n/a","2000","Finance","Major Banks","http://www.nasdaq.com/symbol/pmbc",
+"PPBI","Pacific Premier Bancorp Inc","39.975","1847626871.025","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ppbi",
+"PCRX","Pacira Pharmaceuticals, Inc.","45.25","1835792590.5","n/a","2011","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pcrx",
+"PACW","PacWest Bancorp","47.6","6202283427.2","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pacw",
+"PTIE","Pain Therapeutics, Inc.","4.06","26777766.54","n/a","2000","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ptie",
+"PAAS","Pan American Silver Corp.","14.87","2277731060.55","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/paas",
+"PANL","Pangaea Logistics Solutions Ltd.","4.31","188757234.42","n/a","2013","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/panl",
+"PZZA","Papa John's International, Inc.","59.96","2101121737.72","n/a","1993","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/pzza",
+"FRSH","Papa Murphy's Holdings, Inc.","6.29","106712749.69","n/a","2014","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/frsh",
+"PBNC","Paragon Commercial Corporation","57.26","312665195.22","n/a","2016","Finance","Major Banks","http://www.nasdaq.com/symbol/pbnc",
+"PRTK","Paratek Pharmaceuticals, Inc. ","18.65","521099929.75","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/prtk",
+"PCYG","Park City Group, Inc.","11.15","216829980.25","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/pcyg",
+"PKBK","Parke Bancorp, Inc.","21.1","161879474.3","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pkbk",
+"PRKR","ParkerVision, Inc.","1.4","27574370.6","n/a","1993","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/prkr",
+"PKOH","Park-Ohio Holdings Corp.","44.45","556984103.2","n/a","n/a","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/pkoh",
+"PTNR","Partner Communications Company Ltd.","5.76","32740289.28","5684078","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ptnr",
+"PBHC","Pathfinder Bancorp, Inc.","15.34","65650598","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pbhc",
+"PATK","Patrick Industries, Inc.","99.1","1667048109.8","n/a","n/a","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/patk",
+"PNBK","Patriot National Bancorp Inc.","17.8","69343816","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pnbk",
+"PATI","Patriot Transportation Holding, Inc.","17.62","58212991.24","n/a","n/a","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/pati",
+"PEGI","Pattern Energy Group Inc.","21.92","2148625208.16","n/a","2013","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/pegi",
+"PDCO","Patterson Companies, Inc.","35.41","3388843230","n/a","1992","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/pdco",
+"PTEN","Patterson-UTI Energy, Inc.","21.98","4889326087.66","n/a","1993","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pten",
+"PAVM","PAVmed Inc.","2.96","41070180.56","n/a","2016","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/pavm",
+"PAVMW","PAVmed Inc.","0.9","0","n/a","2016","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/pavmw",
+"PAYX","Paychex, Inc.","66.87","24028343135.91","n/a","1983","Consumer Services","Diversified Commercial Services","http://www.nasdaq.com/symbol/payx",
+"PCTY","Paylocity Holding Corporation","45.6","2394767448","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/pcty",
+"PYDS","Payment Data Systems, Inc.","2.12","28864527.16","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/pyds",
+"PYPL","PayPal Holdings, Inc.","75.3","90503846644.2","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/pypl",
+"PBBI","PB Bancorp, Inc.","10.65","82769339.85","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/pbbi",
+"CNXN","PC Connection, Inc.","27.05","725362899.7","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/cnxn",
+"PCMI","PCM, Inc.","9.85","116037668.9","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/pcmi",
+"PCSB","PCSB Financial Corporation","19.83","360214131.3","n/a","2017","Finance","Banks","http://www.nasdaq.com/symbol/pcsb",
+"PCTI","PC-Tel, Inc.","7.52","133310777.44","n/a","1999","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/pcti",
+"PDCE","PDC Energy, Inc.","45.84","3019608693.6","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pdce",
+"PDFS","PDF Solutions, Inc.","16.93","540872563.26","n/a","2001","Technology","EDP Services","http://www.nasdaq.com/symbol/pdfs",
+"PDLI","PDL BioPharma, Inc.","2.95","455299439.35","n/a","1992","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/pdli",
+"PDLB","PDL Community Bancorp","16.52","305009222.56","n/a","2017","Finance","Savings Institutions","http://www.nasdaq.com/symbol/pdlb",
+"PDVW","pdvWireless, Inc.","33.7","486560768.5","n/a","2015","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/pdvw",
+"SKIS","Peak Resorts, Inc.","5.1","71310240","n/a","2014","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/skis",
+"PGC","Peapack-Gladstone Financial Corporation","34.69","633424726.13","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/pgc",
+"PEGA","Pegasystems Inc.","50.25","3912462889.5","n/a","1996","Technology","EDP Services","http://www.nasdaq.com/symbol/pega",
+"PCO","Pendrell Corporation","6.96","170338239.6","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/pco",
+"PENN","Penn National Gaming, Inc.","28.92","2634485388.24","n/a","1994","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/penn",
+"PVAC","Penn Virginia Corporation","34.38","515846802.6","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pvac",
+"PFLT","PennantPark Floating Rate Capital Ltd.","13.84","449524224.16","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pflt",
+"PNNT","PennantPark Investment Corporation","7.18","510216802.48","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/pnnt",
+"PWOD","Penns Woods Bancorp, Inc.","49.5","232092580.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pwod",
+"WRLS","Pensare Acquisition Corp.","9.66","374928750","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/wrls",
+"WRLSR","Pensare Acquisition Corp.","0.45","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/wrlsr",
+"WRLSU","Pensare Acquisition Corp.","10.33","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/wrlsu",
+"WRLSW","Pensare Acquisition Corp.","0.502","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/wrlsw",
+"PEBO","Peoples Bancorp Inc.","33.82","618267207.84","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pebo",
+"PEBK","Peoples Bancorp of North Carolina, Inc.","31.18","186938224.54","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pebk",
+"PFBX","Peoples Financial Corporation","14.4","73773878.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pfbx",
+"PFIS","Peoples Financial Services Corp. ","49.3","364647696.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pfis",
+"PBCT","People's United Financial, Inc.","18.91","6547617850.55","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/pbct",
+"PBCTP","People's United Financial, Inc.","26.96","0","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/pbctp",
+"PUB","People's Utah Bancorp","31.35","581005725.3","n/a","2015","Finance","Major Banks","http://www.nasdaq.com/symbol/pub",
+"PRCP","Perceptron, Inc.","10.34","98089624.16","n/a","1992","Capital Goods","Electronic Components","http://www.nasdaq.com/symbol/prcp",
+"PPHM","Peregrine Pharmaceuticals Inc.","5.2","234499621.2","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pphm",
+"PPHMP","Peregrine Pharmaceuticals Inc.","24.2","16940000","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pphmp",
+"PRFT","Perficient, Inc.","19.2","670234732.8","n/a","1999","Technology","EDP Services","http://www.nasdaq.com/symbol/prft",
+"PFMT","Performant Financial Corporation","1.81","92240092.37","n/a","2012","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/pfmt",
+"PERI","Perion Network Ltd","1.05","81427572.45","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/peri",
+"PESI","Perma-Fix Environmental Services, Inc.","4","46923924","n/a","n/a","Basic Industries","Environmental Services","http://www.nasdaq.com/symbol/pesi",
+"PPIH","Perma-Pipe International Holdings, Inc.","9.25","71349014.75","n/a","n/a","Capital Goods","Pollution Control Equipment","http://www.nasdaq.com/symbol/ppih",
+"PTX","Pernix Therapeutics Holdings, Inc.","2.71","31252866.33","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ptx",
+"PERY","Perry Ellis International Inc.","25.44","399730528.32","n/a","1993","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/pery",
+"PGLC","Pershing Gold Corporation","2.81","79838992.93","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/pglc",
+"PETQ","PetIQ, Inc.","20.34","437122282.14","n/a","2017","Health Care","Other Pharmaceuticals","http://www.nasdaq.com/symbol/petq",
+"PETS","PetMed Express, Inc.","39.34","810573437.38","n/a","n/a","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/pets",
+"PFSW","PFSweb, Inc.","7.52","143030437.6","n/a","1999","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/pfsw",
+"PGTI","PGT Innovations, Inc.","16.2","804503323.8","n/a","2006","Capital Goods","Building Products","http://www.nasdaq.com/symbol/pgti",
+"PZRX","PhaseRx, Inc.","0.899","10509605.771","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pzrx",
+"PHII","PHI, Inc.","12.7222","201006332.6744","n/a","n/a","Transportation","Transportation Services","http://www.nasdaq.com/symbol/phii",
+"PHIIK","PHI, Inc.","12.97","204921486.44","n/a","n/a","Transportation","Transportation Services","http://www.nasdaq.com/symbol/phiik",
+"PAHC","Phibro Animal Health Corporation","33.75","1356234468.75","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pahc",
+"PLAB","Photronics, Inc.","9.5","654918372","n/a","1987","Technology","Semiconductors","http://www.nasdaq.com/symbol/plab",
+"PICO","PICO Holdings Inc.","13.05","302066040.15","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/pico",
+"PIRS","Pieris Pharmaceuticals, Inc.","6.07","271901449.56","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/pirs",
+"PPC","Pilgrim's Pride Corporation","37.28","9273493498.24","n/a","n/a","Consumer Non-Durables","Meat/Poultry/Fish","http://www.nasdaq.com/symbol/ppc",
+"PME","Pingtan Marine Enterprise Ltd.","2.93","231631305.29","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pme",
+"PNK","Pinnacle Entertainment, Inc.","30.89","1774708806.15","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/pnk",
+"PNFP","Pinnacle Financial Partners, Inc.","68.25","5304584853.75","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pnfp",
+"PPSI","Pioneer Power Solutions, Inc.","7.6","66317942","n/a","n/a","Consumer Durables","Electrical Products","http://www.nasdaq.com/symbol/ppsi",
+"PXLW","Pixelworks, Inc.","5.71","195578349","n/a","2000","Technology","Semiconductors","http://www.nasdaq.com/symbol/pxlw",
+"PLPM","Planet Payment, Inc.","4.49","224555060.87","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/plpm",
+"PLYA","Playa Hotels & Resorts N.V.","10.84","1195706893.76","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/plya",
+"PLXS","Plexus Corp.","61.8","2068075200","n/a","n/a","Technology","Electrical Products","http://www.nasdaq.com/symbol/plxs",
+"PLUG","Plug Power, Inc.","2.51","573460437.94","n/a","1999","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/plug",
+"PLBC","Plumas Bancorp","21.95","111127845.4","n/a","n/a","Finance","Finance Companies","http://www.nasdaq.com/symbol/plbc",
+"PSTI","Pluristem Therapeutics, Inc.","1.53","165411219.24","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/psti",
+"PLXP","PLx Pharma Inc.","6.4499","56254034.7809","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/plxp",
+"PBSK","Poage Bankshares, Inc.","18.2","64102183.6","n/a","2011","Finance","Savings Institutions","http://www.nasdaq.com/symbol/pbsk",
+"PNTR","Pointer Telocation Ltd.","17.05","136976187.7","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/pntr",
+"PCOM","Points International, Ltd.","11.66","171131604.6","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/pcom",
+"POLA","Polar Power, Inc.","4.98","50512926.84","n/a","2016","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/pola",
+"COOL","PolarityTE, Inc.","27.59","176273172.16","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cool",
+"POOL","Pool Corporation","126.84","5094756912","n/a","1995","Consumer Durables","Industrial Specialties","http://www.nasdaq.com/symbol/pool",
+"POPE","Pope Resources","70.55","307319256.95","n/a","n/a","Consumer Non-Durables","Environmental Services","http://www.nasdaq.com/symbol/pope",
+"BPOP","Popular, Inc.","35.64","3637408634.64","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bpop",
+"BPOPM","Popular, Inc.","22.75","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bpopm",
+"BPOPN","Popular, Inc.","24.365","292380000","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bpopn",
+"PBIB","Porter Bancorp, Inc.","14.3","89516055.2","n/a","2006","Finance","Major Banks","http://www.nasdaq.com/symbol/pbib",
+"PTLA","Portola Pharmaceuticals, Inc.","53.93","3519015120.76","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ptla",
+"PBPB","Potbelly Corporation","12.6","312533739","n/a","2013","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/pbpb",
+"PCH","Potlatch Corporation","51.7","2099581720.5","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/pch",
+"POWL","Powell Industries, Inc.","28.53","326059042.14","n/a","n/a","Consumer Durables","Electrical Products","http://www.nasdaq.com/symbol/powl",
+"POWI","Power Integrations, Inc.","77.6","2306024300.8","n/a","1997","Technology","Semiconductors","http://www.nasdaq.com/symbol/powi",
+"PLW","PowerShares 1-30 Laddered Treasury Portfolio","32.83","221602500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/plw",
+"PKW","PowerShares BuyBack Achievers Portfolio","57.45","1329967500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pkw",
+"PFM","PowerShares Dividend Achievers Portfolio","26.07","321964500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pfm",
+"PYZ","PowerShares DWA Basic Materials Momentum Portfolio","67.7572","101635800","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pyz",
+"PEZ","PowerShares DWA Consumer Cyclicals Momentum Portfolio","49.63","24815000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pez",
+"PSL","PowerShares DWA Consumer Staples Momentum Portfolio","63.8323","70215530","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psl",
+"PIZ","PowerShares DWA Developed Markets Momentum Portfolio","27.5","240625000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/piz",
+"PIE","PowerShares DWA Emerging Markets Momentum Portfolio","20.14","229596000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pie",
+"PXI","PowerShares DWA Energy Momentum Portfolio","37.8","94500000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pxi",
+"PFI","PowerShares DWA Financial Momentum Portfolio","34.99","73479000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pfi",
+"PTH","PowerShares DWA Healthcare Momentum Portfolio","71.02","163346000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pth",
+"PRN","PowerShares DWA Industrials Momentum Portfolio","60.75","124537500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/prn",
+"DWLV","PowerShares DWA Momentum & Low Volatility Rotation Portfolio","30.96","4644030.96","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwlv",
+"PDP","PowerShares DWA Momentum Portfolio","51.65","1549500000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pdp",
+"DWAQ","PowerShares DWA NASDAQ Momentum Portfolio","102.045","51022500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwaq",
+"DWAS","PowerShares DWA SmallCap Momentum Portfolio","48.26","226822000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwas",
+"DWIN","PowerShares DWA Tactical Multi-Asset Income Portfolio","26.94","110454026.94","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwin",
+"DWTR","PowerShares DWA Tactical Sector Rotation Portfolio","28.4182","66782798.4182","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwtr",
+"PTF","PowerShares DWA Technology Momenum Portfolio","52.99","121877000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ptf",
+"PUI","PowerShares DWA Utilities Momentum Portfolio","29.7","57915000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pui",
+"IDLB","PowerShares FTSE International Low Beta Equal Weight Portfolio","29.77","135453529.77","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/idlb",
+"PRFZ","PowerShares FTSE RAFI US 1500 Small-Mid Portfolio","130.23","1849266000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/prfz",
+"PAGG","PowerShares Global Agriculture Portfolio","26.43","21144000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pagg",
+"PSAU","PowerShares Global Gold & Precious Metals Portfolio","19.01","30416000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psau",
+"PIO","PowerShares Global Water Portfolio","25.81","190994000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pio",
+"PGJ","PowerShares Golden Dragon China Portfolio","42.77","228819500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pgj",
+"PEY","PowerShares High Yield Equity Dividend Achievers Portfolio","17.82","903474000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pey",
+"IPKW","PowerShares International BuyBack Achievers Portfolio","36.465","207850500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ipkw",
+"PID","PowerShares International Dividend Achievers Portfolio","16.07","867780000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pid",
+"KBWB","PowerShares KBW Bank Portfolio","54.16","1045288000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kbwb",
+"KBWD","PowerShares KBW High Dividend Yield Financial Portfolio","23.75","330125000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kbwd",
+"KBWY","PowerShares KBW Premium Yield Equity REIT Portfolio","36.36","383598000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kbwy",
+"KBWP","PowerShares KBW Property & Casualty Insurance Portfolio","60.28","99462000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kbwp",
+"KBWR","PowerShares KBW Regional Banking Portfolio","56.79","141975000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kbwr",
+"LDRI","PowerShares LadderRite 0-5 Year Corporate Bond Portfolio","24.8773","34828220","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ldri",
+"LALT","PowerShares Multi-Strategy Alternative Portfolio","21.4","4280000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lalt",
+"PNQI","PowerShares Nasdaq Internet Portfolio","112.87","457123500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pnqi",
+"PDBC","PowerShares Optimum Yield Diversified Commodity Strategy No K-","17.8","710291200","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pdbc",
+"QQQ","PowerShares QQQ Trust, Series 1","154.49","59216017000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qqq",
+"USLB","PowerShares Russell 1000 Low Beta Equal Weight Portfolio","30.95","157845030.95","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/uslb",
+"PSCD","PowerShares S&P SmallCap Consumer Discretionary Portfolio","59.27","68160500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pscd",
+"PSCC","PowerShares S&P SmallCap Consumer Staples Portfolio","74.7592","56069400","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pscc",
+"PSCE","PowerShares S&P SmallCap Energy Portfolio","14.97","54640500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psce",
+"PSCF","PowerShares S&P SmallCap Financials Portfolio","55.472","221888000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pscf",
+"PSCH","PowerShares S&P SmallCap Health Care Portfolio","97.55","263385000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psch",
+"PSCI","PowerShares S&P SmallCap Industrials Portfolio","64.45","106342500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psci",
+"PSCT","PowerShares S&P SmallCap Information Technology Portfolio","77.39","468209500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psct",
+"PSCM","PowerShares S&P SmallCap Materials Portfolio","51.94","49343000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pscm",
+"PSCU","PowerShares S&P SmallCap Utilities Portfolio","57.14","57140000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pscu",
+"VRIG","PowerShares Variable Rate Investment Grade Portfolio","25.209","147472675.209","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vrig",
+"PHO","PowerShares Water Resources Portfolio","30.23","841905500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pho",
+"PRAA","PRA Group, Inc.","34.8","1571882557.2","n/a","2002","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/praa",
+"PRAH","PRA Health Sciences, Inc.","81.85","5186812318.65","n/a","2014","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/prah",
+"PRAN","Prana Biotechnology Ltd","3.182","20323363.996","6386978","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pran",
+"PRPO","Precipio, Inc.","1.29","12937104.27","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/prpo",
+"PFBC","Preferred Bank","63.33","942503405.28","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pfbc",
+"PLPC","Preformed Line Products Company","79.96","407106824.76","n/a","n/a","Basic Industries","Water Supply","http://www.nasdaq.com/symbol/plpc",
+"PFBI","Premier Financial Bancorp, Inc.","19.74","210597946.86","n/a","1996","Finance","Major Banks","http://www.nasdaq.com/symbol/pfbi",
+"PINC","Premier, Inc.","28.63","1638308547.33","n/a","2013","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/pinc",
+"LENS","Presbia PLC","2.66","45544139.62","n/a","2015","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/lens",
+"PSDO","Presidio, Inc.","15.28","1401097705.28","n/a","2017","Technology","Retail: Computer Software & Peripheral Equipment","http://www.nasdaq.com/symbol/psdo",
+"PRGX","PRGX Global, Inc.","7.3","163481558.2","n/a","1996","Consumer Services","Diversified Commercial Services","http://www.nasdaq.com/symbol/prgx",
+"PSMT","PriceSmart, Inc.","84.65","2573417054.1","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/psmt",
+"PNRG","PrimeEnergy Corporation","50.95","111156646.95","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pnrg",
+"PRMW","Primo Water Corporation","13.1","393270501.9","n/a","2010","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/prmw",
+"PRIM","Primoris Services Corporation","27.89","1434905721.17","n/a","n/a","Basic Industries","Water Supply","http://www.nasdaq.com/symbol/prim",
+"PVAL","Principal Contrarian Value Index ETF","25.49","3823525.49","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pval",
+"BTEC","Principal Healthcare Innovators Index ETF","30.25","45375030.25","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/btec",
+"PXUS","Principal International Multi-Factor Index ETF","99.98","14997099.98","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pxus",
+"GENY","Principal Millennials Index ETF","33.35","10005033.35","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/geny",
+"PSET","Principal Price Setters Index ETF","31.6399","15819981.6399","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pset",
+"PY","Principal Shareholder Yield Index ETF","30.4","7600030.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/py",
+"PMOM","Principal Sustainable Momentum Index ETF","25.24","3786025.24","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pmom",
+"USMC","Principal U.S. Mega-Cap Multi-Factor Index ETF","25.59","478533025.59","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/usmc",
+"PSC","Principal U.S. Small-Cap Multi-Factor Index ETF","30.7653","306114765.7653","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psc",
+"PDEX","Pro-Dex, Inc.","7","30523367","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/pdex",
+"IPDN","Professional Diversity Network, Inc.","4.6946","18458406.6748","n/a","2013","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/ipdn",
+"PFIE","Profire Energy, Inc.","1.825","88372650.25","n/a","n/a","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/pfie",
+"PGNX","Progenics Pharmaceuticals Inc.","5.68","399132742.32","n/a","1997","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pgnx",
+"PRGS","Progress Software Corporation","41.44","1981160121.92","n/a","1991","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/prgs",
+"PFPT","Proofpoint, Inc.","90.54","4059337450.14","n/a","2012","Technology","EDP Services","http://www.nasdaq.com/symbol/pfpt",
+"PRPH","ProPhase Labs, Inc.","2.27","28212606.47","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/prph",
+"PRQR","ProQR Therapeutics N.V.","3.175","80844545.575","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/prqr",
+"EQRR","ProShares Equities for Rising Rates ETF","43.105","17242043.105","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/eqrr",
+"BIB","ProShares Ultra Nasdaq Biotechnology","54.84","455172000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bib",
+"UBIO","Proshares UltraPro Nasdaq Biotechnology","32.63","50573726.45","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ubio",
+"TQQQ","ProShares UltraPro QQQ","135.27","2346934500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tqqq",
+"ZBIO","ProShares UltraPro Short NASDAQ Biotechnology","11.9969","5398616.9969","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/zbio",
+"SQQQ","ProShares UltraPro Short QQQ","22.22","516288210.46","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sqqq",
+"BIS","ProShares UltraShort Nasdaq Biotechnology","22.62","41507654.76","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bis",
+"PSEC","Prospect Capital Corporation","6.79","2447077534.65","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/psec",
+"PTGX","Protagonist Therapeutics, Inc.","19.25","394233512.75","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ptgx",
+"PRTO","Proteon Therapeutics, Inc.","1.9","33476894.2","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/prto",
+"PTI","Proteostasis Therapeutics, Inc.","2.52","63544541.76","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pti",
+"PRTA","Prothena Corporation plc","47.32","1819300730.52","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/prta",
+"PVBC","Provident Bancorp, Inc.","24.8","238774102.4","n/a","2015","Finance","Savings Institutions","http://www.nasdaq.com/symbol/pvbc",
+"PROV","Provident Financial Holdings, Inc.","19.2","146103398.4","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/prov",
+"PBIP","Prudential Bancorp, Inc.","18.76","168992425","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/pbip",
+"PSDV","pSivida Corp.","1.28","57928958.72","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/psdv",
+"PMD","Psychemedics Corporation","18.99","104294086.47","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/pmd",
+"PTC","PTC Inc.","62.64","7274087351.28","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ptc",
+"PTCT","PTC Therapeutics, Inc.","15.78","654705572.4","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ptct",
+"PULM","Pulmatrix, Inc.","1.63","34307421.74","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pulm",
+"PLSE","Pulse Biosciences, Inc","22.89","374051349.84","n/a","2016","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/plse",
+"PBYI","Puma Biotechnology Inc","106.1","3981883769.6","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pbyi",
+"PCYO","Pure Cycle Corporation","6.75","160340161.5","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/pcyo",
+"PXS","Pyxis Tankers Inc.","4.1","74939361.3","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/pxs",
+"QADA","QAD Inc.","36.55","702367570.65","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/qada",
+"QADB","QAD Inc.","28.45","546712924.35","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/qadb",
+"QCRH","QCR Holdings, Inc.","44.95","624307088.85","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/qcrh",
+"QGEN","Qiagen N.V.","31.67","7169327920","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/qgen",
+"QIWI","QIWI plc","14.23","640687350.61","45023707","2013","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/qiwi",
+"QRVO","Qorvo, Inc.","74.21","9435660055.74","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/qrvo",
+"QCOM","QUALCOMM Incorporated","65.49","96543042208.11","n/a","1991","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/qcom",
+"QSII","Quality Systems, Inc.","14.25","907319388","n/a","1982","Technology","EDP Services","http://www.nasdaq.com/symbol/qsii",
+"QBAK","Qualstar Corporation","7.33","14967999.27","n/a","2000","Technology","Electronic Components","http://www.nasdaq.com/symbol/qbak",
+"QLYS","Qualys, Inc.","58.75","2227772211.25","n/a","2012","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/qlys",
+"QTNA","Quantenna Communications, Inc.","12.46","438853236.36","n/a","2016","Technology","Semiconductors","http://www.nasdaq.com/symbol/qtna",
+"QTRH","Quarterhill Inc.","1.74","206411413.26","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/qtrh",
+"QRHC","Quest Resource Holding Corporation.","2.01","30715461.24","n/a","n/a","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/qrhc",
+"QUIK","QuickLogic Corporation","1.63","130691326.64","n/a","1999","Technology","Semiconductors","http://www.nasdaq.com/symbol/quik",
+"QDEL","Quidel Corporation","39.15","1330978282.65","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/qdel",
+"QNST","QuinStreet, Inc.","9.95","454858817.3","n/a","2010","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/qnst",
+"QUMU","Qumu Corporation","2.41","22630502.5","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/qumu",
+"QTNT","Quotient Limited","4.78","217773042.92","n/a","2014","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/qtnt",
+"RRD","R.R. Donnelley & Sons Company","8.33","583933000","n/a","n/a","Miscellaneous","Publishing","http://www.nasdaq.com/symbol/rrd",
+"RCM","R1 RCM Inc.","4","418062412","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/rcm",
+"RARX","Ra Pharmaceuticals, Inc.","14.23","321977713.32","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rarx",
+"RADA","RADA Electronic Industries Ltd.","3.12","93544236.24","n/a","n/a","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/rada",
+"RDCM","Radcom Ltd.","19.85","232590171.65","n/a","1997","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/rdcm",
+"RSYS","RadiSys Corporation","0.8","31319002.4","n/a","1995","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/rsys",
+"RDUS","Radius Health, Inc.","27.87","1242774608.67","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rdus",
+"RDNT","RadNet, Inc.","10.1","481001551.6","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/rdnt",
+"RDWR","Radware Ltd.","20.29","876301766.5","n/a","1999","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/rdwr",
+"METC","Ramaco Resources, Inc.","4.77","188698175.82","n/a","2017","Energy","Coal Mining","http://www.nasdaq.com/symbol/metc",
+"RMBS","Rambus, Inc.","14.85","1630204161.3","n/a","1997","Technology","Semiconductors","http://www.nasdaq.com/symbol/rmbs",
+"RAND","Rand Capital Corporation","2.88","18207325.44","n/a","n/a","Consumer Non-Durables","Textiles","http://www.nasdaq.com/symbol/rand",
+"RLOG","Rand Logistics, Inc.","0.2774","5168835.5326","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/rlog",
+"GOLD","Randgold Resources Limited","91.72","3490712962.64","38058362","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/gold",
+"RNDB","Randolph Bancorp, Inc.","15.19","89143183.36","n/a","2016","Finance","Major Banks","http://www.nasdaq.com/symbol/rndb",
+"RPD","Rapid7, Inc.","18.97","832425225.8","n/a","2015","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/rpd",
+"RAVE","Rave Restaurant Group, Inc.","1.6557","23647631.2806","n/a","n/a","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/rave",
+"RAVN","Raven Industries, Inc.","37.6","1344412289.6","n/a","n/a","Capital Goods","Specialty Chemicals","http://www.nasdaq.com/symbol/ravn",
+"RBB","RBB Bancorp","25.26","399142707.24","n/a","2017","Finance","Major Banks","http://www.nasdaq.com/symbol/rbb",
+"ROLL","RBC Bearings Incorporated","131.71","3193334501.74","n/a","2005","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/roll",
+"RICK","RCI Hospitality Holdings, Inc.","32.59","316732791.49","n/a","1995","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/rick",
+"RCMT","RCM Technologies, Inc.","6.9","82880723.1","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/rcmt",
+"RDI","Reading International Inc","16.11","368362447.83","n/a","n/a","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/rdi",
+"RDIB","Reading International Inc","23.1503","520479050.5315","n/a","n/a","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/rdib",
+"RGSE","Real Goods Solar, Inc.","1.6","13042952","n/a","n/a","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/rgse",
+"RNWK","RealNetworks, Inc.","4.09","152568734.21","n/a","1997","Technology","EDP Services","http://www.nasdaq.com/symbol/rnwk",
+"RP","RealPage, Inc.","44.95","3725431547.2","n/a","2010","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/rp",
+"RETA","Reata Pharmaceuticals, Inc.","25.33","0","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/reta",
+"RCON","Recon Technology, Ltd.","1.24","12279613.36","n/a","2009","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/rcon",
+"REPH","Recro Pharma, Inc.","9.91","189518195.85","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/reph",
+"RRGB","Red Robin Gourmet Burgers, Inc.","48.95","633219109.05","n/a","2002","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/rrgb",
+"RRR","Red Rock Resorts, Inc.","31.11","3613198743.69","n/a","2016","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/rrr",
+"RDFN","Redfin Corporation","23.44","1908665217.68","n/a","2017","Finance","Real Estate","http://www.nasdaq.com/symbol/rdfn",
+"RDHL","Redhill Biopharma Ltd.","5.05","55626093.4","11015068","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rdhl",
+"REGN","Regeneron Pharmaceuticals, Inc.","373.47","40125472640.58","n/a","1991","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/regn",
+"RGNX","REGENXBIO Inc.","28.9","900098938.8","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/rgnx",
+"RGLS","Regulus Therapeutics Inc.","0.9061","94193758.6967","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rgls",
+"REIS","Reis, Inc","21.65","248288175.4","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/reis",
+"RELV","Reliv' International, Inc.","4.52","8340123.2","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/relv",
+"MARK","Remark Holdings, Inc.","8.8","237084540","n/a","n/a","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/mark",
+"RNST","Renasant Corporation","42.58","2100055180.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/rnst",
+"REGI","Renewable Energy Group, Inc.","11.4","442691697","n/a","2012","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/regi",
+"ABAC","Renmin Tianli Group, Inc.","2.8745","22949275.0025","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/abac",
+"RCII","Rent-A-Center Inc.","11.5","613085780.5","n/a","1995","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/rcii",
+"RGEN","Repligen Corporation","35.51","1547004016.06","n/a","1986","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/rgen",
+"RPRX","Repros Therapeutics Inc.","0.4","15822053.2","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/rprx",
+"RBCAA","Republic Bancorp, Inc.","41.61","868005072.12","n/a","1998","Finance","Major Banks","http://www.nasdaq.com/symbol/rbcaa",
+"FRBK","Republic First Bancorp, Inc.","9.5","541402758","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/frbk",
+"REFR","Research Frontiers Incorporated","1.05","25246038.3","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/refr",
+"RSLS","ReShape Lifesciences Inc.","1.36","29537449.68","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/rsls",
+"RESN","Resonant Inc.","7.42","124524324.68","n/a","2014","Technology","Semiconductors","http://www.nasdaq.com/symbol/resn",
+"RECN","Resources Connection, Inc.","16.1","485061122","n/a","2000","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/recn",
+"HAIR","Restoration Robotics, Inc.","6.18","178787987.1","n/a","2017","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/hair",
+"ROIC","Retail Opportunity Investments Corp.","19.52","2141933425.92","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/roic",
+"RETO","ReTo Eco-Solutions, Inc.","8.56","191230400","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/reto",
+"RTRX","Retrophin, Inc.","21.8","856886038.2","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rtrx",
+"RVNC","Revance Therapeutics, Inc.","27.65","855344123.2","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rvnc",
+"RVEN","Reven Housing REIT, Inc.","4.46","47873751.5","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rven",
+"RVLT","Revolution Lighting Technologies, Inc.","4.52","96126049","n/a","n/a","Consumer Durables","Building Products","http://www.nasdaq.com/symbol/rvlt",
+"RWLK","ReWalk Robotics Ltd","1.15","25376304.8","n/a","2014","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/rwlk",
+"REXX","Rex Energy Corporation","1.83","18181750.89","n/a","2007","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/rexx",
+"RFIL","RF Industries, Ltd.","2.3","20360165.8","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/rfil",
+"RGCO","RGC Resources Inc.","26.87","194336791.34","n/a","n/a","Public Utilities","Oil & Gas Production","http://www.nasdaq.com/symbol/rgco",
+"RYTM","Rhythm Pharmaceuticals, Inc.","30.24","825072393.6","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rytm",
+"RBBN","Ribbon Communications Inc. ","7.78","798040050.76","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rbbn",
+"RIBT","RiceBran Technologies","1.32","22286902.44","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/ribt",
+"RIBTW","RiceBran Technologies","0.2001","0","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/ribtw",
+"RELL","Richardson Electronics, Ltd.","6.64","85317114.32","n/a","1983","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/rell",
+"RIGL","Rigel Pharmaceuticals, Inc.","4.09","599148566.28","n/a","2000","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rigl",
+"RNET","RigNet, Inc.","16.5","300715701","n/a","2010","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/rnet",
+"RMNI","Rimini Street, Inc.","7.13","417681075.48","n/a","2015","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/rmni",
+"RIOT","Riot Blockchain, Inc","15","124817055","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/riot",
+"REDU","RISE Education Cayman Ltd","10.06","110660000","11000000","2017","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/redu",
+"RTTR","Ritter Pharmaceuticals, Inc.","0.32","15842086.72","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rttr",
+"RVSB","Riverview Bancorp Inc","9.34","210466738.08","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/rvsb",
+"RLJE","RLJ Entertainment, Inc.","4.09","57552120.07","n/a","n/a","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/rlje",
+"RMGN","RMG Networks Holding Corporation","1","11156257","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/rmgn",
+"ROBO","ROBO Global Robotics and Automation Index ETF","41.57","191222000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/robo",
+"RMTI","Rockwell Medical, Inc.","5.99","310048629.6","n/a","1998","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/rmti",
+"RCKY","Rocky Brands, Inc.","17.6","130142812.8","n/a","1993","Consumer Non-Durables","Shoe Manufacturing","http://www.nasdaq.com/symbol/rcky",
+"RMCF","Rocky Mountain Chocolate Factory, Inc.","11.77","69483441.72","n/a","n/a","Consumer Non-Durables","Specialty Foods","http://www.nasdaq.com/symbol/rmcf",
+"ROKU","Roku, Inc.","43.55","788525793.9","n/a","2017","Consumer Services","Television Services","http://www.nasdaq.com/symbol/roku",
+"ROSE","Rosehill Resources Inc.","8.98","320265171.54","n/a","2016","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/rose",
+"ROSEU","Rosehill Resources Inc.","11.26","0","n/a","2016","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/roseu",
+"ROSEW","Rosehill Resources Inc.","1.12","0","n/a","2016","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/rosew",
+"ROSG","Rosetta Genomics Ltd.","0.6901","3356930.0311","n/a","2007","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rosg",
+"ROST","Ross Stores, Inc.","75.73","29200888369.86","n/a","1985","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/rost",
+"RBPAA","Royal Bancshares of Pennsylvania, Inc.","4.46","134544864.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/rbpaa",
+"RGLD","Royal Gold, Inc.","82.86","5423541475.08","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/rgld",
+"RPXC","RPX Corporation","13","643843629","n/a","2011","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/rpxc",
+"RTIX","RTI Surgical, Inc.","4.725","287433307.35","n/a","2000","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/rtix",
+"RBCN","Rubicon Technology, Inc.","8.25","22544626.5","n/a","2007","Technology","Semiconductors","http://www.nasdaq.com/symbol/rbcn",
+"RMBL","RumbleOn, Inc.","5.5","71106975.5","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/rmbl",
+"RUSHA","Rush Enterprises, Inc.","48.62","1936807990.26","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/rusha",
+"RUSHB","Rush Enterprises, Inc.","46.15","1838414001.45","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/rushb",
+"RUTH","Ruth's Hospitality Group, Inc.","21.4","669353672.6","n/a","2005","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/ruth",
+"RXII","RXi Pharmaceuticals Corporation","0.605","14336889.49","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rxii",
+"RXIIW","RXi Pharmaceuticals Corporation","0.15","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rxiiw",
+"RYAAY","Ryanair Holdings plc","120.45","12144464839.65","100825777","1997","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/ryaay",
+"STBA","S&T Bancorp, Inc.","41.37","1447089173.04","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/stba",
+"SANW","S&W Seed Company","3.425","0","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/sanw",
+"SCAC","Saban Capital Acquisition Corp.","9.94","310560191.2","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/scac",
+"SCACU","Saban Capital Acquisition Corp.","10.5801","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/scacu",
+"SCACW","Saban Capital Acquisition Corp.","1.125","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/scacw",
+"SBRA","Sabra Health Care REIT, Inc.","19.375","3453249126.875","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/sbra",
+"SBRAP","Sabra Health Care REIT, Inc.","25.2909","145422675","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/sbrap",
+"SABR","Sabre Corporation","19.62","5392003284.36","n/a","2014","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/sabr",
+"SAEX","SAExploration Holdings, Inc.","1.7","16021707.8","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/saex",
+"SAFT","Safety Insurance Group, Inc.","82.55","1256408853.7","n/a","2002","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/saft",
+"SAGE","Sage Therapeutics, Inc.","93.02","3491752668.1","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sage",
+"SAIA","Saia, Inc.","65.45","1668345436.45","n/a","n/a","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/saia",
+"SALM","Salem Media Group, Inc.","5.1","133432559.7","n/a","1999","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/salm",
+"SAL","Salisbury Bancorp, Inc.","44","122580304","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/sal",
+"SAFM","Sanderson Farms, Inc.","172.04","3912950360.88","n/a","1987","Consumer Non-Durables","Meat/Poultry/Fish","http://www.nasdaq.com/symbol/safm",
+"SASR","Sandy Spring Bancorp, Inc.","39.33","943666793.46","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sasr",
+"SGMO","Sangamo Therapeutics, Inc.","16.55","1398821739.05","n/a","2000","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/sgmo",
+"SANM","Sanmina Corporation","33.05","2380286712.9","n/a","1993","Technology","Electrical Products","http://www.nasdaq.com/symbol/sanm",
+"GCVRZ","Sanofi","0.3781","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/gcvrz",
+"SPNS","Sapiens International Corporation N.V.","11.69","575328540.36","n/a","1992","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/spns",
+"SRPT","Sarepta Therapeutics, Inc.","55.25","3570918055.25","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/srpt",
+"SVRA","Savara, Inc.","13.49","411454348.57","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/svra",
+"SBFG","SB Financial Group, Inc.","17.69","84696111.24","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sbfg",
+"SBFGP","SB Financial Group, Inc.","18","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sbfgp",
+"SBAC","SBA Communications Corporation","169.16","19883519410.48","n/a","1999","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/sbac",
+"SCSC","ScanSource, Inc.","35.9","915124135.7","n/a","n/a","Technology","Retail: Computer Software & Peripheral Equipment","http://www.nasdaq.com/symbol/scsc",
+"SMIT","Schmitt Industries, Inc.","2.25","6740797.5","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/smit",
+"SCHN","Schnitzer Steel Industries, Inc.","28.6","773989473.4","n/a","1993","Consumer Durables","Industrial Specialties","http://www.nasdaq.com/symbol/schn",
+"SCHL","Scholastic Corporation","41.31","1446475887.81","n/a","1992","Consumer Services","Books","http://www.nasdaq.com/symbol/schl",
+"SGMS","Scientific Games Corp","53.15","4764440144.25","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/sgms",
+"SCPH","scPharmaceuticals Inc.","16.58","0","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/scph",
+"SNI","Scripps Networks Interactive, Inc","82.3","10692055855.2","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/sni",
+"SCYX","SCYNEXIS, Inc.","2.06","58831451.42","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/scyx",
+"SEAC","SeaChange International, Inc.","2.71","96169452.93","n/a","1996","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/seac",
+"SBCF","Seacoast Banking Corporation of Florida","26.15","1137843480.85","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sbcf",
+"STX","Seagate Technology PLC","39.11","11315249663.8","n/a","2002","Technology","Electronic Components","http://www.nasdaq.com/symbol/stx",
+"SHIP","Seanergy Maritime Holdings Corp","1.06","39198106.76","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/ship",
+"SHIPW","Seanergy Maritime Holdings Corp","0.24","0","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/shipw",
+"SHLD","Sears Holdings Corporation","3.87","415813709.61","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/shld",
+"SHLDW","Sears Holdings Corporation","0.38","0","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/shldw",
+"SHOS","Sears Hometown and Outlet Stores, Inc.","1.7937","40720814.1684","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/shos",
+"SPNE","SeaSpine Holdings Corporation","9.96","133754114.88","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/spne",
+"SGEN","Seattle Genetics, Inc.","59.45","8556539872.45","n/a","2001","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/sgen",
+"EYES","Second Sight Medical Products, Inc.","1.36","77256638.72","n/a","2014","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/eyes",
+"EYESW","Second Sight Medical Products, Inc.","0.4","0","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/eyesw",
+"SECO","Secoo Holding Limited","8.29","70465000","8500000","2017","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/seco",
+"SCWX","SecureWorks Corp.","9.84","797775559.68","n/a","2016","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/scwx",
+"SNFCA","Security National Financial Corporation","5.05","79916780.25","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/snfca",
+"SEIC","SEI Investments Company","70.19","11053040117.74","n/a","1981","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/seic",
+"SLCT","Select Bancorp, Inc.","12.01","140068078.21","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/slct",
+"SIR","Select Income REIT","25.3","2264030486.3","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/sir",
+"SELB","Selecta Biosciences, Inc.","10.23","228503172.48","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/selb",
+"SIGI","Selective Insurance Group, Inc.","61","3561875339","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/sigi",
+"LEDS","SemiLEDS Corporation","4.27","15132517.05","n/a","2010","Technology","Semiconductors","http://www.nasdaq.com/symbol/leds",
+"SMTC","Semtech Corporation","34.05","2259504132.9","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/smtc",
+"SENEA","Seneca Foods Corp.","33.8","329875392.6","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/senea",
+"SENEB","Seneca Foods Corp.","35.1","342562907.7","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/seneb",
+"SNES","SenesTech, Inc.","0.82","8519387.54","n/a","2016","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/snes",
+"SNH","Senior Housing Properties Trust","19.39","4607653630.51","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/snh",
+"SNHNI","Senior Housing Properties Trust","25.1958","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/snhni",
+"SNHNL","Senior Housing Properties Trust","26.8429","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/snhnl",
+"SNMX","Senomyx, Inc.","1.45","69290849.85","n/a","2004","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/snmx",
+"SRTS","Sensus Healthcare, Inc.","5.14","69331989.96","n/a","2016","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/srts",
+"SRTSW","Sensus Healthcare, Inc.","0.5501","0","n/a","2016","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/srtsw",
+"STNLU","Sentinel Energy Services Inc.","10.03","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/stnlu",
+"SQBG","Sequential Brands Group, Inc.","1.79","113041847.3","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/sqbg",
+"MCRB","Seres Therapeutics, Inc.","10.55","427592966.45","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mcrb",
+"SREV","ServiceSource International, Inc.","2.87","258742149.33","n/a","2011","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/srev",
+"SFBS","ServisFirst Bancshares, Inc.","41.71","2209767020.1","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/sfbs",
+"SSC","Seven Stars Cloud Group, Inc.","2.59","161284459.28","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/ssc",
+"SVBI","Severn Bancorp Inc","7.1","86942517.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/svbi",
+"SGBX","SG Blocks, Inc.","5.03","21413907.14","n/a","2017","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/sgbx",
+"SGOC","SGOCO Group, Ltd","0.9992","10121967.9424","n/a","2010","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/sgoc",
+"SMED","Sharps Compliance Corp","4.18","66915162.16","n/a","n/a","Basic Industries","Environmental Services","http://www.nasdaq.com/symbol/smed",
+"SHSP","SharpSpring, Inc.","4.14","34922705.04","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/shsp",
+"SHEN","Shenandoah Telecommunications Co","37.975","1870826716.675","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/shen",
+"PIXY","ShiftPixy, Inc.","2.48","70783974","n/a","2017","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/pixy",
+"SHLO","Shiloh Industries, Inc.","8.85","204645559.2","n/a","1993","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/shlo",
+"TYHT","Shineco, Inc.","2.41","50692113.52","n/a","2016","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/tyht",
+"SHPG","Shire plc","148.25","10805660973.25","72888101","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/shpg",
+"SCVL","Shoe Carnival, Inc.","26.06","443535180.14","n/a","1993","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/scvl",
+"SHBI","Shore Bancshares Inc","17.47","221663273.28","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/shbi",
+"SSTI","ShotSpotter, Inc.","13.2","127332691.2","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ssti",
+"SFLY","Shutterfly, Inc.","44.45","1459411025.8","n/a","2006","Miscellaneous","Other Consumer Services","http://www.nasdaq.com/symbol/sfly",
+"SIFI","SI Financial Group, Inc.","15.2","185917796.8","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/sifi",
+"SIEB","Siebert Financial Corp.","4.3","94966041.8","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/sieb",
+"SNNA","Sienna Biopharmaceuticals, Inc.","20.19","414680512.14","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/snna",
+"SIEN","Sientra, Inc.","13.75","266685168.75","n/a","2014","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/sien",
+"BSRR","Sierra Bancorp","27.91","424755033.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bsrr",
+"SRRA","Sierra Oncology, Inc.","3.17","165779724.31","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/srra",
+"SWIR","Sierra Wireless, Inc.","21.95","707221361.4","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/swir",
+"SIFY","Sify Technologies Limited","1.54","38649803.5","25097275","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/sify",
+"SIGM","Sigma Designs, Inc.","5.8","223391587.8","n/a","1986","Technology","Semiconductors","http://www.nasdaq.com/symbol/sigm",
+"SGLB","Sigma Labs, Inc.","1.73","8163266.23","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","http://www.nasdaq.com/symbol/sglb",
+"SGLBW","Sigma Labs, Inc.","0.35","0","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","http://www.nasdaq.com/symbol/sglbw",
+"SGMA","SigmaTron International, Inc.","9.9","41587652.7","n/a","1994","Technology","Electrical Products","http://www.nasdaq.com/symbol/sgma",
+"SBNY","Signature Bank","136.24","7489655443.92","n/a","2004","Finance","Major Banks","http://www.nasdaq.com/symbol/sbny",
+"SBNYW","Signature Bank","96.07","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sbnyw",
+"SLGN","Silgan Holdings Inc.","28.72","3169910147.52","n/a","1997","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/slgn",
+"SILC","Silicom Ltd","72.4","539056082.4","n/a","n/a","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/silc",
+"SLAB","Silicon Laboratories, Inc.","91.25","3884068568.75","n/a","2000","Technology","Semiconductors","http://www.nasdaq.com/symbol/slab",
+"SIMO","Silicon Motion Technology Corporation","51.57","1839247505.19","35665067","2005","Technology","Semiconductors","http://www.nasdaq.com/symbol/simo",
+"SPIL","Siliconware Precision Industries Company, Ltd.","8.27","296315472.82","35830166","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/spil",
+"SRUN","Silver Run Acquisition Corporation II","9.95","1287281250","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/srun",
+"SRUNU","Silver Run Acquisition Corporation II","10.44","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/srunu",
+"SRUNW","Silver Run Acquisition Corporation II","1.5457","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/srunw",
+"SAMG","Silvercrest Asset Management Group Inc.","15.5","204622304.5","n/a","2013","Finance","Investment Managers","http://www.nasdaq.com/symbol/samg",
+"SSNT","SilverSun Technologies, Inc.","4.07","18277617.05","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ssnt",
+"SFNC","Simmons First National Corporation","56.55","2599648570.35","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sfnc",
+"SLP","Simulations Plus, Inc.","15.6","269642755.2","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/slp",
+"SINA","Sina Corporation","95.79","6850389281.4","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/sina",
+"SBGI","Sinclair Broadcast Group, Inc.","33.9","3449048003.1","n/a","1995","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/sbgi",
+"SINO","Sino-Global Shipping America, Ltd.","2.8","29219498","n/a","n/a","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/sino",
+"SVA","Sinovac Biotech, Ltd.","7.95","453303124.95","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sva",
+"SIRI","Sirius XM Holdings Inc.","5.54","25460842811.08","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/siri",
+"SITO","SITO Mobile, Ltd.","6.51","143399656.47","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/sito",
+"SKYS","Sky Solar Holdings, Ltd.","1.54","22082480.42","14339273","2014","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/skys",
+"SKLN","Skyline Medical Inc.","1.31","8230416.91","n/a","n/a","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/skln",
+"SKYW","SkyWest, Inc.","50.8","2633600371.6","n/a","1986","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/skyw",
+"SWKS","Skyworks Solutions, Inc.","102.23","18727471785.7","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/swks",
+"SNBR","Sleep Number Corporation","35.76","1423927440","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/snbr",
+"SLM","SLM Corporation","11.39","4919223272.96","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/slm",
+"SLMBP","SLM Corporation","69","276000000","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/slmbp",
+"RNSC","Small Cap US Equity Select ETF","21.42","2142042.84","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rnsc",
+"SGH","SMART Global Holdings, Inc.","31.12","677676464.32","n/a","2017","Technology","Semiconductors","http://www.nasdaq.com/symbol/sgh",
+"SND","Smart Sand, Inc.","8.25","333242522.25","n/a","2016","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/snd",
+"SMBK","SmartFinancial, Inc.","21.7","241517853.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/smbk",
+"SMSI","Smith Micro Software, Inc.","2.22","31710375.66","n/a","1995","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/smsi",
+"SMTX","SMTC Corporation","1.61","27088567.17","n/a","2000","Technology","Electrical Products","http://www.nasdaq.com/symbol/smtx",
+"LNCE","Snyder's-Lance, Inc.","38.49","3751046144.67","n/a","n/a","Consumer Non-Durables","Specialty Foods","http://www.nasdaq.com/symbol/lnce",
+"SRAX","Social Reality, Inc.","6","52052562","n/a","n/a","Technology","Advertising","http://www.nasdaq.com/symbol/srax",
+"SCKT","Socket Mobile, Inc.","3.5","24538948","n/a","n/a","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/sckt",
+"SODA","SodaStream International Ltd.","70.36","1526661499.96","n/a","2010","Consumer Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/soda",
+"SOHU","Sohu.com Inc.","46.36","1802540869.52","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/sohu",
+"SLRC","Solar Capital Ltd.","21.31","900578202.06","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/slrc",
+"SUNS","Solar Senior Capital Ltd.","17.73","284292624.69","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/suns",
+"SEDG","SolarEdge Technologies, Inc.","34.8","1496847075.6","n/a","2015","Technology","Semiconductors","http://www.nasdaq.com/symbol/sedg",
+"SLNO","Soleno Therapeutics, Inc.","1.4","14003158.4","n/a","2014","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/slno",
+"SLNOW","Soleno Therapeutics, Inc.","0.13","0","n/a","2014","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/slnow",
+"SNGX","Soligenix, Inc.","2.08","18159731.2","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sngx",
+"SNGXW","Soligenix, Inc.","0.75","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sngxw",
+"SONC","Sonic Corp.","25.25","1016324140.25","n/a","1991","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/sonc",
+"SOFO","Sonic Foundry, Inc.","2.92","13017579","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/sofo",
+"SNOA","Sonoma Pharmaceuticals, Inc.","5.02","21705631.62","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/snoa",
+"SNOAW","Sonoma Pharmaceuticals, Inc.","0.37","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/snoaw",
+"SPHS","Sophiris Bio, Inc.","1.97","59318971.41","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/sphs",
+"SORL","SORL Auto Parts, Inc.","7.18","138609332.78","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/sorl",
+"ROKA","Sorrento Tech, Inc.","1.01","5055947.89","n/a","2014","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/roka",
+"SRNE","Sorrento Therapeutics, Inc.","2.3","182440236.6","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/srne",
+"SOHO","Sotherly Hotels Inc.","6.77","93584817.43","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/soho",
+"SOHOB","Sotherly Hotels Inc.","25.83","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/sohob",
+"SOHOO","Sotherly Hotels Inc.","25.499","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/sohoo",
+"SFBC","Sound Financial Bancorp, Inc.","34.5295","86670598.8275","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/sfbc",
+"SSB","South State Corporation","91.05","2667243374.55","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ssb",
+"SFST","Southern First Bancshares, Inc.","42.7","312525484.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sfst",
+"SMBC","Southern Missouri Bancorp, Inc.","39.31","337726479.53","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/smbc",
+"SONA","Southern National Bancorp of Virginia, Inc.","17.04","407536359.12","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sona",
+"SBSI","Southside Bancshares, Inc.","36.19","1065196085.03","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sbsi",
+"SP","SP Plus Corporation","39.05","879432241.6","n/a","n/a","Consumer Services","Rental/Leasing Companies","http://www.nasdaq.com/symbol/sp",
+"SGRP","SPAR Group, Inc.","1.31","26954519.39","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/sgrp",
+"SPKE","Spark Energy, Inc.","13.15","455394520.3","n/a","2014","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/spke",
+"SPKEP","Spark Energy, Inc.","26.4","0","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/spkep",
+"ONCE","Spark Therapeutics, Inc.","70.08","2593341655.68","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/once",
+"SPAR","Spartan Motors, Inc.","16.15","566916017.85","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/spar",
+"SPTN","SpartanNash Company","25.36","937603098.16","n/a","n/a","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/sptn",
+"DWFI","SPDR Dorsey Wright Fixed Income Allocation ETF","25.55","104755000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwfi",
+"SPPI","Spectrum Pharmaceuticals, Inc.","19.23","1935734836.74","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sppi",
+"SPRO","Spero Therapeutics, Inc.","12.14","55859065.74","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/spro",
+"ANY","Sphere 3D Corp.","2.48","16611712.08","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/any",
+"SPEX","Spherix Incorporated","1.31","8167716.38","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/spex",
+"SPI","SPI Energy Co., Ltd.","0.9789","70976825.2713","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/spi",
+"SAVE","Spirit Airlines, Inc.","42.62","2956683823.48","n/a","2011","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/save",
+"SPLK","Splunk Inc.","79.7","11157215911.4","n/a","2012","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/splk",
+"SPOK","Spok Holdings, Inc.","17.55","350707669.65","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/spok",
+"SPWH","Sportsman's Warehouse Holdings, Inc.","5.22","222263136.9","n/a","2014","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/spwh",
+"SBPH","Spring Bank Pharmaceuticals, Inc.","13.5","174838945.5","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sbph",
+"FUND","Sprott Focus Trust, Inc.","7.93","197262556.4","n/a","n/a","Consumer Services","Miscellaneous","http://www.nasdaq.com/symbol/fund",
+"SFM","Sprouts Farmers Market, Inc.","23.66","3148449686.2","n/a","2013","Consumer Services","Food Chains","http://www.nasdaq.com/symbol/sfm",
+"SPSC","SPS Commerce, Inc.","49.7","856048704","n/a","2010","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/spsc",
+"SSNC","SS&C Technologies Holdings, Inc.","40.97","8434114640.71","n/a","2010","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ssnc",
+"SSRM","SSR Mining Inc.","8.38","1004261630.2","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/ssrm",
+"STAA","STAAR Surgical Company","16.95","697733715.45","n/a","n/a","Health Care","Ophthalmic Goods","http://www.nasdaq.com/symbol/staa",
+"STAF","Staffing 360 Solutions, Inc.","0.7","13551991.6","n/a","1996","Technology","Professional Services","http://www.nasdaq.com/symbol/staf",
+"STMP","Stamps.com Inc.","167.55","2928567578.4","n/a","1999","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/stmp",
+"STLY","Stanley Furniture Company, Inc.","0.87","13122497.97","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/stly",
+"SBLK","Star Bulk Carriers Corp.","10.86","688692101.94","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sblk",
+"SBLKL","Star Bulk Carriers Corp.","25.04","0","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sblkl",
+"SBLKZ","Star Bulk Carriers Corp.","25.05","0","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sblkz",
+"SBUX","Starbucks Corporation","57.32","81554896000","n/a","1992","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/sbux",
+"STFC","State Auto Financial Corporation","27.88","1178389239.36","n/a","1991","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/stfc",
+"STBZ","State Bank Financial Corporation.","30.31","1181841124.59","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/stbz",
+"STDY","SteadyMed Ltd.","3","79668156","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/stdy",
+"GASS","StealthGas, Inc.","4","159442252","n/a","2005","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/gass",
+"STLD","Steel Dynamics, Inc.","38.32","9079992362.88","n/a","1996","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/stld",
+"SMRT","Stein Mart, Inc.","1.22","58501879.2","n/a","1992","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/smrt",
+"STLR","Stellar Acquisition III Inc.","10.15","91453296.55","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/stlr",
+"STLRU","Stellar Acquisition III Inc.","10.52","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/stlru",
+"STLRW","Stellar Acquisition III Inc.","0.39","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/stlrw",
+"SBOT","Stellar Biotechnologies, Inc.","1.1785","12397933.136","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sbot",
+"STML","Stemline Therapeutics, Inc.","15.55","393211403.85","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/stml",
+"SRCL","Stericycle, Inc.","66.94","5714860319.44","n/a","1996","Basic Industries","Environmental Services","http://www.nasdaq.com/symbol/srcl",
+"SRCLP","Stericycle, Inc.","52.76","0","n/a","n/a","Basic Industries","Environmental Services","http://www.nasdaq.com/symbol/srclp",
+"SBT","Sterling Bancorp, Inc.","12.75","675282177","n/a","2017","Finance","Savings Institutions","http://www.nasdaq.com/symbol/sbt",
+"STRL","Sterling Construction Company Inc","17.05","461221988.15","n/a","n/a","Basic Industries","Military/Government/Technical","http://www.nasdaq.com/symbol/strl",
+"SHOO","Steven Madden, Ltd.","42.65","2520754636.1","n/a","1993","Consumer Non-Durables","Shoe Manufacturing","http://www.nasdaq.com/symbol/shoo",
+"SSFN","Stewardship Financial Corp","10","86453350","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ssfn",
+"SFIX","Stitch Fix, Inc.","23.6","2251718834","n/a","2017","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/sfix",
+"SYBT","Stock Yards Bancorp, Inc.","39.05","885287320.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sybt",
+"BANX","StoneCastle Financial Corp","20.75","135752496.75","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/banx",
+"SSKN","Strata Skin Sciences, Inc.","1.2988","5294024.3932","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/sskn",
+"SSYS","Stratasys, Ltd.","21.71","1155015420","n/a","1994","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/ssys",
+"STRT","Strattec Security Corporation","43.95","161351525.4","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/strt",
+"STRS","Stratus Properties Inc.","31","252138562","n/a","n/a","Consumer Services","Homebuilding","http://www.nasdaq.com/symbol/strs",
+"STRA","Strayer Education, Inc.","97.88","1047424353.16","n/a","1996","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/stra",
+"STRM","Streamline Health Solutions, Inc.","1.36","27184659.2","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/strm",
+"SBBP","Strongbridge Biopharma plc","6.75","268733322","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sbbp",
+"STB","Student Transportation Inc","5.81","551263699.56","n/a","n/a","Transportation","Other Transportation","http://www.nasdaq.com/symbol/stb",
+"SCMP","Sucampo Pharmaceuticals, Inc.","12.8","596952627.2","n/a","2007","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/scmp",
+"SUMR","Summer Infant, Inc.","1.4","26059464.2","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","http://www.nasdaq.com/symbol/sumr",
+"SMMF","Summit Financial Group, Inc.","26.77","332706715.34","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/smmf",
+"SSBI","Summit State Bank","12.95","78237101.25","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/ssbi",
+"SMMT","Summit Therapeutics plc","11.68","74403632.32","6370174","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/smmt",
+"SNBC","Sun Bancorp, Inc.","25.65","489830637.15","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/snbc",
+"SNHY","Sun Hydraulics Corporation","59.84","1620073452.8","n/a","1997","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/snhy",
+"SNDE","Sundance Energy Australia Limited","5.16","5819700.84","1127849","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/snde",
+"SNSS","Sunesis Pharmaceuticals, Inc.","2.84","97265234.48","n/a","2005","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/snss",
+"STKL","SunOpta, Inc.","7.95","689336669.25","n/a","n/a","Consumer Services","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/stkl",
+"SPWR","SunPower Corporation","7.87","1098427523.99","n/a","2005","Technology","Semiconductors","http://www.nasdaq.com/symbol/spwr",
+"RUN","Sunrun Inc.","5.44","580920192","n/a","2015","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/run",
+"SBCP","Sunshine Bancorp, Inc.","23.94","192150914.76","n/a","2014","Finance","Savings Institutions","http://www.nasdaq.com/symbol/sbcp",
+"SUNW","Sunworks, Inc.","0.9948","22338894.5472","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/sunw",
+"SMCI","Super Micro Computer, Inc.","22","1071245824","n/a","2007","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/smci",
+"SPCB","SuperCom, Ltd.","4.1","61247189.9","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/spcb",
+"SCON","Superconductor Technologies Inc.","1.05","11297224.05","n/a","1993","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/scon",
+"SGC","Superior Uniform Group, Inc.","25.57","380037474.67","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/sgc",
+"SUPN","Supernus Pharmaceuticals, Inc.","37.2","1906951310.4","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/supn",
+"SPRT","support.com, Inc.","2.45","45848271","n/a","2000","Technology","EDP Services","http://www.nasdaq.com/symbol/sprt",
+"SGRY","Surgery Partners, Inc.","9.35","455992917.6","n/a","2015","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/sgry",
+"SRDX","Surmodics, Inc.","33.2","435250705.2","n/a","1998","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/srdx",
+"SBBX","Sussex Bancorp","27","163084860","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sbbx",
+"SIVB","SVB Financial Group","228.17","12033852135.93","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sivb",
+"SIVBO","SVB Financial Group","25.27","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sivbo",
+"SYKE","Sykes Enterprises, Incorporated","31.14","1335828959.64","n/a","1996","Technology","EDP Services","http://www.nasdaq.com/symbol/syke",
+"SYMC","Symantec Corporation","29.11","18047677795.71","n/a","1989","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/symc",
+"SYNC","Synacor, Inc.","2.5","96715170","n/a","2012","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/sync",
+"SYNL","Synalloy Corporation","13","113470474","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/synl",
+"SYNA","Synaptics Incorporated","38.84","1321781440.32","n/a","2002","Technology","Semiconductors","http://www.nasdaq.com/symbol/syna",
+"SNCR","Synchronoss Technologies, Inc.","10.15","482275676.75","n/a","2006","Technology","EDP Services","http://www.nasdaq.com/symbol/sncr",
+"SNDX","Syndax Pharmaceuticals, Inc.","8.29","202192511.41","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sndx",
+"SGYP","Synergy Pharmaceuticals, Inc.","2","449909882","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sgyp",
+"SYBX","Synlogic, Inc.","11.2","182395035.2","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/sybx",
+"SNPS","Synopsys, Inc.","90.32","13588192400","n/a","1992","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/snps",
+"SYNT","Syntel, Inc.","25.35","2100346288.95","n/a","1997","Technology","EDP Services","http://www.nasdaq.com/symbol/synt",
+"SYPR","Sypris Solutions, Inc.","1.55","33204219.35","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/sypr",
+"SYRS","Syros Pharmaceuticals, Inc.","15.4","404965114.4","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/syrs",
+"TROW","T. Rowe Price Group, Inc.","102.79","24907048600.44","n/a","1986","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/trow",
+"TTOO","T2 Biosystems, Inc.","4.1","146882336","n/a","2014","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/ttoo",
+"TRHC","Tabula Rasa HealthCare, Inc.","34.2","610435765.8","n/a","2016","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/trhc",
+"TCMD","Tactile Systems Technology, Inc.","29.12","515476008.32","n/a","2016","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/tcmd",
+"TAIT","Taitron Components Incorporated","1.7199","9581299.7553","n/a","1995","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/tait",
+"TTWO","Take-Two Interactive Software, Inc.","110.76","12632518808.52","n/a","1997","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ttwo",
+"TLND","Talend S.A.","39.44","741526269.44","18801376","2016","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/tlnd",
+"TNDM","Tandem Diabetes Care, Inc.","2.59","26207326.81","n/a","2013","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/tndm",
+"TLF","Tandy Leather Factory, Inc.","7.5","69531465","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/tlf",
+"TANH","Tantech Holdings Ltd.","2.92","83813466.64","n/a","2015","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/tanh",
+"TPIV","TapImmune Inc.","2.91","30668655.87","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/tpiv",
+"TEDU","Tarena International, Inc.","13.35","428477461.5","32095690","2014","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/tedu",
+"TATT","TAT Technologies Ltd.","10.6595","94315554.466","n/a","n/a","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/tatt",
+"TAYD","Taylor Devices, Inc.","12.401","42849894.558","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/tayd",
+"CGBD","TCG BDC, Inc.","18.43","1146486123.29","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/cgbd",
+"TCPC","TCP Capital Corp.","15.8","928919351.2","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/tcpc",
+"AMTD","TD Ameritrade Holding Corporation","51.67","29202442923.7","n/a","1997","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/amtd",
+"PETZ","TDH Holdings, Inc.","6.52","60147000","n/a","2017","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/petz",
+"TECD","Tech Data Corporation","97.58","3722992866.46","n/a","1986","Technology","Retail: Computer Software & Peripheral Equipment","http://www.nasdaq.com/symbol/tecd",
+"TCCO","Technical Communications Corporation","4.85","8923403.45","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/tcco",
+"TTGT","TechTarget, Inc.","13.98","385812169.26","n/a","2007","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ttgt",
+"TGLS","Tecnoglass Inc.","6.97","238698976.25","n/a","2012","Consumer Durables","Electronic Components","http://www.nasdaq.com/symbol/tgls",
+"TGEN","Tecogen Inc.","2.49","61563736.08","n/a","2014","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/tgen",
+"TNAV","Telenav, Inc.","5.15","228207644.6","n/a","2010","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/tnav",
+"TTEC","TeleTech Holdings, Inc.","40.25","1845426838.5","n/a","1996","Technology","Professional Services","http://www.nasdaq.com/symbol/ttec",
+"TLGT","Teligent, Inc.","3.98","212533118.38","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/tlgt",
+"TELL","Tellurian Inc.","13.32","2833047636.48","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/tell",
+"TENX","Tenax Therapeutics, Inc.","0.4","11294618.4","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/tenx",
+"GLBL","TerraForm Global, Inc.","4.65","806512656.3","n/a","2015","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/glbl",
+"TERP","TerraForm Power, Inc.","11.74","1740154796.46","n/a","2014","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/terp",
+"TBNK","Territorial Bancorp Inc.","31.94","315583201.94","n/a","2009","Finance","Savings Institutions","http://www.nasdaq.com/symbol/tbnk",
+"TSRO","TESARO, Inc.","85.16","4631164988.48","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/tsro",
+"TESO","Tesco Corporation","4.3","201052012.6","n/a","n/a","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/teso",
+"TSLA","Tesla, Inc. ","306.53","51517698589.35","n/a","2010","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/tsla",
+"TESS","TESSCO Technologies Incorporated","17.1","143266518.9","n/a","1994","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/tess",
+"TTEK","Tetra Tech, Inc.","49.4","2760126200","n/a","1991","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/ttek",
+"TTPH","Tetraphase Pharmaceuticals, Inc.","6.31","324426321.61","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ttph",
+"TCBI","Texas Capital Bancshares, Inc.","90.9","4511052940.5","n/a","2003","Finance","Major Banks","http://www.nasdaq.com/symbol/tcbi",
+"TCBIL","Texas Capital Bancshares, Inc.","25.8352","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/tcbil",
+"TCBIP","Texas Capital Bancshares, Inc.","25.47","152820000","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/tcbip",
+"TCBIW","Texas Capital Bancshares, Inc.","68.2636","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/tcbiw",
+"TXN","Texas Instruments Incorporated","97.18","95776778233.38","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/txn",
+"TXRH","Texas Roadhouse, Inc.","50.32","3578064738.8","n/a","2004","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/txrh",
+"TFSL","TFS Financial Corporation","15.28","4294765980.16","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/tfsl",
+"TGTX","TG Therapeutics, Inc.","8.325","588180122.775","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/tgtx",
+"ANDE","The Andersons, Inc.","31.45","893180000","n/a","n/a","Consumer Services","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/ande",
+"TBBK","The Bancorp, Inc.","9.64","538487122.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/tbbk",
+"BPRN","The Bank of Princeton","33.48","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bprn",
+"CG","The Carlyle Group L.P.","20.05","6705039115.8","n/a","2012","Finance","Investment Managers","http://www.nasdaq.com/symbol/cg",
+"TCGP","The Carlyle Group L.P.","25.18","0","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/tcgp",
+"CAKE","The Cheesecake Factory Incorporated","48.03","2199067238.55","n/a","1992","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/cake",
+"CHEF","The Chefs' Warehouse, Inc.","20.675","549212312.65","n/a","2011","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/chef",
+"TCFC","The Community Financial Corporation","35.77","166318266.66","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/tcfc",
+"DSGX","The Descartes Systems Group Inc.","27.4","2103593817.8","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/dsgx",
+"DXYN","The Dixie Group, Inc.","4","64565244","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/dxyn",
+"ENSG","The Ensign Group, Inc.","23.8","1217859637.4","n/a","2007","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/ensg",
+"XONE","The ExOne Company","12.11","195680876.09","n/a","2013","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/xone",
+"FINL","The Finish Line, Inc.","10.7","430075083.1","n/a","1992","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/finl",
+"FBMS","The First Bancshares, Inc.","33.15","371028093.15","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fbms",
+"FLIC","The First of Long Island Corporation","29.9","736471803.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/flic",
+"GT","The Goodyear Tire & Rubber Company","32.12","7912026644.72","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/gt",
+"HABT","The Habit Restaurants, Inc.","9.3","242032723.2","n/a","2014","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/habt",
+"HCKT","The Hackett Group, Inc.","16.35","468531126.3","n/a","n/a","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/hckt",
+"HAIN","The Hain Celestial Group, Inc.","42.54","4415298407.52","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/hain",
+"CUBA","The Herzfeld Caribbean Basin Fund, Inc.","7.1","43548978.9","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cuba",
+"INTG","The Intergroup Corporation","23.95","56515389.8","n/a","n/a","Consumer Services","Building operators","http://www.nasdaq.com/symbol/intg",
+"JYNT","The Joint Corp.","5.13","69348088.98","n/a","2014","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/jynt",
+"KEYW","The KEYW Holding Corporation","5.33","265409135.55","n/a","2010","Technology","EDP Services","http://www.nasdaq.com/symbol/keyw",
+"KHC","The Kraft Heinz Company","81.21","98951772961.56","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/khc",
+"OLD","The Long-Term Care ETF","24.76","2476024.76","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/old",
+"MSG","The Madison Square Garden Company","217.07","5114265362.01","n/a","2015","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/msg",
+"MDCO","The Medicines Company","28.5","2077572907.5","n/a","2000","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mdco",
+"MEET","The Meet Group, Inc.","2.5","179515040","n/a","n/a","Consumer Services","Advertising","http://www.nasdaq.com/symbol/meet",
+"MIK","The Michaels Companies, Inc.","21.94","3970840387.36","n/a","2014","Consumer Services","Recreational Products/Toys","http://www.nasdaq.com/symbol/mik",
+"MIDD","The Middleby Corporation","126.59","7078010972.84","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/midd",
+"NAVG","The Navigators Group, Inc.","51.7","1525316525.7","n/a","1986","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/navg",
+"SLIM","The Obesity ETF","30","3000030","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/slim",
+"STKS","The ONE Group Hospitality, Inc.","2.3","62184113.3","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/stks",
+"ORG","The Organics ETF","33.7647","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/org",
+"PCLN","The Priceline Group Inc. ","1735.3","84629793173.8","n/a","1999","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/pcln",
+"PRSC","The Providence Service Corporation","59.44","790879038.88","n/a","2003","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/prsc",
+"RMR","The RMR Group Inc.","59","1834576090","n/a","n/a","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/rmr",
+"SMPL","The Simply Good Foods Company","13.48","951453084.04","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/smpl",
+"SMPLW","The Simply Good Foods Company","3.37","0","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/smplw",
+"TSG","The Stars Group Inc.","23.35","3443692207.75","n/a","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/tsg",
+"TTD","The Trade Desk, Inc.","48","1971578976","n/a","2016","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/ttd",
+"ULTI","The Ultimate Software Group, Inc.","207.91","6211475706.81","n/a","1998","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ulti",
+"YORW","The York Water Company","35.9","461688360","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/yorw",
+"NCTY","The9 Limited","0.71","15365085.15","21640965","2004","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ncty",
+"TXMD","TherapeuticsMD, Inc.","6.2","1341863780.4","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/txmd",
+"TRPX","Therapix Biosciences Ltd.","5.152","10521522.592","2042221","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/trpx",
+"TBPH","Theravance Biopharma, Inc.","28.35","1533830766.3","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/tbph",
+"TST","TheStreet, Inc.","1.47","72050469.75","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/tst",
+"TCRD","THL Credit, Inc.","9.5","310399105","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/tcrd",
+"TICC","TICC Capital Corp.","6.32","325349864.88","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/ticc",
+"TICCL","TICC Capital Corp.","26.118","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ticcl",
+"TIG","TiGenix","22.4","26105811.2","1165438","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/tig",
+"TTS","Tile Shop Hldgs, Inc.","8.4","438127746","n/a","n/a","Consumer Services","Home Furnishings","http://www.nasdaq.com/symbol/tts",
+"TIL","Till Capital Ltd.","4.3136","14451785.0624","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/til",
+"TSBK","Timberland Bancorp, Inc.","27.89","205300437.53","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/tsbk",
+"TNTR","Tintri, Inc.","5.52","172909015.44","n/a","2017","Technology","EDP Services","http://www.nasdaq.com/symbol/tntr",
+"TIPT","Tiptree Inc.","6.45","244161408.9","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/tipt",
+"TITN","Titan Machinery Inc.","21.57","475205865.9","n/a","2007","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/titn",
+"TTNP","Titan Pharmaceuticals, Inc.","1.55","32865803.2","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/ttnp",
+"TVTY","Tivity Health, Inc.","35.85","1420265900.85","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/tvty",
+"TIVO","TiVo Corporation","17.7","2160355800","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/tivo",
+"TMUS","T-Mobile US, Inc.","60.9","50666613568.2","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tmus",
+"TMUSP","T-Mobile US, Inc.","98.23","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tmusp",
+"TOCA","Tocagen Inc.","11.92","236128632.08","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/toca",
+"TNXP","Tonix Pharmaceuticals Holding Corp.","4.05","31711662","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/tnxp",
+"TISA","Top Image Systems, Ltd.","1.0768","19309425.264","n/a","1996","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/tisa",
+"TOPS","TOP Ships Inc.","0.428","12369440.536","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/tops",
+"TORM ","TOR Minerals International Inc","5.45","19302281.35","n/a","1988","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/torm",
+"TRCH","Torchlight Energy Resources, Inc.","1.12","67437367.2","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/trch",
+"TSEM","Tower Semiconductor Ltd.","34.91","3427031230.19","n/a","1994","Technology","Semiconductors","http://www.nasdaq.com/symbol/tsem",
+"CLUB","Town Sports International Holdings, Inc.","6.15","164088703.5","n/a","2006","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/club",
+"TOWN","Towne Bank","33.5","2097865843.5","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/town",
+"TPIC","TPI Composites, Inc.","18.93","643809583.95","n/a","2016","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/tpic",
+"TCON","TRACON Pharmaceuticals, Inc.","2.9","50784591.2","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/tcon",
+"TSCO","Tractor Supply Company","68.16","8558467050.24","n/a","1994","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/tsco",
+"TWMC","Trans World Entertainment Corp.","1.7","61398993.5","n/a","n/a","Consumer Services","Consumer Electronics/Video Chains","http://www.nasdaq.com/symbol/twmc",
+"TACT","TransAct Technologies Incorporated","13.55","99806766.15","n/a","1996","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/tact",
+"TRNS","Transcat, Inc.","13.95","99629421.3","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/trns",
+"TGA","TransGlobe Energy Corporation","1.45","104697785.05","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/tga",
+"TA","TravelCenters of America LLC","4.5","177822814.5","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/ta",
+"TANNI","TravelCenters of America LLC","24.9","0","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/tanni",
+"TANNL","TravelCenters of America LLC","24.4215","0","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/tannl",
+"TANNZ","TravelCenters of America LLC","24.4025","0","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/tannz",
+"TZOO","Travelzoo","6.15","76638550.95","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/tzoo",
+"TRMT","Tremont Mortgage Trust","15.24","47245524","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/trmt",
+"TRVN","Trevena, Inc.","1.65","102796618.65","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/trvn",
+"TCBK","TriCo Bancshares","42.12","966294463.68","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/tcbk",
+"TRIL","Trillium Therapeutics Inc.","11.05","119283180.9","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/tril",
+"TRS","TriMas Corporation","25.7","1175033812","n/a","2007","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/trs",
+"TRMB","Trimble Inc.","42","10573974600","n/a","1990","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/trmb",
+"TRIB","Trinity Biotech plc","4.9","117380705.4","23955246","1992","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/trib",
+"TRIP","TripAdvisor, Inc.","34.29","4762173905.91","n/a","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/trip",
+"TSC","TriState Capital Holdings, Inc.","24.05","688853880.65","n/a","2013","Finance","Major Banks","http://www.nasdaq.com/symbol/tsc",
+"TBK","Triumph Bancorp, Inc.","33.1","689171790","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/tbk",
+"TRVG","trivago N.V.","6.64","205223230.32","30907113","2016","Technology","EDP Services","http://www.nasdaq.com/symbol/trvg",
+"TRNC","tronc, Inc.","17.76","596708472","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/trnc",
+"TROV","TrovaGene, Inc.","0.6","22863876","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/trov",
+"TRUE","TrueCar, Inc.","12.07","1206837260.19","n/a","2014","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/true",
+"THST","Truett-Hurst, Inc.","2.1","9366888.3","n/a","2013","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/thst",
+"TRUP","Trupanion, Inc.","28.94","869351927.76","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/trup",
+"TRST","TrustCo Bank Corp NY","9.3","893800642.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/trst",
+"TRMK","Trustmark Corporation","33.83","2291716427.05","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/trmk",
+"TSRI","TSR, Inc.","4.95","9712206.9","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/tsri",
+"TTMI","TTM Technologies, Inc.","15.89","1617846356.42","n/a","2000","Technology","Electrical Products","http://www.nasdaq.com/symbol/ttmi",
+"TCX","Tucows Inc.","63.75","674335961.25","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/tcx",
+"TUES","Tuesday Morning Corp.","2.45","112310374.05","n/a","1999","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/tues",
+"TOUR","Tuniu Corporation","8.5","302694086.5","35611069","2014","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/tour",
+"HEAR","Turtle Beach Corporation","0.545","26915373.27","n/a","n/a","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/hear",
+"FOX","Twenty-First Century Fox, Inc.","31.47","58299112491.3","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/fox",
+"FOXA","Twenty-First Century Fox, Inc.","32.19","39302057280.21","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/foxa",
+"TWIN","Twin Disc, Incorporated","27.4","317621101.4","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/twin",
+"TRCB","Two River Bancorp","18.4","155607512","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/trcb",
+"TYME","Tyme Technologies, Inc.","3.9","348352161.3","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/tyme",
+"USCR","U S Concrete, Inc.","80.1","1333613415.6","n/a","n/a","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/uscr",
+"PRTS","U.S. Auto Parts Network, Inc.","2.19","77807655.9","n/a","2007","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/prts",
+"USEG","U.S. Energy Corp.","1.24","7419537.52","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/useg",
+"GROW","U.S. Global Investors, Inc.","4.2","63701089.2","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/grow",
+"USAU","U.S. Gold Corp.","1.44","20313470.88","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/usau",
+"UBNT","Ubiquiti Networks, Inc.","66.84","5202965763.48","n/a","2011","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/ubnt",
+"UFPT","UFP Technologies, Inc.","27.4","199133938.8","n/a","1993","Capital Goods","Containers/Packaging","http://www.nasdaq.com/symbol/ufpt",
+"ULTA","Ulta Beauty, Inc.","212.58","13058919711.54","n/a","2007","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/ulta",
+"UCTT","Ultra Clean Holdings, Inc.","20.41","686334070.63","n/a","2004","Technology","Semiconductors","http://www.nasdaq.com/symbol/uctt",
+"UPL","Ultra Petroleum Corp.","9.45","1855476655.2","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/upl",
+"RARE","Ultragenyx Pharmaceutical Inc.","51.7","2201854195.2","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rare",
+"ULBI","Ultralife Corporation","6.4","100016083.2","n/a","1992","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/ulbi",
+"UMBF","UMB Financial Corporation","74.32","3706135729.36","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/umbf",
+"UMPQ","Umpqua Holdings Corporation","22.12","4871526332.12","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/umpq",
+"UNAM","Unico American Corporation","9.55","50683120.15","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/unam",
+"UBSH","Union Bankshares Corporation","37.85","1655259303.7","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ubsh",
+"UNB","Union Bankshares, Inc.","50.4","224911108.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/unb",
+"QURE","uniQure N.V.","15.56","479249244.8","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/qure",
+"UBCP","United Bancorp, Inc.","12.8","69571891.2","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ubcp",
+"UBOH","United Bancshares, Inc.","22.075","72133219.225","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/uboh",
+"UBSI","United Bankshares, Inc.","37.15","3900468514.45","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ubsi",
+"UCBA","United Community Bancorp","20.45","85912760.85","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/ucba",
+"UCBI","United Community Banks, Inc.","28.53","2213636195.16","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ucbi",
+"UCFC","United Community Financial Corp.","9.76","485756429.76","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/ucfc",
+"UBNK","United Financial Bancorp, Inc. ","18.58","944810613.84","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/ubnk",
+"UFCS","United Fire Group, Inc","47.92","1192136652.56","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/ufcs",
+"UIHC","United Insurance Holdings Corp.","16.61","710135701.44","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/uihc",
+"UNFI","United Natural Foods, Inc.","47.8","2429018566.4","n/a","1996","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/unfi",
+"UBFO","United Security Bancshares","9.9","167167588.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ubfo",
+"USLM","United States Lime & Minerals, Inc.","83.62","466321647.12","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/uslm",
+"UTHR","United Therapeutics Corporation","133.32","5760897585.96","n/a","1999","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/uthr",
+"UG","United-Guardian, Inc.","18.1","83157173.9","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/ug",
+"UNIT","Uniti Group Inc.","16.37","2872327689.37","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/unit",
+"UNTY","Unity Bancorp, Inc.","20.55","217907350.2","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/unty",
+"OLED","Universal Display Corporation","176.7","8312074373.4","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/oled",
+"UEIC","Universal Electronics Inc.","51.75","740322510.75","n/a","1993","Consumer Non-Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/ueic",
+"UFPI","Universal Forest Products, Inc.","38.49","2354594842.53","n/a","1993","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/ufpi",
+"ULH","Universal Logistics Holdings, Inc.","23.9","678549608.3","n/a","n/a","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/ulh",
+"USAP","Universal Stainless & Alloy Products, Inc.","21","151793817","n/a","1994","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/usap",
+"UVSP","Univest Corporation of Pennsylvania","28.25","753833028.75","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/uvsp",
+"UPLD","Upland Software, Inc.","23.13","480542658.03","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/upld",
+"UONE","Urban One, Inc. ","1.55","75156248.1","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/uone",
+"UONEK","Urban One, Inc. ","1.6","77580643.2","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/uonek",
+"URBN","Urban Outfitters, Inc.","31.32","3390342111.72","n/a","1993","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/urbn",
+"URGN","UroGen Pharma Ltd.","39.65","522523560","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/urgn",
+"ECOL","US Ecology, Inc.","51","1114307415","n/a","n/a","Public Utilities","Environmental Services","http://www.nasdaq.com/symbol/ecol",
+"RNDV","US Equity Dividend Select ETF","21.37","6411042.74","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rndv",
+"USAT","USA Technologies, Inc.","8.45","453088138.1","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/usat",
+"USATP","USA Technologies, Inc.","23.8","10592499.4","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/usatp",
+"USAK","USA Truck, Inc.","18.56","154008634.24","n/a","1992","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/usak",
+"UTMD","Utah Medical Products, Inc.","81.65","303786990","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/utmd",
+"UTSI","UTStarcom Holdings Corp","5.2","184337322","n/a","2000","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/utsi",
+"VLRX","Valeritas Holdings, Inc.","4.64","32552551.04","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/vlrx",
+"VALX","Validea Market Legends ETF","28.77","24451047.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/valx",
+"VALU","Value Line, Inc.","17.68","171633691.84","n/a","1983","Finance","Investment Managers","http://www.nasdaq.com/symbol/valu",
+"VNDA","Vanda Pharmaceuticals Inc.","13.875","623369409.375","n/a","2006","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vnda",
+"BBH","VanEck Vectors Biotech ETF","125.83","635001472.49","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bbh",
+"GNRX","VanEck Vectors Generic Drugs ETF","23.2901","3493515","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gnrx",
+"PPH","VanEck Vectors Pharmaceutical ETF","57.54","266878460.52","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pph",
+"VWOB","Vanguard Emerging Markets Government Bond ETF","80.2","987578148.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vwob",
+"VNQI","Vanguard Global ex-U.S. Real Estate ETF","60.51","5451219071.04","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vnqi",
+"VGIT","Vanguard Intermediate -Term Government Bond ETF","64.14","1574713390.74","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vgit",
+"VCIT","Vanguard Intermediate-Term Corporate Bond ETF","87.4","18259601969.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vcit",
+"VIGI","Vanguard International Dividend Appreciation ETF","65.61","696904630.47","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vigi",
+"VYMI","Vanguard International High Dividend Yield ETF","65.97","659809312.29","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vymi",
+"VCLT","Vanguard Long-Term Corporate Bond ETF","94.83","2494425579.06","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vclt",
+"VGLT","Vanguard Long-Term Government Bond ETF","77.85","616319298.9","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vglt",
+"VMBS","Vanguard Mortgage-Backed Securities ETF","52.5","4748687475","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vmbs",
+"VONE","Vanguard Russell 1000 ETF","121.44","780252000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vone",
+"VONG","Vanguard Russell 1000 Growth ETF","136.7","1469758893.7","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vong",
+"VONV","Vanguard Russell 1000 Value ETF","107.6356","1294318090","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vonv",
+"VTWO","Vanguard Russell 2000 ETF","122.83","1225229250","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vtwo",
+"VTWG","Vanguard Russell 2000 Growth ETF","134.69","222238500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vtwg",
+"VTWV","Vanguard Russell 2000 Value ETF","110.114","189946650","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vtwv",
+"VTHR","Vanguard Russell 3000 ETF","121.5","349312500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vthr",
+"VCSH","Vanguard Short-Term Corporate Bond ETF","79.52","21711815324.64","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vcsh",
+"VGSH","Vanguard Short-Term Government ETF","60.4","1956809966.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vgsh",
+"VTIP","Vanguard Short-Term Inflation-Protected Securities Index Fund","49.52","4291750483.76","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vtip",
+"VTC","Vanguard Total Corporate Bond ETF","84.75","23306250","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vtc",
+"BNDX","Vanguard Total International Bond ETF","55.08","8164370589.84","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bndx",
+"VXUS","Vanguard Total International Stock ETF","56.1","9984245469","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vxus",
+"VEAC","Vantage Energy Acquisition Corp.","9.62","154080384.64","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/veac",
+"VEACU","Vantage Energy Acquisition Corp.","10.08","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/veacu",
+"VEACW","Vantage Energy Acquisition Corp.","1.16","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/veacw",
+"VREX","Varex Imaging Corporation","37.12","1396964688.64","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/vrex",
+"VRNS","Varonis Systems, Inc.","52.35","1457358510.15","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/vrns",
+"VDSI","VASCO Data Security International, Inc.","12.95","520202108.65","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/vdsi",
+"VBLT","Vascular Biogenics Ltd.","6.85","186488277.1","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vblt",
+"VBIV","VBI Vaccines, Inc.","4.78","304986853.18","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/vbiv",
+"VECO","Veeco Instruments Inc.","15.75","760755066.75","n/a","1994","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/veco",
+"DGLD","VelocityShares 3x Inverse Gold ETN","46","19734460","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/dgld",
+"DSLV","VelocityShares 3x Inverse Silver ETN","26.17","35039955.12","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/dslv",
+"UGLD","VelocityShares 3x Long Gold ETN","10.62","108224363.16","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/ugld",
+"USLV","VelocityShares 3x Long Silver ETN","10.64","243043806.32","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/uslv",
+"TVIZ","VelocityShares Daily 2x VIX Medium-Term ETN","11.37","3785050.26","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/tviz",
+"TVIX","VelocityShares Daily 2x VIX Short-Term ETN","7.77","304650767.61","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/tvix",
+"ZIV","VelocityShares Daily Inverse VIX Medium-Term ETN","78.75","186873750","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/ziv",
+"XIV","VelocityShares Daily Inverse VIX Short-Term ETN","114.31","1182409265.73","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/xiv",
+"VIIZ","VelocityShares VIX Medium-Term ETN","6.83","956200","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/viiz",
+"VIIX","VelocityShares VIX Short-Term ETN","13.88","12272598.84","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/viix",
+"VEON","VEON Ltd.","4.01","5593154379.91","1394801591","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/veon",
+"VRA","Vera Bradley, Inc.","8.5","305704064","n/a","2010","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/vra",
+"VCYT","Veracyte, Inc.","6.69","227726549.67","n/a","2013","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/vcyt",
+"VSTM","Verastem, Inc.","4.14","167626099.44","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vstm",
+"VCEL","Vericel Corporation","4.5","157085050.5","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/vcel",
+"VRNT","Verint Systems Inc.","43.7","2785208181.7","n/a","2002","Technology","EDP Services","http://www.nasdaq.com/symbol/vrnt",
+"VRSN","VeriSign, Inc.","114.96","11331618925.92","n/a","1998","Technology","EDP Services","http://www.nasdaq.com/symbol/vrsn",
+"VRSK","Verisk Analytics, Inc.","95.64","15751134463.68","n/a","2009","Technology","EDP Services","http://www.nasdaq.com/symbol/vrsk",
+"VBTX","Veritex Holdings, Inc.","27.59","624878129.62","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/vbtx",
+"VERI","Veritone, Inc.","22.73","365443211.56","n/a","2017","Technology","EDP Services","http://www.nasdaq.com/symbol/veri",
+"VRML","Vermillion, Inc.","1.77","106197783.96","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/vrml",
+"VRNA","Verona Pharma plc","11.61","97729845.3","8417730","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vrna",
+"VSAR","Versartis, Inc.","2.25","80570949.75","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vsar",
+"VTNR","Vertex Energy, Inc","0.93","30372103.68","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/vtnr",
+"VRTX","Vertex Pharmaceuticals Incorporated","140.79","35606191969.92","n/a","1991","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vrtx",
+"VERU","Veru Inc.","1.06","56400945.34","n/a","n/a","Basic Industries","Specialty Chemicals","http://www.nasdaq.com/symbol/veru",
+"VIA","Viacom Inc.","34.2","13757226541.2","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/via",
+"VIAB","Viacom Inc.","28.4","9867867180.8","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/viab",
+"VSAT","ViaSat, Inc.","73.52","4281598796.96","n/a","1996","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/vsat",
+"VIAV","Viavi Solutions Inc.","9.18","2087729122.14","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/viav",
+"VICL","Vical Incorporated","1.8","22692949.2","n/a","1993","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/vicl",
+"VICR","Vicor Corporation","22.4","881201552","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/vicr",
+"CIZ","VictoryShares Developed Enhanced Volatility Wtd ETF","34.79","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ciz",
+"VSDA","VictoryShares Dividend Accelerator ETF","27.6701","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vsda",
+"CEY","VictoryShares Emerging Market High Div Volatility Wtd ETF","24.6257","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cey",
+"CEZ","VictoryShares Emerging Market Volatility Wtd ETF","29.215","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cez",
+"CID","VictoryShares International High Div Volatility Wtd ETF","35.8656","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cid",
+"CIL","VictoryShares International Volatility Wtd ETF","40.2","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cil",
+"CFO","VictoryShares US 500 Enhanced Volatility Wtd ETF","48.37","33859000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cfo",
+"CFA","VictoryShares US 500 Volatility Wtd ETF","48.44","9688000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cfa",
+"CSF","VictoryShares US Discovery Enhanced Volatility Wtd ETF","45.27","24898500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/csf",
+"CDC","VictoryShares US EQ Income Enhanced Volatility Wtd ETF","46.55","30257500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cdc",
+"CDL","VictoryShares US Large Cap High Div Volatility Wtd ETF","45.2675","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cdl",
+"VSMV","VictoryShares US Multi-Factor Minimum Volatility ETF","26.36","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vsmv",
+"CSB","VictoryShares US Small Cap High Div Volatility Wtd ETF","44.22","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/csb",
+"CSA","VictoryShares US Small Cap Volatility Wtd ETF","45.975","2356147120.95","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/csa",
+"VBND","Vident Core U.S. Bond Strategy Fund","49.78","428108000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vbnd",
+"VUSE","Vident Core US Equity ETF","33.05","502360000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vuse",
+"VIDI","Vident International Equity Fund","27.49","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vidi",
+"VDTH","Videocon d2h Limited","9.28","347999081.28","37499901","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/vdth",
+"VRAY","ViewRay, Inc.","9.9","667797530.4","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/vray",
+"VKTX","Viking Therapeutics, Inc.","3.02","86066517.94","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vktx",
+"VKTXW","Viking Therapeutics, Inc.","1.8799","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vktxw",
+"VBFC","Village Bank and Trust Financial Corp.","29.5","42210193","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/vbfc",
+"VLGEA","Village Super Market, Inc.","24.55","353088828.35","n/a","n/a","Consumer Services","Food Chains","http://www.nasdaq.com/symbol/vlgea",
+"VNOM","Viper Energy Partners LP","21.48","2446186326.6","n/a","2014","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/vnom",
+"VIRC","Virco Manufacturing Corporation","5.65","86769632.05","n/a","n/a","Consumer Durables","Industrial Specialties","http://www.nasdaq.com/symbol/virc",
+"VIRT","Virtu Financial, Inc.","17.4","3257483162.4","n/a","2015","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/virt",
+"VRTS","Virtus Investment Partners, Inc.","120","858961800","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/vrts",
+"VRTSP","Virtus Investment Partners, Inc.","103.9","0","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/vrtsp",
+"BBC","Virtus LifeSci Biotech Clinical Trials ETF","28.12","28120112.48","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bbc",
+"BBP","Virtus LifeSci Biotech Products ETF","39.5388","39538958.1552","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bbp",
+"VRTU","Virtusa Corporation","45.58","1338474932","n/a","2007","Technology","EDP Services","http://www.nasdaq.com/symbol/vrtu",
+"VTGN","VistaGen Therapeutics, Inc.","0.8097","9472659.2478","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vtgn",
+"VTL","Vital Therapies, Inc.","4.7","198374667.2","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vtl",
+"VIVE","Viveve Medical, Inc.","5.1","99074716.5","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/vive",
+"VVPR","VivoPower International PLC","2.895","39248603.52","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/vvpr",
+"VVUS","VIVUS, Inc.","0.635","67280436.94","n/a","1994","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vvus",
+"VOD","Vodafone Group Plc","30.73","14279349141.19","464671303","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/vod",
+"VOXX","VOXX International Corporation","6.55","158385320.75","n/a","n/a","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/voxx",
+"VYGR","Voyager Therapeutics, Inc.","14.44","455108064.76","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/vygr",
+"VSEC","VSE Corporation","47.37","513416665.95","n/a","n/a","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/vsec",
+"VTVT","vTv Therapeutics Inc.","4.2","137812500","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vtvt",
+"VUZI","Vuzix Corporation","6.35","140994834.85","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/vuzi",
+"WBA","Walgreens Boots Alliance, Inc.","71.45","70760916979.95","n/a","n/a","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/wba",
+"WAFD","Washington Federal, Inc.","34.95","3036706521.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wafd",
+"WAFDW","Washington Federal, Inc.","17.78","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wafdw",
+"WASH","Washington Trust Bancorp, Inc.","56","964369224","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wash",
+"WFBI","WashingtonFirst Bankshares Inc","34.26","448948898.46","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wfbi",
+"WSBF","Waterstone Financial, Inc.","18.9","557348639.4","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/wsbf",
+"WVE","WAVE Life Sciences Ltd.","39.35","1093537365.7","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/wve",
+"WSTG","Wayside Technology Group, Inc.","15.65","70141171.6","n/a","n/a","Technology","Retail: Computer Software & Peripheral Equipment","http://www.nasdaq.com/symbol/wstg",
+"WCFB","WCF Bancorp, Inc.","9.69","24821341.98","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wcfb",
+"WDFC","WD-40 Company","119","1661756817","n/a","1973","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/wdfc",
+"FLAG","WeatherStorm Forensic Accounting Long Short ETF","41.073","16429200","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/flag",
+"WEB","Web.com Group, Inc.","22.7","1106421471.8","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/web",
+"WB","Weibo Corporation","104.83","6718271554.17","64087299","2014","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/wb",
+"WEBK","Wellesley Bancorp, Inc.","27.9","69723857.7","n/a","2012","Finance","Banks","http://www.nasdaq.com/symbol/webk",
+"WEN","Wendy's Company (The)","14.82","3589355657.16","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/wen",
+"WERN","Werner Enterprises, Inc.","38","2748805088","n/a","1986","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/wern",
+"WSBC","WesBanco, Inc.","41.78","1839709895.26","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wsbc",
+"WTBA","West Bancorporation","26.65","432147658.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wtba",
+"WABC","Westamerica Bancorporation","61.94","1631844605.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wabc",
+"WSTL","Westell Technologies, Inc.","4.18","65009236.82","n/a","1995","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/wstl",
+"WDC","Western Digital Corporation","79.36","23473626004.48","n/a","n/a","Technology","Electronic Components","http://www.nasdaq.com/symbol/wdc",
+"WNEB","Western New England Bancorp, Inc.","10.65","326253910.5","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/wneb",
+"WLB","Westmoreland Coal Company","1.16","21743215.16","n/a","n/a","Energy","Coal Mining","http://www.nasdaq.com/symbol/wlb",
+"WPRT","Westport Fuel Systems Inc","2.72","354416519.52","n/a","n/a","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/wprt",
+"WWR","Westwater Resources, Inc.","1.01","27888750.24","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/wwr",
+"WEYS","Weyco Group, Inc.","27.18","277043157.9","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/weys",
+"WHLR","Wheeler Real Estate Investment Trust, Inc.","10.45","91237476.55","n/a","2012","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/whlr",
+"WHLRD","Wheeler Real Estate Investment Trust, Inc.","20.95","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/whlrd",
+"WHLRP","Wheeler Real Estate Investment Trust, Inc.","21.4428","15438816","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/whlrp",
+"WHLRW","Wheeler Real Estate Investment Trust, Inc.","0.0206","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/whlrw",
+"WHF","WhiteHorse Finance, Inc.","14.03","288063230.44","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/whf",
+"WHFBL","WhiteHorse Finance, Inc.","25.65","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/whfbl",
+"WHLM","Wilhelmina International, Inc.","6.74","36272442.32","n/a","n/a","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/whlm",
+"WVVI","Willamette Valley Vineyards, Inc.","8.48","42099205.92","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/wvvi",
+"WVVIP","Willamette Valley Vineyards, Inc.","5.1","0","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/wvvip",
+"WLDN","Willdan Group, Inc.","25.17","220581875.94","n/a","2006","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/wldn",
+"WLFC","Willis Lease Finance Corporation","25.72","165094133.72","n/a","1996","Consumer Durables","Industrial Specialties","http://www.nasdaq.com/symbol/wlfc",
+"WLTW","Willis Towers Watson Public Limited Company","161.95","21383686737.05","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/wltw",
+"WSC","WillScot Corporation","11.1","690468051.9","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/wsc",
+"WSCWW","WillScot Corporation","0.99","0","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/wscww",
+"WIN","Windstream Holdings, Inc.","2.66","486526315.8","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/win",
+"WING","Wingstop Inc.","38.74","1127139021.58","n/a","2015","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/wing",
+"WINA","Winmark Corporation","135.15","516479509.2","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/wina",
+"WINS","Wins Finance Holdings Inc.","205.01","4066914986.42","n/a","2014","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/wins",
+"WTFC","Wintrust Financial Corporation","83.57","4673505918.93","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wtfc",
+"WTFCM","Wintrust Financial Corporation","27.84","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wtfcm",
+"WTFCW","Wintrust Financial Corporation","62.71","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wtfcw",
+"AGZD","WisdomTree Barclays Interest Rate Hedged U.S. Aggregate Bond F","48.25","24125000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/agzd",
+"AGND","WisdomTree Barclays Negative Duration U.S. Aggregate Bond Fund","43.2922","21646100","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/agnd",
+"CXSE","WisdomTree China ex-State-Owned Enterprises Fund","82.72","74448000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cxse",
+"EMCG","WisdomTree Emerging Markets Consumer Growth Fund","25.74","39897000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/emcg",
+"EMCB","WisdomTree Emerging Markets Corporate Bond Fund","72.755","50928500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/emcb",
+"DGRE","WisdomTree Emerging Markets Quality Dividend Growth Fund","25.729","64322500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dgre",
+"DXGE","WisdomTree Germany Hedged Equity Fund","32.1","104325000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dxge",
+"HYZD","WisdomTree Interest Rate Hedged High Yield Bond Fund","24.08","86688000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hyzd",
+"WETF","WisdomTree Investments, Inc.","11.73","1605973900.83","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/wetf",
+"DXJS","WisdomTree Japan Hedged SmallCap Equity Fund","44.78","223900000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dxjs",
+"GULF","WisdomTree Middle East Dividend Fund","16.79","15111000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gulf",
+"HYND","WisdomTree Negative Duration High Yield Bond Fund","20.5795","14405650","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hynd",
+"DGRW","WisdomTree U.S. Quality Dividend Growth Fund","40.81","1852774000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dgrw",
+"DGRS","WisdomTree U.S. SmallCap Quality Dividend Growth Fund","35.7263","107178900","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dgrs",
+"DXPS","WisdomTree United Kingdom Hedged Equity Fund","23.77","14262000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dxps",
+"WIX","Wix.com Ltd.","53.7","2407872665.4","n/a","2013","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/wix",
+"WMIH","WMIH Corp.","0.9609","198631609.4388","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/wmih",
+"WWD","Woodward, Inc.","76.49","4684126898.78","n/a","n/a","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/wwd",
+"WDAY","Workday, Inc.","100.52","20908160000","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/wday",
+"WKHS","Workhorse Group, Inc.","2.83","116389223.22","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/wkhs",
+"WRLD","World Acceptance Corporation","83.54","739876521.16","n/a","1991","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/wrld",
+"WPCS","WPCS International Incorporated","1.22","6435850.14","n/a","n/a","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/wpcs",
+"WMGI","Wright Medical Group N.V.","23.72","2490965691.24","n/a","2011","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/wmgi",
+"WMGIZ","Wright Medical Group N.V.","1.52","0","n/a","n/a","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/wmgiz",
+"WSFS","WSFS Financial Corporation","50.25","1577341570.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wsfs",
+"WSCI","WSI Industries Inc.","3.262","9655324.28","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/wsci",
+"WVFC","WVS Financial Corp.","15.01","30142241.44","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/wvfc",
+"WYNN","Wynn Resorts, Limited","159.01","16343452162.43","n/a","2002","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/wynn",
+"XBIT","XBiotech Inc.","4.14","146712376.08","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/xbit",
+"XELB","Xcel Brands, Inc","2.55","47064842.55","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/xelb",
+"XCRA","Xcerra Corporation","9.915","542466485.67","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/xcra",
+"XNCR","Xencor, Inc.","21.49","1009188602.03","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/xncr",
+"XBIO","Xenetic Biosciences, Inc.","2.15","18742713.15","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/xbio",
+"XBKS","Xenith Bankshares, Inc.","35.4","821840594.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/xbks",
+"XENE","Xenon Pharmaceuticals Inc.","2.3","41396366","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/xene",
+"XGTI","XG Technology, Inc","1.65","24238699.65","n/a","2013","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/xgti",
+"XGTIW","XG Technology, Inc","4.07","0","n/a","2013","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/xgtiw",
+"XLNX","Xilinx, Inc.","68.24","17125025281.84","n/a","1990","Technology","Semiconductors","http://www.nasdaq.com/symbol/xlnx",
+"GLDI","X-Links Gold Shares Covered Call ETN","8.94","120917093.88","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/gldi",
+"SLVO","X-Links Silver Shares Covered Call ETN","7.7301","6570585","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/slvo",
+"XOMA","XOMA Corporation","31.14","253606557.78","n/a","1986","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/xoma",
+"XPER","Xperi Corporation","19.05","939438024.6","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/xper",
+"XPLR","Xplore Technologies Corp","3.01","33172924.05","n/a","n/a","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/xplr",
+"XTLB","XTL Biopharmaceuticals Ltd.","2.41","3279706.34","1360874","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/xtlb",
+"XNET","Xunlei Limited","15.43","479867337.19","31099633","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/xnet",
+"YNDX","Yandex N.V.","32.53","10597486806.53","n/a","2011","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/yndx",
+"YERR","Yangtze River Development Limited","15.54","2678232690.84","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/yerr",
+"YTRA","Yatra Online, Inc.","8.89","300738512.06","n/a","n/a","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/ytra",
+"YTEN","Yield10 Bioscience, Inc.","2.16","7477302.24","n/a","n/a","Basic Industries","Containers/Packaging","http://www.nasdaq.com/symbol/yten",
+"YIN","Yintech Investment Holdings Limited","9.99","111421037.43","11153257","2016","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/yin",
+"YOGA","YogaWorks, Inc.","2.55","41866710.9","n/a","2017","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/yoga",
+"YGYI","Youngevity International, Inc.","4.66","91910508.1","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/ygyi",
+"YRCW","YRC Worldwide, Inc.","12.42","416297447.46","n/a","n/a","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/yrcw",
+"YECO","Yulong Eco-Materials Limited","3.36","8101178.4","n/a","2017","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/yeco",
+"YY","YY Inc.","100.73","4736571791.42","47022454","2012","Technology","EDP Services","http://www.nasdaq.com/symbol/yy",
+"ZFGN","Zafgen, Inc.","3.95","108583355.15","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/zfgn",
+"ZAGG","ZAGG Inc","20.15","563700602.4","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/zagg",
+"ZLAB","Zai Lab Limited","25.92","152487360","5883000","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/zlab",
+"ZAIS","ZAIS Group Holdings, Inc.","3.73","55036571.49","n/a","2013","Finance","Investment Managers","http://www.nasdaq.com/symbol/zais",
+"ZEAL","Zealand Pharma A/S","14.1","61655803.2","4372752","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/zeal",
+"ZBRA","Zebra Technologies Corporation","110.36","5869949517.44","n/a","1991","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/zbra",
+"Z","Zillow Group, Inc.","40.81","7708055515.16","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/z",
+"ZG","Zillow Group, Inc.","40.93","7730720711.48","n/a","2011","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/zg",
+"ZN","Zion Oil & Gas Inc","2.14","113838693.14","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/zn",
+"ZNWAA","Zion Oil & Gas Inc","n/a","0","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/znwaa",
+"ZION","Zions Bancorporation","50.08","10003168302.08","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/zion",
+"ZIONW","Zions Bancorporation","17.71","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/zionw",
+"ZIONZ","Zions Bancorporation","14.3","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/zionz",
+"ZIOP","ZIOPHARM Oncology Inc","4.5","638832550.5","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ziop",
+"ZIXI","Zix Corporation","4.49","250316530.16","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/zixi",
+"ZKIN","ZK International Group Co., Ltd","7.89","106515000","n/a","2017","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/zkin",
+"ZGNX","Zogenix, Inc.","38.9","1332422327.8","n/a","2010","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/zgnx",
+"ZSAN","Zosano Pharma Corporation","0.62","24465777.22","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/zsan",
+"ZUMZ","Zumiez Inc.","19.95","503349871.5","n/a","2005","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/zumz",
+"ZYNE","Zynerba Pharmaceuticals, Inc.","14.58","197615468.34","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/zyne",
+"ZNGA","Zynga Inc.","3.96","3447353634.12","n/a","2011","Technology","EDP Services","http://www.nasdaq.com/symbol/znga",
+"Symbol","Name","LastSale","MarketCap","ADR TSO","IPOyear","Sector","Industry","Summary Quote",
+"DDD","3D Systems Corporation","8.98","1022483058.88","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ddd",
+"MMM","3M Company","241.15","143630895244.2","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/mmm",
+"WBAI","500.com Limited","9.87","402747501.66","n/a","2013","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/wbai",
+"WUBA","58.com Inc.","72.41","10608799382.22","n/a","2013","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/wuba",
+"AHC","A.H. Belo Corporation","4.95","107678171.7","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/ahc",
+"ATEN","A10 Networks, Inc.","7.87","556813911.5","n/a","2014","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/aten",
+"AAC","AAC Holdings, Inc.","8.97","215266248.99","n/a","2014","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/aac",
+"AIR","AAR Corp.","41.16","1425045347.88","n/a","n/a","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/air",
+"AAN","Aaron's, Inc.","39.19","2844343616.19","n/a","n/a","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/aan",
+"ABB","ABB Ltd","25.66","54770027106.58","n/a","n/a","Consumer Durables","Electrical Products","http://www.nasdaq.com/symbol/abb",
+"ABT","Abbott Laboratories","55.98","97438826458.26","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/abt",
+"ABBV","AbbVie Inc.","96.32","153768112556.8","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/abbv",
+"ANF","Abercrombie & Fitch Company","17.37","1183174920","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/anf",
+"GCH","Aberdeen Greater China Fund, Inc.","12.5","110209925","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/gch",
+"ACP","Aberdeen Income Credit Strategies Fund","13.74","179637749.28","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/acp",
+"JEQ","Aberdeen Japan Equity Fund, Inc. ","9.38","125482750.96","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/jeq",
+"SGF","Aberdeen Singapore Fund, Inc.","12.6","93478744.8","n/a","1990","n/a","n/a","http://www.nasdaq.com/symbol/sgf",
+"ABM","ABM Industries Incorporated","42.66","2778697835.28","n/a","n/a","Finance","Diversified Commercial Services","http://www.nasdaq.com/symbol/abm",
+"AKR","Acadia Realty Trust","27.68","2316977512.8","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/akr",
+"ACN","Accenture plc","146.57","93104813925.4","n/a","2001","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/acn",
+"ACCO","Acco Brands Corporation","13.15","1401145965.6","n/a","n/a","Consumer Durables","Publishing","http://www.nasdaq.com/symbol/acco",
+"ATV","Acorn International, Inc.","16.41","44000165.82","n/a","2007","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/atv",
+"ATU","Actuant Corporation","26.65","1594211208.2","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/atu",
+"AYI","Acuity Brands Inc","167.01","7039959002.19","n/a","n/a","Consumer Durables","Building Products","http://www.nasdaq.com/symbol/ayi",
+"GOLF","Acushnet Holdings Corp.","19.83","1476924895.77","n/a","2016","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/golf",
+"ADX","Adams Diversified Equity Fund, Inc.","14.85","1467671445.9","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/adx",
+"PEO","Adams Natural Resources Fund, Inc.","18.99","542184420.51","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/peo",
+"AGRO","Adecoagro S.A.","9.79","1198117968.85","n/a","2011","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/agro",
+"ADNT","Adient plc","78.4","7302354987.2","n/a","2016","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/adnt",
+"ATGE","Adtalem Global Education Inc.","40.2","2438733000","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/atge",
+"AAP","Advance Auto Parts Inc","99.28","7336597709.04","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/aap",
+"ADSW","Advanced Disposal Services, Inc.","23.04","2038837109.76","n/a","2016","Public Utilities","Environmental Services","http://www.nasdaq.com/symbol/adsw",
+"WMS","Advanced Drainage Systems, Inc.","23.5","1314388017.5","n/a","2014","Capital Goods","Containers/Packaging","http://www.nasdaq.com/symbol/wms",
+"ASX","Advanced Semiconductor Engineering, Inc.","6.47","10945604849.84","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/asx",
+"ASIX","AdvanSix Inc.","41.04","1251020924.64","n/a","2016","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/asix",
+"AAV","Advantage Oil & Gas Ltd","4.75","883325133.5","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/aav",
+"AVK","Advent Claymore Convertible Securities and Income Fund","15.77","316089858.65","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/avk",
+"AGC","Advent Claymore Convertible Securities and Income Fund II","6.03","165025084.32","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/agc",
+"LCM","Advent/Claymore Enhanced Growth & Income Fund","8.34","76578221.94","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/lcm",
+"ACM","AECOM","37.69","5940858736.3","n/a","2007","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/acm",
+"ANW","Aegean Marine Petroleum Network Inc.","4.2","170689772.4","n/a","2006","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/anw",
+"AEB","Aegon NV","24.65","0","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/aeb",
+"AED","Aegon NV","25.83","0","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/aed",
+"AEG","Aegon NV","6.14","12567770741.86","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/aeg",
+"AEH","Aegon NV","25.84","0","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/aeh",
+"AEK","Aegon NV","26.71","0","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/aek",
+"AER","Aercap Holdings N.V.","52.14","8238948035.34","n/a","2006","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/aer",
+"HIVE","Aerohive Networks, Inc.","5.35","286752344.15","n/a","2014","Technology","EDP Services","http://www.nasdaq.com/symbol/hive",
+"AJRD","Aerojet Rocketdyne Holdings, Inc. ","31.19","2342369000","n/a","n/a","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/ajrd",
+"AET","Aetna Inc.","181.31","59125191000","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/aet",
+"AMG","Affiliated Managers Group, Inc.","197.85","10996881882.75","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/amg",
+"AFL","Aflac Incorporated","87.6","34439906712","n/a","n/a","Finance","Accident &Health Insurance","http://www.nasdaq.com/symbol/afl",
+"MITT","AG Mortgage Investment Trust, Inc.","19.12","539041383.92","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/mitt",
+"MITT^A","AG Mortgage Investment Trust, Inc.","25.42","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mitt^a",
+"MITT^B","AG Mortgage Investment Trust, Inc.","25.24","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mitt^b",
+"AGCO","AGCO Corporation","72.39","5758578025.62","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/agco",
+"A","Agilent Technologies, Inc.","68.69","22106365526.07","n/a","1999","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/a",
+"AEM","Agnico Eagle Mines Limited","43.71","10154682329.01","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/aem",
+"ADC","Agree Realty Corporation","49.49","1445891674.15","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/adc",
+"AGU","Agrium Inc.","109.92","15187015898.88","n/a","n/a","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/agu",
+"AL","Air Lease Corporation","43.69","4510559706.86","n/a","2011","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/al",
+"APD","Air Products and Chemicals, Inc.","161.64","35337469447.44","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/apd",
+"AYR","Aircastle Limited","24.43","1922835658.24","n/a","2006","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/ayr",
+"AKS","AK Steel Holding Corporation","4.89","1539755498.25","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/aks",
+"ALP^Q","Alabama Power Company","26.67","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/alp^q",
+"ALG","Alamo Group, Inc.","115.66","1345402690.04","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/alg",
+"AGI","Alamos Gold Inc.","6.32","1900130726.72","n/a","2015","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/agi",
+"ALK","Alaska Air Group, Inc.","66.91","8232934058.27","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/alk",
+"AIN","Albany International Corporation","64.4","2073680000","n/a","n/a","Basic Industries","Textiles","http://www.nasdaq.com/symbol/ain",
+"ALB","Albemarle Corporation","132.15","14602000279.65","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/alb",
+"AA","Alcoa Corporation","41.64","7704354763.56","n/a","2016","Basic Industries","Aluminum","http://www.nasdaq.com/symbol/aa",
+"ALEX","Alexander & Baldwin Holdings, Inc.","29.12","1432015865.28","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/alex",
+"ALX","Alexander's, Inc.","419.78","2143938196.2","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/alx",
+"ARE","Alexandria Real Estate Equities, Inc.","128.69","12317927027.94","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/are",
+"ARE^D","Alexandria Real Estate Equities, Inc.","36.8069","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/are^d",
+"AQN","Algonquin Power & Utilities Corp.","11.13","4740695404.83","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/aqn",
+"BABA","Alibaba Group Holding Limited","174.61","448020349123.86","n/a","2014","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/baba",
+"Y","Alleghany Corporation","581.02","8941880369.4","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/y",
+"ATI","Allegheny Technologies Incorporated","22.69","2855833716.31","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/ati",
+"ALLE","Allegion plc","84.58","8038706491.2","n/a","2013","Consumer Services","Diversified Commercial Services","http://www.nasdaq.com/symbol/alle",
+"AGN","Allergan plc.","169.94","56519171504.18","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/agn",
+"AGN^A","Allergan plc.","608.5","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/agn^a",
+"ALE","Allete, Inc.","80.21","4093890968.18","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/ale",
+"AKP","Alliance California Municipal Income Fund Inc","13.49","115402471.32","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/akp",
+"ADS","Alliance Data Systems Corporation","234.03","12929845538.01","n/a","2001","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ads",
+"AFB","Alliance National Municipal Income Fund Inc","13.65","392368376.4","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/afb",
+"AOI","Alliance One International, Inc.","13","117016315","n/a","n/a","Consumer Services","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/aoi",
+"AWF","Alliance World Dollar Government Fund II","12.76","1100290678.52","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/awf",
+"AB","AllianceBernstein Holding L.P.","24.85","2326613878.05","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/ab",
+"LNT","Alliant Energy Corporation","44.83","10364891458.8","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/lnt",
+"CBH","AllianzGI Convertible & Income 2024 Target Term Fund","8.93","163035117.16","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/cbh",
+"NCV","AllianzGI Convertible & Income Fund","7.07","626667570.41","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/ncv",
+"NCZ","AllianzGI Convertible & Income Fund II","6.2","463695303","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/ncz",
+"ACV","AllianzGI Diversified Income & Convertible Fund","22.07","226768587.9","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/acv",
+"NIE","AllianzGI Equity & Convertible Income Fund","21.01","582165354.65","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/nie",
+"NFJ","AllianzGI NFJ Dividend, Interest & Premium Strategy Fund","13.47","1276977296.07","n/a","2005","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/nfj",
+"ALSN","Allison Transmission Holdings, Inc.","40.97","5807937763.62","n/a","2012","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/alsn",
+"ALL","Allstate Corporation (The)","103.1","36994954517.1","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/all",
+"ALL^A","Allstate Corporation (The)","26.02","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/all^a",
+"ALL^B","Allstate Corporation (The)","26.72","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/all^b",
+"ALL^C","Allstate Corporation (The)","26.24","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/all^c",
+"ALL^D","Allstate Corporation (The)","26.8066","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/all^d",
+"ALL^E","Allstate Corporation (The)","26.95","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/all^e",
+"ALL^F","Allstate Corporation (The)","26.89","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/all^f",
+"ALLY","Ally Financial Inc.","27.25","12049565911.25","n/a","2014","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/ally",
+"ALLY^A","Ally Financial Inc.","26.16","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ally^a",
+"ALDW","Alon USA Partners, LP","15.83","989839262.24","n/a","2012","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/aldw",
+"AGD","Alpine Global Dynamic Dividend Fund","10.57","132649081.74","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/agd",
+"AWP","Alpine Global Premier Properties Fund","6.5","555151681.5","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/awp",
+"AOD","Alpine Total Dynamic Dividend Fund","9.14","983403118.46","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/aod",
+"AYX","Alteryx, Inc.","24.89","1472647514.48","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ayx",
+"ATUS","Altice USA, Inc.","18.44","13591551733.04","n/a","2017","Consumer Services","Television Services","http://www.nasdaq.com/symbol/atus",
+"RESI","Altisource Residential Corporation","10.92","583651614","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/resi",
+"MO","Altria Group","68.58","130863648117.24","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/mo",
+"ACH","Aluminum Corporation of China Limited","16.22","9669584288.38","n/a","2001","Basic Industries","Aluminum","http://www.nasdaq.com/symbol/ach",
+"AMBR","Amber Road, Inc.","7.29","198379649.88","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ambr",
+"ABEV","Ambev S.A.","6.22","97703512083.24","n/a","2013","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/abev",
+"AMC","AMC Entertainment Holdings, Inc.","14","1806165368","n/a","2013","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/amc",
+"AEE","Ameren Corporation","63.75","15467968372.5","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/aee",
+"AMRC","Ameresco, Inc.","8.6","391330117.2","n/a","2010","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/amrc",
+"AMOV","America Movil, S.A.B. de C.V.","17.06","56346630229.46","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/amov",
+"AMX","America Movil, S.A.B. de C.V.","17.03","56247544713.23","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/amx",
+"AAT","American Assets Trust, Inc.","39.22","1848350747.2","n/a","2011","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/aat",
+"AXL","American Axle & Manufacturing Holdings, Inc.","17.57","1955366565.04","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/axl",
+"ACC","American Campus Communities Inc","42.8","5839054456.8","n/a","2004","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/acc",
+"AEO","American Eagle Outfitters, Inc.","15.66","2772587199.06","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/aeo",
+"AEP","American Electric Power Company, Inc.","77.24","37993111431.88","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/aep",
+"AEL","American Equity Investment Life Holding Company","31","2762768329","n/a","2003","Finance","Life Insurance","http://www.nasdaq.com/symbol/ael",
+"AXP","American Express Company","97.86","84942113025","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/axp",
+"AFG","American Financial Group, Inc.","105.82","9324091522.46","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/afg",
+"AFGE","American Financial Group, Inc.","26.54","0","n/a","2014","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/afge",
+"AFGH","American Financial Group, Inc.","26.5146","0","n/a","2015","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/afgh",
+"AMH","American Homes 4 Rent","21.56","6182079192.52","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/amh",
+"AMH^C","American Homes 4 Rent","28.5","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/amh^c",
+"AMH^D","American Homes 4 Rent","27.11","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/amh^d",
+"AMH^E","American Homes 4 Rent","27.07","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/amh^e",
+"AMH^F","American Homes 4 Rent","25.89","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/amh^f",
+"AMH^G","American Homes 4 Rent","25.7199","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/amh^g",
+"AIG","American International Group, Inc.","59.88","53829687135.48","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/aig",
+"AIG.WS","American International Group, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aig.ws",
+"AMID","American Midstream Partners, LP","12.2","642749179.8","n/a","2011","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/amid",
+"ARL","American Realty Investors, Inc.","11.82","183379735.2","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/arl",
+"ARA","American Renal Associates Holdings, Inc","14.48","455550458.16","n/a","2016","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/ara",
+"AWR","American States Water Company","57.12","2095114476","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/awr",
+"AMT","American Tower Corporation (REIT)","143.61","60740765157.36","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/amt",
+"AMT^B","American Tower Corporation (REIT)","125.95","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/amt^b",
+"AVD","American Vanguard Corporation","19.9","592912679.3","n/a","n/a","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/avd",
+"AWK","American Water Works","91.22","16271403988","n/a","2008","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/awk",
+"APU","AmeriGas Partners, L.P.","44.89","4173111404.28","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/apu",
+"AMP","AMERIPRISE FINANCIAL SERVICES, INC.","162.47","24034188887.17","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/amp",
+"ABC","AmerisourceBergen Corporation (Holding Co)","84.95","18526070232.45","n/a","n/a","Health Care","Other Pharmaceuticals","http://www.nasdaq.com/symbol/abc",
+"ANFI","Amira Nature Foods Ltd","4.38","138011294.64","n/a","2012","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/anfi",
+"AMN","AMN Healthcare Services Inc","49.6","2369507716.8","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/amn",
+"AP","Ampco-Pittsburgh Corporation","13.2","163171615.2","n/a","n/a","Capital Goods","Fluid Controls","http://www.nasdaq.com/symbol/ap",
+"APH","Amphenol Corporation","89.8","27419450820.8","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/aph",
+"BETR","Amplify Snack Brands, inc.","5.52","423637632.96","n/a","2015","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/betr",
+"AXR","AMREP Corporation","6.9","55815507.6","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/axr",
+"AME","AMTEK, Inc.","72.09","16661239308.45","n/a","n/a","Consumer Durables","Metal Fabrications","http://www.nasdaq.com/symbol/ame",
+"AFSI^A","AmTrust Financial Services, Inc.","22.689","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/afsi^a",
+"AFSI^B","AmTrust Financial Services, Inc.","23.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/afsi^b",
+"AFSI^C","AmTrust Financial Services, Inc.","23.1","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/afsi^c",
+"AFSI^D","AmTrust Financial Services, Inc.","22.4","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/afsi^d",
+"AFSI^E","AmTrust Financial Services, Inc.","23.9899","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/afsi^e",
+"AFSI^F","AmTrust Financial Services, Inc.","20.72","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/afsi^f",
+"AFSS","AmTrust Financial Services, Inc.","25.2","0","n/a","2015","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/afss",
+"AFST","AmTrust Financial Services, Inc.","25.7945","0","n/a","2015","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/afst",
+"AEUA","Anadarko Petroleum Corporation","34","0","n/a","2015","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/aeua",
+"APC","Anadarko Petroleum Corporation","48.72","26657516177.04","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/apc",
+"ANDV","Andeavor","104.43","16290799501.02","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/andv",
+"ANDX","Andeavor Logistics LP","46.44","10036438882.2","n/a","2011","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/andx",
+"AU","AngloGold Ashanti Limited","10.35","4226155801.2","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/au",
+"BUD","Anheuser-Busch Inbev SA","115.46","223241910000","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/bud",
+"AXE","Anixter International Inc.","72.3","2405590688.1","n/a","n/a","Consumer Non-Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/axe",
+"NLY","Annaly Capital Management Inc","11.8","13682607718.6","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nly",
+"NLY^C","Annaly Capital Management Inc","25.35","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nly^c",
+"NLY^D","Annaly Capital Management Inc","25.29","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nly^d",
+"NLY^E","Annaly Capital Management Inc","25.2","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nly^e",
+"NLY^F","Annaly Capital Management Inc","25.56","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nly^f",
+"AMGP","Antero Midstream GP LP","18.01","3353137369.75","n/a","2017","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/amgp",
+"AM","Antero Midstream Partners LP","28.58","5333835099.2","n/a","2014","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/am",
+"AR","Antero Resources Corporation","19.39","6120114116.83","n/a","2013","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ar",
+"ANTM","Anthem, Inc.","232.34","59655739449.14","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/antm",
+"ANTX","Anthem, Inc.","57.15","15143961901.5","n/a","2015","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/antx",
+"ANH","Anworth Mortgage Asset Corporation","5.63","552362694.89","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/anh",
+"ANH^A","Anworth Mortgage Asset Corporation","26.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/anh^a",
+"ANH^B","Anworth Mortgage Asset Corporation","27.9","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/anh^b",
+"ANH^C","Anworth Mortgage Asset Corporation","25.3515","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/anh^c",
+"AON","Aon plc","142.24","35545450554.88","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/aon",
+"APA","Apache Corporation","44.22","16845283054.38","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/apa",
+"AIV","Apartment Investment and Management Company","43.99","6907455582.86","n/a","1994","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/aiv",
+"AIV^A","Apartment Investment and Management Company","26.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aiv^a",
+"ARI","Apollo Commercial Real Estate Finance","18.6","1992454971","n/a","2009","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ari",
+"ARI^C","Apollo Commercial Real Estate Finance","25.61","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ari^c",
+"APO","Apollo Global Management, LLC","30.95","12658490978.35","n/a","2011","Finance","Investment Managers","http://www.nasdaq.com/symbol/apo",
+"APO^A","Apollo Global Management, LLC","26","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/apo^a",
+"AIY","Apollo Investment Corporation","25.83","0","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/aiy",
+"AFT","Apollo Senior Floating Rate Fund Inc.","16.28","253529433.08","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/aft",
+"AIF","Apollo Tactical Income Fund Inc.","15.68","226795927.68","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/aif",
+"APLE","Apple Hospitality REIT, Inc.","19.36","4318457862.4","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/aple",
+"AIT","Applied Industrial Technologies, Inc.","63.8","2476410079","n/a","n/a","Consumer Durables","Industrial Specialties","http://www.nasdaq.com/symbol/ait",
+"ATR","AptarGroup, Inc.","87.6","5456939332.8","n/a","n/a","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/atr",
+"WTR","Aqua America, Inc.","37.75","6707820074.5","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/wtr",
+"AQ","Aquantia Corp.","11.62","375570949.6","n/a","2017","Technology","Semiconductors","http://www.nasdaq.com/symbol/aq",
+"WAAS","AquaVenture Holdings Limited","15.29","404466966.31","n/a","2016","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/waas",
+"ARMK","Aramark","43.07","10553819608.55","n/a","2013","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/armk",
+"ABR","Arbor Realty Trust","8.65","533727732.2","n/a","2004","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/abr",
+"ABR^A","Arbor Realty Trust","25.19","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/abr^a",
+"ABR^B","Arbor Realty Trust","25.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/abr^b",
+"ABR^C","Arbor Realty Trust","25.75","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/abr^c",
+"ABRN","Arbor Realty Trust","25.5038","0","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/abrn",
+"ARC","ARC Document Solutions, Inc.","2.67","124040940.27","n/a","2004","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/arc",
+"ARCX","Arc Logistic Partners LP","16.45","321640450.95","n/a","2013","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/arcx",
+"MT","ArcelorMittal","30.49","31087714465.27","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/mt",
+"ARCH","Arch Coal, Inc.","84.26","1848225152.62","n/a","2016","Energy","Coal Mining","http://www.nasdaq.com/symbol/arch",
+"ADM","Archer-Daniels-Midland Company","40.83","22834190238.96","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/adm",
+"AROC","Archrock, Inc.","9.9","703055053.8","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/aroc",
+"ARNC","Arconic Inc.","24.5","11792442336.5","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/arnc",
+"ARCO","Arcos Dorados Holdings Inc.","10","2110725080","n/a","2011","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/arco",
+"ARD","Ardagh Group S.A.","19.92","4707096000","n/a","2017","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/ard",
+"ASC","Ardmore Shipping Corporation","7.95","266926099.5","n/a","2013","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/asc",
+"AFC","Ares Capital Corporation","25.95","207600000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/afc",
+"ACRE","Ares Commercial Real Estate Corporation","13.42","383677370.56","n/a","2012","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/acre",
+"ARDC","Ares Dynamic Credit Allocation Fund, Inc.","16.47","378197711.28","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/ardc",
+"ARES","Ares Management L.P.","18.25","3876368437.5","n/a","2014","Finance","Investment Managers","http://www.nasdaq.com/symbol/ares",
+"ARES^A","Ares Management L.P.","26.65","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ares^a",
+"AGX","Argan, Inc.","58.3","906198817.7","n/a","n/a","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/agx",
+"ANET","Arista Networks, Inc.","228.65","16714462250.6","n/a","2014","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/anet",
+"AI","Arlington Asset Investment Corp","11.79","331779100.59","n/a","n/a","Finance","Finance/Investors Services","http://www.nasdaq.com/symbol/ai",
+"AI^B","Arlington Asset Investment Corp","25.04","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ai^b",
+"AIC","Arlington Asset Investment Corp","24.27","0","n/a","2015","Finance","Finance/Investors Services","http://www.nasdaq.com/symbol/aic",
+"AIW","Arlington Asset Investment Corp","24.59","0","n/a","n/a","Finance","Finance/Investors Services","http://www.nasdaq.com/symbol/aiw",
+"AHH","Armada Hoffler Properties, Inc.","15.38","691125707.76","n/a","2013","Finance","Real Estate","http://www.nasdaq.com/symbol/ahh",
+"ARR","ARMOUR Residential REIT, Inc.","25.47","1066394006.1","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/arr",
+"ARR^A","ARMOUR Residential REIT, Inc.","25.49","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/arr^a",
+"ARR^B","ARMOUR Residential REIT, Inc.","25.04","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/arr^b",
+"AFI","Armstrong Flooring, Inc.","17.38","447104080.28","n/a","2016","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/afi",
+"AWI","Armstrong World Industries Inc","59.7","3151906454.1","n/a","n/a","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/awi",
+"ARW","Arrow Electronics, Inc.","79.2","6967461600","n/a","n/a","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/arw",
+"AJG","Arthur J. Gallagher & Co.","66.57","12035789430","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/ajg",
+"APAM","Artisan Partners Asset Management Inc.","39.8","3007679831","n/a","2013","Finance","Investment Managers","http://www.nasdaq.com/symbol/apam",
+"ASA","ASA Gold and Precious Metals Limited","11.1","214119000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/asa",
+"ABG","Asbury Automotive Group Inc","66.25","1379172757.5","n/a","2002","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/abg",
+"AHP","Ashford Hospitality Prime, Inc.","9.25","295378751.5","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ahp",
+"AHP^B","Ashford Hospitality Prime, Inc.","20.748","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ahp^b",
+"AHT","Ashford Hospitality Trust Inc","6.52","635152939.4","n/a","2003","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/aht",
+"AHT^D","Ashford Hospitality Trust Inc","25.5827","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aht^d",
+"AHT^F","Ashford Hospitality Trust Inc","25.048","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aht^f",
+"AHT^G","Ashford Hospitality Trust Inc","24.8601","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aht^g",
+"AHT^H","Ashford Hospitality Trust Inc","24.93","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aht^h",
+"AHT^I","Ashford Hospitality Trust Inc","24.58","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aht^i",
+"ASH","Ashland Global Holdings Inc.","73.5","4586570226","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/ash",
+"APB","Asia Pacific Fund, Inc. (The)","14.7801","152886418.5672","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/apb",
+"GRR","Asia Tigers Fund, Inc. (The)","12.3708","42886879.1364","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/grr",
+"ASPN","Aspen Aerogels, Inc.","4.84","114403636.6","n/a","2014","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/aspn",
+"AHL","Aspen Insurance Holdings Limited","41.1","2441640975.3","n/a","2003","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/ahl",
+"AHL^C","Aspen Insurance Holdings Limited","27.31","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ahl^c",
+"AHL^D","Aspen Insurance Holdings Limited","26.38","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ahl^d",
+"ASB","Associated Banc-Corp","25.55","3862260716.65","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/asb",
+"ASB^C","Associated Banc-Corp","26.8216","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/asb^c",
+"ASB^D","Associated Banc-Corp","25.694","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/asb^d",
+"AC","Associated Capital Group, Inc.","33.65","797559344.75","n/a","2015","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/ac",
+"AIZ","Assurant, Inc.","99.77","5368794007.39","n/a","2004","Finance","Accident &Health Insurance","http://www.nasdaq.com/symbol/aiz",
+"AGO","Assured Guaranty Ltd.","36.2","4251829333.8","n/a","2004","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/ago",
+"AGO^B","Assured Guaranty Ltd.","25.81","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ago^b",
+"AGO^E","Assured Guaranty Ltd.","26.42","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ago^e",
+"AGO^F","Assured Guaranty Ltd.","25.3269","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ago^f",
+"AZN","Astrazeneca PLC","32.85","83172837342.6","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/azn",
+"HOME","At Home Group Inc.","28.25","1707459521.25","n/a","2016","Consumer Services","Home Furnishings","http://www.nasdaq.com/symbol/home",
+"T","AT&T Inc.","36.5","224073500000","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/t",
+"TBB","AT&T Inc.","25.94","0","n/a","2017","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tbb",
+"ATTO","Atento S.A.","9.7","716917843.2","n/a","2014","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/atto",
+"ATH","Athene Holding Ltd.","47.31","9459937378.62","n/a","2016","Finance","Life Insurance","http://www.nasdaq.com/symbol/ath",
+"ATKR","Atkore International Group Inc.","21.23","1339413841.37","n/a","2016","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/atkr",
+"AT","Atlantic Power Corporation","2.5","288029940","n/a","n/a","Energy","Electric Utilities: Central","http://www.nasdaq.com/symbol/at",
+"ATO","Atmos Energy Corporation","92.24","9787836278.16","n/a","n/a","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/ato",
+"AUO","AU Optronics Corp","4.2","4042182946.2","n/a","2002","Technology","Semiconductors","http://www.nasdaq.com/symbol/auo",
+"ATHM","Autohome Inc.","55.6","6569823880","n/a","2013","Technology","EDP Services","http://www.nasdaq.com/symbol/athm",
+"ALV","Autoliv, Inc.","129.61","11269996864.23","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/alv",
+"AN","AutoNation, Inc.","55.04","5022057926.4","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/an",
+"AZO","AutoZone, Inc.","678.4","18650925568","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/azo",
+"AVB","AvalonBay Communities, Inc.","181.33","25039472741.78","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/avb",
+"AGR","Avangrid, Inc.","52.72","16290757939.84","n/a","2015","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/agr",
+"AVY","Avery Dennison Corporation","112.63","9915536127.84","n/a","n/a","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/avy",
+"AVH","Avianca Holdings S.A.","7.78","969570137.58","n/a","2013","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/avh",
+"AVA","Avista Corporation","51.94","3345723254.58","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/ava",
+"AVT","Avnet, Inc.","41.53","5022116458.61","n/a","n/a","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/avt",
+"AVP","Avon Products, Inc.","2.05","901995266.55","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/avp",
+"AVX","AVX Corporation","17.86","3005909904.36","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/avx",
+"AXTA","Axalta Coating Systems Ltd.","31.03","7559852211.87","n/a","2014","Basic Industries","Paints/Coatings","http://www.nasdaq.com/symbol/axta",
+"AXS","Axis Capital Holdings Limited","51.64","4294328797.68","n/a","2003","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/axs",
+"AXS^D","Axis Capital Holdings Limited","25.59","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/axs^d",
+"AXS^E","Axis Capital Holdings Limited","25.6028","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/axs^e",
+"AZUL","Azul S.A.","24.88","2787523278.96","n/a","2017","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/azul",
+"AZRE","Azure Power Global Limited","13.25","344302005.25","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/azre",
+"AZZ","AZZ Inc.","47.5","1233162842.5","n/a","n/a","Consumer Durables","Building Products","http://www.nasdaq.com/symbol/azz",
+"BGS","B&G Foods, Inc.","38.9","2586707353.7","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/bgs",
+"BW","Babcock","4.59","202185492.93","n/a","2015","Capital Goods","Building Products","http://www.nasdaq.com/symbol/bw",
+"BGH","Babson Global Short Duration High Yield Fund","19.47","390526320.03","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/bgh",
+"BMI","Badger Meter, Inc.","46","1339171872","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/bmi",
+"BHGE","Baker Hughes, a GE company","30.7","35160304913.5","n/a","2017","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/bhge",
+"BBN","BalckRock Taxable Municipal Bond Trust","23.08","1318193012.56","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/bbn",
+"BLL","Ball Corporation","39.74","13911211332.3","n/a","n/a","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/bll",
+"BANC","Banc of California, Inc.","22.3","1126969569.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/banc",
+"BANC^C","Banc of California, Inc.","26.25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/banc^c",
+"BANC^D","Banc of California, Inc.","26.35","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/banc^d",
+"BANC^E","Banc of California, Inc.","26.1214","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/banc^e",
+"BBVA","Banco Bilbao Viscaya Argentaria S.A.","8.49","56610357064.2","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bbva",
+"BBD","Banco Bradesco Sa","9.94","60485631683.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bbd",
+"BBDO","Banco Bradesco Sa","9.3","56591184573","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bbdo",
+"BCH","Banco De Chile","83.01","13911828605.01","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bch",
+"BLX","Banco Latinoamericano de Comercio Exterior, S.A.","29.24","1151019792.88","n/a","1992","Finance","Commercial Banks","http://www.nasdaq.com/symbol/blx",
+"BSBR","Banco Santander Brasil SA","8.89","66629260950","n/a","2009","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bsbr",
+"BSAC","Banco Santander Chile","27.45","12932115424.2","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bsac",
+"SAN","Banco Santander, S.A.","6.59","106337252105.38","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/san",
+"SAN^A","Banco Santander, S.A.","26.14","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/san^a",
+"SAN^B","Banco Santander, S.A.","24.16","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/san^b",
+"SAN^C","Banco Santander, S.A.","26","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/san^c",
+"SAN^I","Banco Santander, S.A.","25.65","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/san^i",
+"CIB","BanColombia S.A.","38.49","9255180307.5","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/cib",
+"BXS","BancorpSouth Bank","33.3","3007981407.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bxs",
+"BAC","Bank of America Corporation","28.1","293100244267.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bac",
+"BAC.WS.A","Bank of America Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bac.ws.a",
+"BAC.WS.B","Bank of America Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bac.ws.b",
+"BAC^A","Bank of America Corporation","27.01","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bac^a",
+"BAC^C","Bank of America Corporation","27.1","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bac^c",
+"BAC^D","Bank of America Corporation","25.73","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bac^d",
+"BAC^E","Bank of America Corporation","23.18","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bac^e",
+"BAC^I","Bank of America Corporation","26.7","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bac^i",
+"BAC^L","Bank of America Corporation","1326","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bac^l",
+"BAC^W","Bank of America Corporation","26.82","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bac^w",
+"BAC^Y","Bank of America Corporation","27.08","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bac^y",
+"BML^G","Bank of America Corporation","21.7708","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bml^g",
+"BML^H","Bank of America Corporation","21.38","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bml^h",
+"BML^I","Bank of America Corporation","25.865","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bml^i",
+"BML^J","Bank of America Corporation","23","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bml^j",
+"BML^L","Bank of America Corporation","23.0499","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bml^l",
+"BOH","Bank of Hawaii Corporation","84.62","3594542770.66","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/boh",
+"BMO","Bank Of Montreal","78.37","50769364841.66","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bmo",
+"NTB","Bank of N.T. Butterfield & Son Limited (The)","39.9","2181540160.8","n/a","2016","Finance","Commercial Banks","http://www.nasdaq.com/symbol/ntb",
+"BK","Bank Of New York Mellon Corporation (The)","54.45","55758017120.85","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bk",
+"BK^C","Bank Of New York Mellon Corporation (The)","25.7","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bk^c",
+"BNS","Bank of Nova Scotia (The)","64.45","77290484031.75","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bns",
+"BKU","BankUnited, Inc.","37.4","3995086812.2","n/a","2011","Finance","Savings Institutions","http://www.nasdaq.com/symbol/bku",
+"BCS","Barclays PLC","10.26","43719012864.9","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bcs",
+"BCS^D","Barclays PLC","26.64","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bcs^d",
+"MCI","Barings Corporate Investors","15.6","310523007.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mci",
+"MPV","Barings Participation Investors","14.07","146897244.06","n/a","1988","Consumer Services","Miscellaneous","http://www.nasdaq.com/symbol/mpv",
+"BNED","Barnes & Noble Education, Inc","6.09","283294376.4","n/a","2015","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/bned",
+"BKS","Barnes & Noble, Inc.","6.7","486614735.5","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/bks",
+"B","Barnes Group, Inc.","64.92","3480398204.4","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/b",
+"CUDA","Barracuda Networks, Inc.","27.51","1474635201.06","n/a","2013","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/cuda",
+"ABX","Barrick Gold Corporation","14.07","16409325292.29","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/abx",
+"BAS","Basic Energy Services, Inc.","23.61","614524597.89","n/a","2005","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/bas",
+"BAX","Baxter International Inc.","65.49","35681042637.27","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/bax",
+"BTE","Baytex Energy Corp","3.52","828787153.92","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/bte",
+"BBT","BB&T Corporation","49.6","39130484179.2","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bbt",
+"BBT^D","BB&T Corporation","25.64","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bbt^d",
+"BBT^E","BB&T Corporation","25.54","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bbt^e",
+"BBT^F","BB&T Corporation","25.48","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bbt^f",
+"BBT^G","BB&T Corporation","25.7","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bbt^g",
+"BBT^H","BB&T Corporation","27.0675","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bbt^h",
+"BFR","BBVA Banco Frances S.A.","20.72","3788789953.76","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bfr",
+"BBX","BBX Capital Corporation","8.16","836627876.16","n/a","2017","Finance","Real Estate","http://www.nasdaq.com/symbol/bbx",
+"BCE","BCE, Inc.","48.4","43581798101.6","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/bce",
+"BZH","Beazer Homes USA, Inc.","20.6","690359251","n/a","1994","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/bzh",
+"BDX","Becton, Dickinson and Company","226.33","51598334976.24","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/bdx",
+"BDXA","Becton, Dickinson and Company","60.5","0","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/bdxa",
+"BDC","Belden Inc","84.1","3546824317.2","n/a","n/a","Basic Industries","Telecommunications Equipment","http://www.nasdaq.com/symbol/bdc",
+"BDC^B","Belden Inc","110.37","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bdc^b",
+"BXE","Bellatrix Exploration Ltd","1.84","90855567.84","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/bxe",
+"BEL","Belmond Ltd.","12.4","1492760062.4","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/bel",
+"BMS","Bemis Company, Inc.","46.51","4223341340.67","n/a","n/a","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/bms",
+"BHE","Benchmark Electronics, Inc.","30","1491691590","n/a","n/a","Technology","Electrical Products","http://www.nasdaq.com/symbol/bhe",
+"BRK.A","Berkshire Hathaway Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/brk.a",
+"BRK.B","Berkshire Hathaway Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/brk.b",
+"BHLB","Berkshire Hills Bancorp, Inc.","38.75","1754108688.75","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/bhlb",
+"BERY","Berry Global Group, Inc.","60.08","7870480000","n/a","2012","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/bery",
+"BBY","Best Buy Co., Inc.","60.35","18055788920.2","n/a","n/a","Consumer Services","Consumer Electronics/Video Chains","http://www.nasdaq.com/symbol/bby",
+"BSTI","BEST Inc.","9.65","3561181950.35","n/a","2017","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/bsti",
+"BGCA","BGC Partners, Inc.","25.98","0","n/a","2012","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/bgca",
+"BHP","BHP Billiton Limited","41.96","111692545642","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/bhp",
+"BBL","BHP Billiton plc","36.67","97611192771.5","n/a","n/a","Energy","Coal Mining","http://www.nasdaq.com/symbol/bbl",
+"BIG","Big Lots, Inc.","58.21","2471147509.85","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/big",
+"BH","Biglari Holdings Inc.","337.78","698398319.14","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/bh",
+"BBG","Bill Barrett Corporation","5.98","456177542.6","n/a","2004","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/bbg",
+"BIOA","BioAmber Inc.","0.423","22001826.402","n/a","2013","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/bioa",
+"BHVN","Biohaven Pharmaceutical Holding Company Ltd.","22.58","813276798.34","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bhvn",
+"BIO","Bio-Rad Laboratories, Inc.","268.8","8000526912","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/bio",
+"BIO.B","Bio-Rad Laboratories, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bio.b",
+"BITA","Bitauto Holdings Limited","29.09","2057420067.25","n/a","2010","Technology","EDP Services","http://www.nasdaq.com/symbol/bita",
+"BKH","Black Hills Corporation","58.24","3114940774.4","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/bkh",
+"BKHU","Black Hills Corporation","63.85","0","n/a","2015","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/bkhu",
+"BKI","Black Knight, Inc.","45.15","6929169506.7","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/bki",
+"BSM","Black Stone Minerals, L.P.","18.12","3602010763.92","n/a","2015","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/bsm",
+"BB","BlackBerry Limited","10.79","5722042590.94","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/bb",
+"BGIO","BlackRock 2022 Global Income Opportunity Trust","9.79","205765427.01","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/bgio",
+"BJZ","Blackrock California Municipal 2018 Term Trust","14.9723","96317225.1244","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/bjz",
+"BFZ","BlackRock California Municipal Income Trust","14.12","450468736.2","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/bfz",
+"CII","Blackrock Capital and Income Strategies Fund Inc","16.01","706383614","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/cii",
+"BHK","Blackrock Core Bond Trust","13.96","752934358.96","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/bhk",
+"HYT","Blackrock Corporate High Yield Fund, Inc.","11.07","1399900997.16","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/hyt",
+"BTZ","BlackRock Credit Allocation Income Trust","13.26","1424284499.04","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/btz",
+"DSU","Blackrock Debt Strategies Fund, Inc.","11.63","715236707.81","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/dsu",
+"BGR","BlackRock Energy and Resources Trust","13.72","409203472.72","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/bgr",
+"BDJ","Blackrock Enhanced Equity Dividend Trust","9.12","1710386733.6","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/bdj",
+"EGF","Blackrock Enhanced Government Fund, Inc","13.33","86580749.4","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/egf",
+"FRA","Blackrock Floating Rate Income Strategies Fund Inc","13.86","516042283.68","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/fra",
+"BFO","Blackrock Florida Municipal 2020 Term Trust","14.9","82875707.2","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/bfo",
+"BGT","Blackrock Global","13.74","325159380.84","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/bgt",
+"BOE","Blackrock Global","13.39","922728935.05","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/boe",
+"BME","Blackrock Health Sciences Trust","36.26","326509297.94","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/bme",
+"BAF","BlackRock Income Investment Quality Trust","15.0726","131876477.7468","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/baf",
+"BKT","BlackRock Income Trust Inc. (The)","6.14","392607164.9","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bkt",
+"BGY","BLACKROCK INTERNATIONAL, LTD.","6.55","714271061.35","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/bgy",
+"BKN","BlackRock Investment Quality Municipal Trust Inc. (The)","14.58","250569824.22","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/bkn",
+"BTA","BlackRock Long-Term Municipal Advantage Trust","11.97","160664296.59","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/bta",
+"BIT","BlackRock Multi-Sector Income Trust","18.06","689291523.06","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/bit",
+"MUI","Blackrock Muni Intermediate Duration Fund Inc","13.99","535764761.34","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/mui",
+"MNE","Blackrock Muni New York Intermediate Duration Fund Inc","13.37","56285614.28","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/mne",
+"MUA","Blackrock MuniAssets Fund, Inc.","15.05","540193668.35","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/mua",
+"BPK","Blackrock Municipal 2018 Term Trust","14.97","238143179.16","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/bpk",
+"BKK","Blackrock Municipal 2020 Term Trust","15.24","308406210.72","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/bkk",
+"BBK","Blackrock Municipal Bond Trust","15.07","158560316.09","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/bbk",
+"BBF","BlackRock Municipal Income Investment Trust","14.68","150014582.36","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bbf",
+"BYM","Blackrock Municipal Income Quality Trust","14.28","377081578.44","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/bym",
+"BFK","BlackRock Municipal Income Trust","14.06","630118963.62","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bfk",
+"BTT","BlackRock Municipal Target Term Trust Inc. (The)","22.39","1578619734.69","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/btt",
+"MEN","Blackrock MuniEnhanced Fund, Inc.","12.03","356617813.23","n/a","1989","n/a","n/a","http://www.nasdaq.com/symbol/men",
+"MUC","Blackrock MuniHoldings California Quality Fund, Inc.","14.76","605196649.08","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/muc",
+"MUH","Blackrock MuniHoldings Fund II, Inc.","14.76","167049975.24","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/muh",
+"MHD","Blackrock MuniHoldings Fund, Inc.","16.64","235741525.76","n/a","1997","n/a","n/a","http://www.nasdaq.com/symbol/mhd",
+"MFL","Blackrock MuniHoldings Investment Quality Fund","14.8531","562131818.7914","n/a","1997","n/a","n/a","http://www.nasdaq.com/symbol/mfl",
+"MUJ","Blackrock MuniHoldings New Jersey Insured Fund, Inc.","14.21","428486421.65","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/muj",
+"MHN","Blackrock MuniHoldings New York Quality Fund, Inc.","13.73","427442675.79","n/a","1997","n/a","n/a","http://www.nasdaq.com/symbol/mhn",
+"MUE","Blackrock MuniHoldings Quality Fund II, Inc.","13.83","311385547.92","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mue",
+"MUS","Blackrock MuniHoldings Quality Fund, Inc.","13.62","177269407.5","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/mus",
+"MVT","Blackrock MuniVest Fund II, Inc.","15.54","329345793.42","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/mvt",
+"MYC","Blackrock MuniYield California Fund, Inc.","15.05","322363384.7","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/myc",
+"MCA","Blackrock MuniYield California Insured Fund, Inc.","14.73","506796211.41","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/mca",
+"MYD","Blackrock MuniYield Fund, Inc.","14.35","671082514.2","n/a","1991","n/a","n/a","http://www.nasdaq.com/symbol/myd",
+"MYF","Blackrock MuniYield Investment Fund","15.7708","215782993.2104","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/myf",
+"MFT","Blackrock MuniYield Investment QualityFund","13.8","116957608.2","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/mft",
+"MIY","Blackrock MuniYield Michigan Quality Fund, Inc.","13.95","412616852.55","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/miy",
+"MYJ","Blackrock MuniYield New Jersey Fund, Inc.","15.6168","224360412.5808","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/myj",
+"MYN","Blackrock MuniYield New York Quality Fund, Inc.","13","514625592","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/myn",
+"MPA","Blackrock MuniYield Pennsylvania Quality Fund","14.12","188535393.8","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/mpa",
+"MQT","Blackrock MuniYield Quality Fund II, Inc.","12.96","292351796.64","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/mqt",
+"MYI","Blackrock MuniYield Quality Fund III, Inc.","14.1","959996215.8","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/myi",
+"MQY","Blackrock MuniYield Quality Fund, Inc.","15.65","480458583.85","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/mqy",
+"BNJ","BlackRock New Jersey Municipal Income Trust","15.465","118629958.155","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bnj",
+"BNY","BlackRock New York Investment Quality Municipal Trust Inc. (Th","14.79","191731259.46","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bny",
+"BLH","Blackrock New York Municipal 2018 Term Trust","14.82","53841474.96","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/blh",
+"BQH","Blackrock New York Municipal Bond Trust","14.2385","39869295.0425","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/bqh",
+"BSE","Blackrock New York Municipal Income Quality Trust","13.1449","85700278.734","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/bse",
+"BCX","BlackRock Resources","9.03","885285325.26","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/bcx",
+"BST","BlackRock Science and Technology Trust","26.37","589929203.25","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/bst",
+"BSD","BlackRock Strategic Municipal Trust Inc. (The)","13.67","99878583.69","n/a","1999","n/a","n/a","http://www.nasdaq.com/symbol/bsd",
+"BUI","BlackRock Utility, Infrastructure & Power Opportun","21.3726","361641746.5512","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/bui",
+"BLK","BlackRock, Inc.","502.08","80499571394.88","n/a","1999","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/blk",
+"BGB","Blackstone / GSO Strategic Credit Fund","15.79","705250591.78","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/bgb",
+"BGX","Blackstone GSO Long Short Credit Income Fund","15.86","201456257.6","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/bgx",
+"BSL","Blackstone GSO Senior Floating Rate Term Fund","17.19","261939947.94","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/bsl",
+"APRN","Blue Apron Holdings, Inc.","3.23","614152409.95","n/a","2017","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/aprn",
+"BCRH","Blue Capital Reinsurance Holdings Ltd.","12.25","107325055.25","n/a","2013","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/bcrh",
+"BXG","Bluegreen Vacations Corporation","16.58","525611732.16","n/a","2017","Finance","Real Estate","http://www.nasdaq.com/symbol/bxg",
+"BXC","BlueLinx Holdings Inc.","9.7","88252743.7","n/a","2004","Capital Goods","Wholesale Distributors","http://www.nasdaq.com/symbol/bxc",
+"BWP","Boardwalk Pipeline Partners L.P.","13.65","3416551074.3","n/a","2005","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/bwp",
+"BA","Boeing Company (The)","271.38","161628099571.74","n/a","n/a","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/ba",
+"BCC","Boise Cascade, L.L.C.","38.5","1484542136","n/a","2013","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/bcc",
+"BCEI","Bonanza Creek Energy, Inc.","27.99","572494836.51","n/a","2017","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/bcei",
+"BOOT","Boot Barn Holdings, Inc.","14.39","383741310.19","n/a","2014","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/boot",
+"BAH","Booz Allen Hamilton Holding Corporation","38.55","5621053448.1","n/a","2010","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/bah",
+"BWA","BorgWarner Inc.","55.01","11598225829.99","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/bwa",
+"SAM","Boston Beer Company, Inc. (The)","182.25","2143495284.75","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/sam",
+"BXP","Boston Properties, Inc.","127.13","19618989676.58","n/a","1997","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/bxp",
+"BXP^B","Boston Properties, Inc.","25.48","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bxp^b",
+"BSX","Boston Scientific Corporation","26.15","35909062769.55","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/bsx",
+"BOX","Box, Inc.","20.89","2794353189.68","n/a","2015","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/box",
+"BYD","Boyd Gaming Corporation","32.05","3604761252.5","n/a","1993","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/byd",
+"BPMP","BP Midstream Partners LP","18.23","1929312109.76","n/a","2017","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/bpmp",
+"BP","BP p.l.c.","39.95","131693171547.45","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/bp",
+"BPT","BP Prudhoe Bay Royalty Trust","20.65","441910000","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/bpt",
+"BRC","Brady Corporation","38.7","1995346419.3","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","http://www.nasdaq.com/symbol/brc",
+"BDN","Brandywine Realty Trust","17.23","3023477290.54","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/bdn",
+"LND","Brasilagro Cia Brasileira De Propriedades Agricolas","3.57","192073739.76","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/lnd",
+"BAK","Braskem S.A.","27.91","11105579904.4","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/bak",
+"BRFS","BRF S.A.","11.83","9595780817.35","n/a","n/a","Consumer Non-Durables","Meat/Poultry/Fish","http://www.nasdaq.com/symbol/brfs",
+"BPI","Bridgepoint Education, Inc.","9.04","264309214.8","n/a","2009","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/bpi",
+"BGG","Briggs & Stratton Corporation","24.61","1054844549.96","n/a","n/a","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/bgg",
+"BFAM","Bright Horizons Family Solutions Inc.","88.94","5275490775.1","n/a","2013","Miscellaneous","Other Consumer Services","http://www.nasdaq.com/symbol/bfam",
+"BEDU","Bright Scholar Education Holdings Limited","17.52","2014800000","n/a","2017","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/bedu",
+"EAT","Brinker International, Inc.","36.03","1667835473.64","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/eat",
+"BCO","Brink's Company (The)","79.85","4031095816.9","n/a","n/a","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/bco",
+"BMY","Bristol-Myers Squibb Company","63.24","103504888775.04","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bmy",
+"BRS","Bristow Group Inc","14.67","518810682.06","n/a","n/a","Transportation","Transportation Services","http://www.nasdaq.com/symbol/brs",
+"BTI","British American Tobacco p.l.c.","64.74","148488274821.9","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/bti",
+"BRX","Brixmor Property Group Inc.","18.15","5534609163.6","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/brx",
+"BR","Broadridge Financial Solutions, Inc.","90.13","10504876554.61","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/br",
+"BKD","Brookdale Senior Living Inc.","10.92","2035390822.92","n/a","2005","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/bkd",
+"BAM","Brookfield Asset Management Inc","42.19","41732136400.2","n/a","n/a","Consumer Services","Building operators","http://www.nasdaq.com/symbol/bam",
+"BBU","Brookfield Business Partners L.P.","31.14","2061025749.72","n/a","2016","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/bbu",
+"DTLA^","Brookfield DTLA Inc.","29.19","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dtla^",
+"INF","Brookfield Global Listed Infrastructure Income Fund","13.12","181046028.8","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/inf",
+"BIP","Brookfield Infrastructure Partners LP","43.56","12043215367.92","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/bip",
+"RA","Brookfield Real Assets Income Fund Inc.","23.48","856736760.76","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/ra",
+"BEP","Brookfield Renewable Partners L.P.","33.13","5973865005.01","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/bep",
+"BRO","Brown & Brown, Inc.","51.75","7214140181.25","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/bro",
+"BF.A","Brown Forman Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bf.a",
+"BF.B","Brown Forman Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bf.b",
+"BRT","BRT Apartments Corp.","11.08","155397343.48","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/brt",
+"BC","Brunswick Corporation","54.7","4796636818.9","n/a","n/a","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/bc",
+"BT","BT Group plc","17.49","34692403954.56","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/bt",
+"BPL","Buckeye Partners L.P.","46.67","6843878793.57","n/a","1986","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/bpl",
+"BKE","Buckle, Inc. (The)","21.55","1052603285","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/bke",
+"BVN","Buenaventura Mining Company Inc.","13.96","3549449274.24","n/a","1996","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/bvn",
+"BBW","Build-A-Bear Workshop, Inc.","8.25","131318954.25","n/a","2004","Consumer Services","Recreational Products/Toys","http://www.nasdaq.com/symbol/bbw",
+"BG","Bunge Limited","67.14","9441565588.44","n/a","2001","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/bg",
+"BURL","Burlington Stores, Inc.","108.78","7424004060.06","n/a","2013","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/burl",
+"BWXT","BWX Technologies, Inc.","61.88","6151096686.28","n/a","n/a","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/bwxt",
+"BY","Byline Bancorp, Inc.","21.93","642825318","n/a","2017","Finance","Major Banks","http://www.nasdaq.com/symbol/by",
+"CJ","C&J Energy Services, Inc","32.62","2062973612","n/a","2017","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/cj",
+"BCR","C.R. Bard, Inc.","336.06","24496210534.32","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/bcr",
+"GYB","CABCO Series 2004-101 Trust","22.788","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/gyb",
+"PFH","CABCO Series 2004-101 Trust","11.96","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/pfh",
+"CABO","Cable One, Inc.","694.82","3980887811.6","n/a","2015","Consumer Services","Television Services","http://www.nasdaq.com/symbol/cabo",
+"CBT","Cabot Corporation","60.51","3748573079.46","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/cbt",
+"COG","Cabot Oil & Gas Corporation","28.68","13264741313.52","n/a","1990","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cog",
+"CACI","CACI International, Inc.","131","3225364362","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/caci",
+"CADE","Cadence Bancorporation","25","2090625000","n/a","2017","Finance","Major Banks","http://www.nasdaq.com/symbol/cade",
+"CAE","CAE Inc","17.87","4791914660.5","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cae",
+"CAI","CAI International, Inc.","32.78","631607760.74","n/a","n/a","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/cai",
+"CAA","CalAtlantic Group, Inc.","55.68","6143424069.12","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/caa",
+"CAL","Caleres, Inc.","31.44","1350846481.2","n/a","n/a","Consumer Non-Durables","Shoe Manufacturing","http://www.nasdaq.com/symbol/cal",
+"CCC","Calgon Carbon Corporation","21.45","1089895242.15","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/ccc",
+"CRC","California Resources Corporation","17.45","748047856.4","n/a","2014","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/crc",
+"CWT","California Water Service Group Holding","45","2160681300","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/cwt",
+"CALX","Calix, Inc","6.75","340164609.75","n/a","2010","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/calx",
+"ELY","Callaway Golf Company","14.12","1334853530.28","n/a","1992","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/ely",
+"CPE","Callon Petroleum Company","11.5","2321115978","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cpe",
+"CPE^A","Callon Petroleum Company","52.3","0","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cpe^a",
+"CPN","Calpine Corporation","15.03","5419343893.68","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/cpn",
+"CBM","Cambrex Corporation","48.2","1579879163.2","n/a","1987","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cbm",
+"CPT","Camden Property Trust","91.77","8504797873.11","n/a","1993","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cpt",
+"CCJ","Cameco Corporation","9.48","3752115099.36","n/a","1996","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/ccj",
+"CPB","Campbell Soup Company","49.22","14792012819.22","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/cpb",
+"CWH","Camping World Holdings, Inc.","45.65","3988168197.75","n/a","2016","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/cwh",
+"GOOS","Canada Goose Holdings Inc.","27.21","987268375.32","n/a","2017","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/goos",
+"CM","Canadian Imperial Bank of Commerce","95.47","42153001994.24","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/cm",
+"CNI","Canadian National Railway Company","78.67","58797806402.91","n/a","n/a","Transportation","Railroads","http://www.nasdaq.com/symbol/cni",
+"CNQ","Canadian Natural Resources Limited","35.24","42927243838.52","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cnq",
+"CP","Canadian Pacific Railway Limited","178.12","25825697707.16","n/a","n/a","Transportation","Railroads","http://www.nasdaq.com/symbol/cp",
+"CNNE","Cannae Holdings, Inc.","17.71","0","n/a","2017","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/cnne",
+"CAJ","Canon, Inc.","37.96","50629661093.44","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/caj",
+"CMD","Cantel Medical Corp.","106.48","4451485523.76","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/cmd",
+"COF","Capital One Financial Corporation","92.72","44945480555.04","n/a","1994","Finance","Major Banks","http://www.nasdaq.com/symbol/cof",
+"COF.WS","Capital One Financial Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cof.ws",
+"COF^C","Capital One Financial Corporation","26.48","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cof^c",
+"COF^D","Capital One Financial Corporation","26.88","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cof^d",
+"COF^F","Capital One Financial Corporation","27.03","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cof^f",
+"COF^G","Capital One Financial Corporation","25.38","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cof^g",
+"COF^H","Capital One Financial Corporation","26.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cof^h",
+"COF^P","Capital One Financial Corporation","25.31","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cof^p",
+"CSU","Capital Senior Living Corporation","15.91","484848706.33","n/a","1997","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/csu",
+"BXMT","Capital Trust, Inc.","32.01","3035458268.37","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/bxmt",
+"CIC","Capitol Investment Corp. IV","9.75","490546875","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/cic",
+"CIC.U","Capitol Investment Corp. IV","n/a","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/cic.u",
+"CIC.WS","Capitol Investment Corp. IV","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cic.ws",
+"CMO","Capstead Mortgage Corporation","9.11","875513470.82","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cmo",
+"CMO^E","Capstead Mortgage Corporation","25.22","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cmo^e",
+"CRR","Carbo Ceramics, Inc.","10.35","280870051.05","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/crr",
+"CAH","Cardinal Health, Inc.","58.9","18530154454.9","n/a","n/a","Health Care","Other Pharmaceuticals","http://www.nasdaq.com/symbol/cah",
+"CRCM","Care.com, Inc.","18.64","560755601.2","n/a","2014","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/crcm",
+"CSL","Carlisle Companies Incorporated","113.57","7040396119.73","n/a","n/a","Basic Industries","Specialty Chemicals","http://www.nasdaq.com/symbol/csl",
+"KMX","CarMax Inc","68.38","12467728750.62","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/kmx",
+"CCL","Carnival Corporation","66","47328952374","n/a","1987","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/ccl",
+"CUK","Carnival Corporation","66.05","49346307640.95","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/cuk",
+"CRS","Carpenter Technology Corporation","49.37","2311335887.59","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/crs",
+"CSV","Carriage Services, Inc.","25.67","412921202.5","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/csv",
+"CARS","Cars.com Inc.","23.81","1705405774.1","n/a","2017","Technology","EDP Services","http://www.nasdaq.com/symbol/cars",
+"CRI","Carter's, Inc.","108.06","5113758499.5","n/a","2003","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/cri",
+"CVNA","Carvana Co.","17.91","0","n/a","2017","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/cvna",
+"CSLT","Castlight Health, inc.","3.95","528263010.45","n/a","2014","Technology","EDP Services","http://www.nasdaq.com/symbol/cslt",
+"CTLT","Catalent, Inc.","38.8","5154949453.6","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ctlt",
+"CTT ","CatchMark Timber Trust, Inc.","13.18","572328306.82","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ctt",
+"CAT","Caterpillar, Inc.","141.52","84195000524.64","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/cat",
+"CATO","Cato Corporation (The)","15.87","397255443.63","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/cato",
+"CBZ","CBIZ, Inc.","14.85","814536355.05","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/cbz",
+"CBL","CBL & Associates Properties, Inc.","5.62","961591053.82","n/a","1993","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cbl",
+"CBL^D","CBL & Associates Properties, Inc.","22.95","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cbl^d",
+"CBL^E","CBL & Associates Properties, Inc.","21.697","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cbl^e",
+"CBO","CBO (Listing Market - NYSE - Networks A/E)","14.75","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cbo",
+"IGR","CBRE Clarion Global Real Estate Income Fund","7.83","912903568.02","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/igr",
+"CBG","CBRE Group, Inc.","43.19","14661240170.22","n/a","2004","Finance","Real Estate","http://www.nasdaq.com/symbol/cbg",
+"CBS","CBS Corporation","57.11","21834524896.42","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/cbs",
+"CBS.A","CBS Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cbs.a",
+"CBX","CBX (Listing Market NYSE Networks AE","1.01","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cbx",
+"FUN","Cedar Fair, L.P.","66.28","3727453844.64","n/a","1987","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/fun",
+"CDR","Cedar Realty Trust, Inc.","6.06","553379759.52","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cdr",
+"CDR^B","Cedar Realty Trust, Inc.","25.1975","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cdr^b",
+"CDR^C","Cedar Realty Trust, Inc.","25.1839","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cdr^c",
+"CGI","Celadon Group, Inc.","7.25","205170679","n/a","n/a","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/cgi",
+"CE","Celanese Corporation","106.49","14443918319.18","n/a","2005","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/ce",
+"CLS","Celestica, Inc.","10.6","1325915246.4","n/a","1998","Technology","Electrical Products","http://www.nasdaq.com/symbol/cls",
+"CEL","Cellcom Israel, Ltd.","9.88","994339126.56","n/a","2007","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/cel",
+"CPAC","Cementos Pacasmayo S.A.A.","12.57","1076260608.33","n/a","n/a","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/cpac",
+"CX","Cemex S.A.B. de C.V.","7.51","10938377130.23","n/a","n/a","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/cx",
+"CVE","Cenovus Energy Inc","10.12","12434418001.72","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cve",
+"CNC","Centene Corporation","101.1","17446476284.1","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/cnc",
+"CEN","Center Coast MLP & Infrastructure Fund","9.5","207224070","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/cen",
+"CNP","CenterPoint Energy, Inc.","29.53","12728419520.77","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/cnp",
+"EBR","Centrais Electricas Brasileiras S.A.- Eletrobras","5.7","7710014370","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ebr",
+"EBR.B","Centrais Electricas Brasileiras S.A.- Eletrobras","n/a","0","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/ebr.b",
+"CCS","Century Communities, Inc.","30.65","845118058.95","n/a","2014","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/ccs",
+"CTL","CenturyLink, Inc.","14.3","15286747661.9","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ctl",
+"CF","CF Industries Holdings, Inc.","37.59","8768245204.32","n/a","2005","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/cf",
+"CGG","CGG","5.06","111867249.12","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cgg",
+"GIB","CGI Group, Inc.","53.07","13499330457.3","n/a","n/a","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/gib",
+"ECOM ","ChannelAdvisor Corporation","8.7","231155998.5","n/a","2013","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ecom",
+"CRL","Charles River Laboratories International, Inc.","104.29","4939333233.67","n/a","2000","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/crl",
+"CLDT","Chatham Lodging Trust (REIT)","22.67","1045598661.9","n/a","2010","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cldt",
+"CMCM","Cheetah Mobile Inc.","12.3","1772837068.5","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cmcm",
+"CHGG","Chegg, Inc.","15.44","1674339986.96","n/a","2013","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/chgg",
+"CHE","Chemed Corp.","247.53","3952064722.59","n/a","n/a","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/che",
+"CC","Chemours Company (The)","51.84","9598853237.76","n/a","2015","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/cc",
+"CHMI","Cherry Hill Mortgage Investment Corporation","18.44","234583796.16","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/chmi",
+"CHMI^A","Cherry Hill Mortgage Investment Corporation","25.66","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/chmi^a",
+"CHK","Chesapeake Energy Corporation","4.09","3716525146.95","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/chk",
+"CHK^D","Chesapeake Energy Corporation","51.142","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/chk^d",
+"CHKR","Chesapeake Granite Wash Trust","2.15","100512500","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/chkr",
+"CHSP","Chesapeake Lodging Trust","28.88","1736123250.48","n/a","2010","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/chsp",
+"CPK","Chesapeake Utilities Corporation","84.75","1385191459.5","n/a","n/a","Public Utilities","Oil & Gas Production","http://www.nasdaq.com/symbol/cpk",
+"CVX","Chevron Corporation","119.51","226994178135.28","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/cvx",
+"CBI","Chicago Bridge & Iron Company N.V.","17.08","1731782875.2","n/a","1997","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/cbi",
+"CHS","Chico's FAS, Inc.","8.78","1122124818.22","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/chs",
+"CIM","Chimera Investment Corporation","18.45","3464559985.05","n/a","2007","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cim",
+"CIM^A","Chimera Investment Corporation","26.0249","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cim^a",
+"CIM^B","Chimera Investment Corporation","25.88","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cim^b",
+"CO","China Cord Blood Corporation","11.01","1249907409.42","n/a","n/a","Finance","Business Services","http://www.nasdaq.com/symbol/co",
+"DL","China Distance Education Holdings Limited","8.83","291069409.19","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/dl",
+"CEA","China Eastern Airlines Corporation Ltd.","29.05","8405667262.65","n/a","1997","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/cea",
+"CHN","China Fund, Inc. (The)","21.47","337565832.25","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/chn",
+"CGA","China Green Agriculture, Inc.","1.25","48189081.25","n/a","n/a","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/cga",
+"LFC","China Life Insurance Company Limited","16.11","91068879510","n/a","2003","Finance","Life Insurance","http://www.nasdaq.com/symbol/lfc",
+"CHL","China Mobile (Hong Kong) Ltd.","50.42","206474769513.18","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/chl",
+"BORN","China New Borun Corporation","1.24","31899000","n/a","2010","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/born",
+"COE","China Online Education Group","11.4492","229619900.0172","n/a","2016","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/coe",
+"SNP","China Petroleum & Chemical Corporation","70.92","85863701848.32","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/snp",
+"XRF","China Rapid Finance Limited","6.02","389492537.14","n/a","2017","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/xrf",
+"ZNH","China Southern Airlines Company Limited","43.84","8845310305.6","n/a","1997","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/znh",
+"CHA","China Telecom Corp Ltd","48.29","39082062800","n/a","2002","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/cha",
+"CHU","China Unicom (Hong Kong) Ltd","14.47","44275485919.98","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/chu",
+"XNY","China Xiniya Fashion Limited","1.4301","20353602.2193","n/a","2010","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/xny",
+"CYD","China Yuchai International Limited","25.6","1042229760","n/a","1994","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cyd",
+"ZX","China Zenix Auto International Limited","1.5","77437500","n/a","2011","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/zx",
+"CMG","Chipotle Mexican Grill, Inc.","307.59","8684164785.57","n/a","2006","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/cmg",
+"CHH","Choice Hotels International, Inc.","77.85","4405828887","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/chh",
+"CBK","Christopher & Banks Corporation","1.32","49968838.92","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/cbk",
+"CB","Chubb Limited","151.64","70394621957.04","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/cb",
+"CHT","Chunghwa Telecom Co., Ltd.","34.42","26701132574","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/cht",
+"CHD","Church & Dwight Company, Inc.","46.84","11706503019.28","n/a","n/a","Basic Industries","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/chd",
+"CIEN","Ciena Corporation","21.73","3100617237.06","n/a","1997","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/cien",
+"CI","Cigna Corporation","208.41","51383424227.46","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/ci",
+"XEC","Cimarex Energy Co","116.89","11135046717.89","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/xec",
+"CBB","Cincinnati Bell Inc","21.45","904879275.3","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/cbb",
+"CBB^B","Cincinnati Bell Inc","51.48","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cbb^b",
+"CNK","Cinemark Holdings Inc","35.85","4175338508.4","n/a","2007","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/cnk",
+"CINR","Ciner Resources LP","26.17","516233528.69","n/a","2013","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/cinr",
+"CIR","CIRCOR International, Inc.","48.11","793840979.4","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/cir",
+"CISN","Cision Ltd.","11.73","1438507635.06","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cisn",
+"CIT","CIT Group Inc (DEL)","49.52","6499937558.72","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cit",
+"BLW","Citigroup Inc.","15.95","590211471.3","n/a","2003","Finance","Major Banks","http://www.nasdaq.com/symbol/blw",
+"C","Citigroup Inc.","75.51","199648590944.49","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/c",
+"C.WS.A","Citigroup Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/c.ws.a",
+"C^C","Citigroup Inc.","25.68","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/c^c",
+"C^J","Citigroup Inc.","29.31","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/c^j",
+"C^K","Citigroup Inc.","28.88","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/c^k",
+"C^L","Citigroup Inc.","26.91","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/c^l",
+"C^N","Citigroup Inc.","27.58","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/c^n",
+"C^P","Citigroup Inc.","27.8664","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/c^p",
+"C^S","Citigroup Inc.","27.19","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/c^s",
+"CFG","Citizens Financial Group, Inc.","40.69","20019130188.07","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/cfg",
+"CIA","Citizens, Inc.","8.05","403158715.4","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/cia",
+"CIO","City Office REIT, Inc.","13.05","394920222.3","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cio",
+"CIO^A","City Office REIT, Inc.","25.42","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cio^a",
+"CVEO","Civeo Corporation","2.05","271130950","n/a","2014","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/cveo",
+"CIVI","Civitas Solutions, Inc.","19.4","724840745","n/a","2014","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/civi",
+"CLH","Clean Harbors, Inc.","53.71","3057898177.58","n/a","n/a","Basic Industries","Environmental Services","http://www.nasdaq.com/symbol/clh",
+"CCO","Clear Channel Outdoor Holdings, Inc.","4.35","1583334402","n/a","2005","Consumer Services","Advertising","http://www.nasdaq.com/symbol/cco",
+"CBA ","ClearBridge American Energy MLP Fund Inc.","7.59","444719344.41","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/cba",
+"CEM","ClearBridge Energy MLP Fund Inc.","13.08","918858123.36","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/cem",
+"EMO","ClearBridge Energy MLP Opportunity Fund Inc.","10.69","333485838.64","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/emo",
+"CTR","ClearBridge Energy MLP Total Return Fund Inc.","11.27","432769600.34","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/ctr",
+"CLW","Clearwater Paper Corporation","46.55","764975468.25","n/a","n/a","Basic Industries","Paper","http://www.nasdaq.com/symbol/clw",
+"CLF","Cleveland-Cliffs Inc.","6.82","2022198356.86","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/clf",
+"CLPR","Clipper Realty Inc.","10.15","180799463.25","n/a","2017","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/clpr",
+"CLX","Clorox Company (The)","139.64","18004979261.64","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/clx",
+"CLD","Cloud Peak Energy Inc","4.14","311087316.96","n/a","2009","Energy","Coal Mining","http://www.nasdaq.com/symbol/cld",
+"CLDR","Cloudera, Inc.","15.92","2093179796.56","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cldr",
+"CMS","CMS Energy Corporation","49.74","14008795336.38","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/cms",
+"CMS^B","CMS Energy Corporation","104.23","0","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/cms^b",
+"CNA","CNA Financial Corporation","54.39","14749309959.3","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/cna",
+"CNHI","CNH Industrial N.V.","12.86","17536879828.58","n/a","2013","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/cnhi",
+"CNO","CNO Financial Group, Inc.","25.1","4210834307.3","n/a","n/a","Finance","Accident &Health Insurance","http://www.nasdaq.com/symbol/cno",
+"CEO","CNOOC Limited","137.11","1411090736.59","n/a","2001","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ceo",
+"CEIX","CNX Resources Corporation","21.3","597384464.7","n/a","2017","Energy","Coal Mining","http://www.nasdaq.com/symbol/ceix",
+"CNX","CNX Resources Corporation","14.91","3430850371.62","n/a","1999","Energy","Coal Mining","http://www.nasdaq.com/symbol/cnx",
+"CIE","Cobalt International Energy, Inc.","0.48","14360012.64","n/a","2009","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cie",
+"KOF","Coca Cola Femsa S.A.B. de C.V.","68.37","14363169600","n/a","1993","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/kof",
+"KO","Coca-Cola Company (The)","45.97","195862876516.52","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/ko",
+"CCE","Coca-Cola European Partners plc","39.75","19249741682.25","n/a","2016","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/cce",
+"CDE","Coeur Mining, Inc.","7.66","1422005149.94","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/cde",
+"FOF","Cohen & Steers Closed-End Opportunity Fund, Inc.","12.875","350317780.5","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/fof",
+"INB","Cohen & Steers Global Income Builder, Inc.","9.91","229337893.88","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/inb",
+"CNS","Cohen & Steers Inc","45.64","2113703641","n/a","2004","Finance","Investment Managers","http://www.nasdaq.com/symbol/cns",
+"UTF","Cohen & Steers Infrastructure Fund, Inc","23.59","2012693940.46","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/utf",
+"LDP","Cohen & Steers Limited Duration Preferred and Income Fund, Inc","26.37","760262394.6","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/ldp",
+"MIE","Cohen & Steers MLP Income and Energy Opportunity Fund, Inc.","9.57","256412263.8","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/mie",
+"RQI","Cohen & Steers Quality Income Realty Fund Inc","12.53","1367792367.06","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/rqi",
+"RNP","Cohen & Steers Reit and Preferred Income Fund Inc","20.87","992717780.32","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/rnp",
+"PSF","Cohen & Steers Select Preferred and Income Fund, Inc.","28.12","337287336.52","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/psf",
+"RFI","Cohen & Steers Total Return Realty Fund, Inc.","12.67","331136392.23","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/rfi",
+"CFX","Colfax Corporation","37.08","4565135495.52","n/a","2008","Capital Goods","Fluid Controls","http://www.nasdaq.com/symbol/cfx",
+"CL","Colgate-Palmolive Company","73.04","64136805487.92","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/cl",
+"CXE","Colonial High Income Municipal Trust","5.43","171064862.94","n/a","1989","n/a","n/a","http://www.nasdaq.com/symbol/cxe",
+"CIF","Colonial Intermediate High Income Fund","2.76","54180743.04","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cif",
+"CXH","Colonial Investment Grade Municipal Trust","9.74","95928412.62","n/a","1989","n/a","n/a","http://www.nasdaq.com/symbol/cxh",
+"CMU","Colonial Municipal Income Trust","4.71","133364841.63","n/a","1987","n/a","n/a","http://www.nasdaq.com/symbol/cmu",
+"CLNS","Colony NorthStar, Inc.","12.13","6626234078.71","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/clns",
+"CLNS^B","Colony NorthStar, Inc.","25.33","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/clns^b",
+"CLNS^D","Colony NorthStar, Inc.","25.55","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/clns^d",
+"CLNS^E","Colony NorthStar, Inc.","26.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/clns^e",
+"CLNS^G","Colony NorthStar, Inc.","25.47","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/clns^g",
+"CLNS^H","Colony NorthStar, Inc.","25.25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/clns^h",
+"CLNS^I","Colony NorthStar, Inc.","25.11","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/clns^i",
+"CLNS^J","Colony NorthStar, Inc.","25.08","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/clns^j",
+"CXP","Columbia Property Trust, Inc.","22.62","2709957612.96","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cxp",
+"STK","Columbia Seligman Premium Technology Growth Fund, Inc","22.85","351398085.2","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/stk",
+"CCV.CL","Comcast Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ccv.cl",
+"CCZ","Comcast Corporation","51.6","0","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/ccz",
+"CMA","Comerica Incorporated","83.78","14570601883.64","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cma",
+"CMA.WS","Comerica Incorporated","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cma.ws",
+"FIX","Comfort Systems USA, Inc.","42.55","1580061316.3","n/a","1997","Capital Goods","Engineering & Construction","http://www.nasdaq.com/symbol/fix",
+"CMC","Commercial Metals Company","19.77","2305787515.56","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/cmc",
+"CBU","Community Bank System, Inc.","54.99","2782997103.51","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cbu",
+"CYH","Community Health Systems, Inc.","4.35","499062454.35","n/a","2000","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/cyh",
+"CHCT","Community Healthcare Trust Incorporated","27.21","492114563.58","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/chct",
+"CIG","Comp En De Mn Cemig ADS","2.09","2707096915.38","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/cig",
+"CIG.C","Comp En De Mn Cemig ADS","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cig.c",
+"CBD","Companhia Brasileira de Distribuicao","21.68","5771627920","n/a","1997","Consumer Services","Food Chains","http://www.nasdaq.com/symbol/cbd",
+"SBS","Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp","9.98","6821428492.62","n/a","2002","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/sbs",
+"ELP","Companhia Paranaense de Energia (COPEL)","7.22","1975791807.5","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/elp",
+"CCU","Compania Cervecerias Unidas, S.A.","25.24","4663126244.64","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/ccu",
+"CODI","Compass Diversified Holdings","16.95","1015305000","n/a","2006","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/codi",
+"CODI^A","Compass Diversified Holdings","24.68","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/codi^a",
+"CMP","Compass Minerals International, Inc.","69.15","2339171694.15","n/a","2003","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/cmp",
+"CRK","Comstock Resources, Inc.","6.14","94725224.54","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/crk",
+"CAG","ConAgra Brands, Inc.","37.47","15306425006.04","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/cag",
+"CXO","Concho Resources Inc.","141.46","21034540686.72","n/a","2007","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cxo",
+"CCM","Concord Medical Services Holdings Limited","3.9","169119568.8","n/a","2009","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/ccm",
+"CNDT","Conduent Incorporated","15.17","3191422988.69","n/a","2016","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/cndt",
+"CNNX","Cone Midstream Partners LP","17.34","1102643716.02","n/a","2014","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/cnnx",
+"COP","ConocoPhillips","51.74","61855988733.76","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/cop",
+"CCR","CONSOL Coal Resources LP","14.1","385143572.7","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/ccr",
+"ED","Consolidated Edison Inc","88.82","27540310549.54","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/ed",
+"STZ","Constellation Brands Inc","218.6","42760073624.4","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/stz",
+"STZ.B","Constellation Brands Inc","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/stz.b",
+"CSTM","Constellium N.V.","10.65","1126084384.95","n/a","2013","Basic Industries","Metal Fabrications","http://www.nasdaq.com/symbol/cstm",
+"TCS","Container Store (The)","5.9","284956335.6","n/a","2013","Consumer Services","Home Furnishings","http://www.nasdaq.com/symbol/tcs",
+"CBPX","Continental Building Products, Inc.","27.6","1040934276","n/a","2014","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/cbpx",
+"CLR","Continental Resources, Inc.","48.47","18186375576.88","n/a","2007","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/clr",
+"VLRS","Controladora Vuela Compania de Aviacion, S.A.B. de C.V.","9.25","923909212.25","n/a","2013","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/vlrs",
+"CVG","Convergys Corporation","24.19","2235450585.82","n/a","1998","Technology","EDP Services","http://www.nasdaq.com/symbol/cvg",
+"COO","Cooper Companies, Inc. (The)","238.1","11654814044","n/a","n/a","Health Care","Ophthalmic Goods","http://www.nasdaq.com/symbol/coo",
+"CTB","Cooper Tire & Rubber Company","36.35","1863801903","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/ctb",
+"CPS","Cooper-Standard Holdings Inc.","123.7","2168559465.2","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/cps",
+"CPA","Copa Holdings, S.A.","133.49","5623101523.34","n/a","2005","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/cpa",
+"CLB","Core Laboratories N.V.","105.04","4637239219.6","n/a","1995","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/clb",
+"CXW","CoreCivic, Inc.","23.21","2743520549.66","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cxw",
+"CLGX","CoreLogic, Inc.","43.62","3593146290.12","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/clgx",
+"CORR","CorEnergy Infrastructure Trust, Inc.","35.6","423969086.4","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/corr",
+"CORR^A","CorEnergy Infrastructure Trust, Inc.","25.5751","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/corr^a",
+"COR","CoreSite Realty Corporation","115.15","3942909185.6","n/a","2010","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cor",
+"COR^A.CL","CoreSite Realty Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cor^a.cl",
+"GLW","Corning Incorporated","31.85","27679479336.6","n/a","n/a","Basic Industries","Telecommunications Equipment","http://www.nasdaq.com/symbol/glw",
+"GYC","Corporate Asset Backed Corp CABCO","23.5","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/gyc",
+"CCT","Corporate Capital Trust, Inc.","18.57","5678383439.1","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/cct",
+"OFC","Corporate Office Properties Trust","30.44","3032097777.36","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ofc",
+"CZZ","Cosan Limited","9.27","2453684485.41","n/a","n/a","Consumer Non-Durables","Specialty Foods","http://www.nasdaq.com/symbol/czz",
+"CMRE","Costamare Inc.","5.91","632577068.67","n/a","2010","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/cmre",
+"CMRE^B","Costamare Inc.","24.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cmre^b",
+"CMRE^C","Costamare Inc.","25.84","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cmre^c",
+"CMRE^D","Costamare Inc.","26.473","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cmre^d",
+"COTV","Cotiviti Holdings, Inc.","32.43","2995515449.22","n/a","2016","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/cotv",
+"COT","Cott Corporation","17.57","2447467300.74","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/cot",
+"COTY","Coty Inc.","17.05","12778831132.1","n/a","2013","Consumer Non-Durables","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/coty",
+"CFC^B","Countrywide Financial Corporation","25.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cfc^b",
+"CUZ","Cousins Properties Incorporated","9.09","3817986690.42","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cuz",
+"CVA","Covanta Holding Corporation","15.35","2011078561.5","n/a","n/a","Basic Industries","Electric Utilities: Central","http://www.nasdaq.com/symbol/cva",
+"CPF","CPB Inc.","32.02","964690490.96","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cpf",
+"CPL","CPFL Energia S.A.","12.1","6158384213.3","n/a","2004","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/cpl",
+"CR","Crane Company","83.38","4948593077.78","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/cr",
+"CRD.A","Crawford & Company","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/crd.a",
+"CRD.B","Crawford & Company","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/crd.b",
+"BAP","Credicorp Ltd.","211.22","19935366040","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bap",
+"CS","Credit Suisse Group","17.13","43768212145.65","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/cs",
+"CPG","Crescent Point Energy Corporation","7.52","4104373767.68","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cpg",
+"CEQP","Crestwood Equity Partners LP","24.45","1718616685.95","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/ceqp",
+"CRH","CRH PLC","34.7","29108033407.5","n/a","n/a","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/crh",
+"CRT","Cross Timbers Royalty Trust","15.2","91200000","n/a","1992","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/crt",
+"CAPL","CrossAmerica Partners LP","24.23","823455823.1","n/a","2012","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/capl",
+"CCI","Crown Castle International Corporation","112.55","45726261492.05","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cci",
+"CCI^A","Crown Castle International Corporation","1156.79","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cci^a",
+"CCK","Crown Holdings, Inc.","59.51","7990578493.7","n/a","n/a","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/cck",
+"CRY","CryoLife, Inc.","19.8","662459529.6","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/cry",
+"CSRA","CSRA Inc.","28.69","4698846622.05","n/a","2015","Technology","EDP Services","http://www.nasdaq.com/symbol/csra",
+"CSS","CSS Industries, Inc.","27.06","246563846.76","n/a","n/a","Consumer Services","Consumer: Greeting Cards","http://www.nasdaq.com/symbol/css",
+"CTS","CTS Corporation","27.05","890947202.5","n/a","n/a","Technology","Electrical Products","http://www.nasdaq.com/symbol/cts",
+"CUBE","CubeSmart","28.88","5223854572.08","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cube",
+"CUB","Cubic Corporation","61.75","1675090644.5","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cub",
+"CFR","Cullen/Frost Bankers, Inc.","97.84","6180013799.44","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cfr",
+"CFR^A","Cullen/Frost Bankers, Inc.","25.35","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cfr^a",
+"CULP","Culp, Inc.","32.6","405581848.6","n/a","n/a","Basic Industries","Textiles","http://www.nasdaq.com/symbol/culp",
+"CMI","Cummins Inc.","165.01","27386301795.28","n/a","n/a","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cmi",
+"CW","Curtiss-Wright Corporation","123.73","5460126083.99","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cw",
+"SRF","Cushing Energy Income Fund (The)","8.83","21854152.87","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/srf",
+"SZC","Cushing Renaissance Fund (The)","19.39","113506287.23","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/szc",
+"CUBI","Customers Bancorp, Inc","27.07","833921722.54","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cubi",
+"CUBI^C","Customers Bancorp, Inc","26.77","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cubi^c",
+"CUBI^D","Customers Bancorp, Inc","26.34","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cubi^d",
+"CUBI^E","Customers Bancorp, Inc","26.73","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cubi^e",
+"CUBI^F","Customers Bancorp, Inc","26.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cubi^f",
+"CUBS","Customers Bancorp, Inc","25.6","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cubs",
+"CVI","CVR Energy Inc.","32.37","2810721088.5","n/a","2007","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/cvi",
+"UAN","CVR Partners, LP","3.16","357974194.68","n/a","2011","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/uan",
+"CVRR","CVR Refining, LP","12.6","1859760000","n/a","2013","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/cvrr",
+"CVS","CVS Health Corporation","75.12","76095990966","n/a","n/a","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/cvs",
+"CELP","Cypress Energy Partners, L.P.","6.35","75501233.3","n/a","2014","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/celp",
+"CYS","CYS Investments, Inc.","8.14","1261781489.54","n/a","2009","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cys",
+"CYS^A","CYS Investments, Inc.","25.1904","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cys^a",
+"CYS^B","CYS Investments, Inc.","24.939","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cys^b",
+"DHI","D.R. Horton, Inc.","50.43","18913157716.47","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/dhi",
+"DAN","Dana Incorporated","32.67","4732934099.85","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/dan",
+"DHR","Danaher Corporation","93.82","65261685211.74","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/dhr",
+"DAC","Danaos Corporation","1.55","170188995.6","n/a","2006","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/dac",
+"DQ","DAQO New Energy Corp.","56.95","599059271.05","n/a","2010","Technology","Semiconductors","http://www.nasdaq.com/symbol/dq",
+"DRI","Darden Restaurants, Inc.","85.04","10517174540.64","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/dri",
+"DAR","Darling Ingredients Inc.","18.14","2987328196.66","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/dar",
+"DVA","DaVita Inc.","61.11","11201463000","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/dva",
+"DCP","DCP Midstream LP","35.3","5058836928.4","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/dcp",
+"DCT","DCT Industrial Trust Inc","60.01","5588899388.01","n/a","2006","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/dct",
+"DDR","DDR Corp.","7.66","2822439624.98","n/a","1993","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ddr",
+"DDR^A","DDR Corp.","26.17","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ddr^a",
+"DDR^J","DDR Corp.","25.17","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ddr^j",
+"DDR^K","DDR Corp.","25.3905","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ddr^k",
+"DF","Dean Foods Company","11.55","1051877673","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/df",
+"DECK","Deckers Outdoor Corporation","74.69","2387198235.73","n/a","1993","Consumer Non-Durables","Shoe Manufacturing","http://www.nasdaq.com/symbol/deck",
+"DE","Deere & Company","149.94","48250692000","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/de",
+"DEX","Delaware Enhanced Global Dividend","11.94","189143307.12","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/dex",
+"DDF","Delaware Investments Dividend & Income Fund, Inc.","10.88","83647169.92","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/ddf",
+"DKL","Delek Logistics Partners, L.P.","28.9","704046107.3","n/a","2012","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/dkl",
+"DK","Delek US Holdings, Inc.","32.5","2647203162.5","n/a","2017","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/dk",
+"DVMT","Dell Technologies Inc.","79.96","16243119977.2","n/a","n/a","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/dvmt",
+"APTV$","Delphi Automotive plc","86.29","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aptv$",
+"DLPH","Delphi Automotive plc","103.51","27517077076.94","n/a","2011","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/dlph",
+"DLPH$","Delphi Technologies PLC","51.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dlph$",
+"DAL","Delta Air Lines, Inc.","52.06","37117381616.34","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/dal",
+"DEL","Deltic Timber Corporation","92.6","1128710011.8","n/a","n/a","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/del",
+"DLX","Deluxe Corporation","69.37","3338194143.34","n/a","n/a","Consumer Durables","Publishing","http://www.nasdaq.com/symbol/dlx",
+"DNR","Denbury Resources Inc.","1.91","768145385.69","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/dnr",
+"DESP","Despegar.com, Corp.","23.69","1636907930","n/a","2017","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/desp",
+"DKT","Deutsch Bk Contingent Cap Tr V","26.55","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/dkt",
+"DB","Deutsche Bank AG","18.98","39216476000","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/db",
+"DTK","Deutsche Bank AG","25.63","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/dtk",
+"DXB","Deutsche Bank AG","25.5","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/dxb",
+"DVN","Devon Energy Corporation","38.84","20410420000","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/dvn",
+"DHX","DHI Group, Inc.","1.8","90438964.2","n/a","2007","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/dhx",
+"DHT","DHT Holdings, Inc.","3.79","539496259.42","n/a","2005","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/dht",
+"DEO","Diageo plc","139.22","86854383390.96","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/deo",
+"DO","Diamond Offshore Drilling, Inc.","16.68","2288959403.76","n/a","1995","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/do",
+"DRH","Diamondrock Hospitality Company","11.16","2235406389.12","n/a","2005","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/drh",
+"DSX","Diana Shipping inc.","4.04","428769308.68","n/a","2005","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/dsx",
+"DSX^B","Diana Shipping inc.","24.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dsx^b",
+"DSXN","Diana Shipping inc.","25.1931","0","n/a","2015","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/dsxn",
+"DKS","Dick's Sporting Goods Inc","28.9","3103993807","n/a","2002","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/dks",
+"DBD","Diebold Nixdorf Incorporated","19.1","1442702895.3","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/dbd",
+"DLR","Digital Realty Trust, Inc.","118.81","24408631741.7","n/a","2004","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/dlr",
+"DLR^C","Digital Realty Trust, Inc.","27.6532","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dlr^c",
+"DLR^G","Digital Realty Trust, Inc.","25.42","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dlr^g",
+"DLR^H","Digital Realty Trust, Inc.","26.8","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dlr^h",
+"DLR^I","Digital Realty Trust, Inc.","27.55","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dlr^i",
+"DLR^J","Digital Realty Trust, Inc.","24.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dlr^j",
+"DDS","Dillard's, Inc.","57.4","1647380000","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/dds",
+"DDT","Dillard's, Inc.","25.74","0","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/ddt",
+"DIN","DineEquity, Inc","45.94","826376437.92","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/din",
+"DPLO","Diplomat Pharmacy, Inc.","17.73","1221122172.87","n/a","2014","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/dplo",
+"DFS","Discover Financial Services","71.12","25843630334.48","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/dfs",
+"DNI","Dividend and Income Fund","13.53","144432019.38","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dni",
+"DLB","Dolby Laboratories","62.02","6343988525.98","n/a","2005","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/dlb",
+"DG","Dollar General Corporation","87.98","24041327259.9","n/a","2009","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/dg",
+"DM","Dominion Energy Midstream Partners, LP","32.8","3262085656.8","n/a","2014","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/dm",
+"D","Dominion Energy, Inc.","83.57","53779782795.33","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/d",
+"DCUD","Dominion Energy, Inc.","52.72","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/dcud",
+"DRUA","Dominion Energy, Inc.","25.43","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/drua",
+"DPZ","Domino's Pizza Inc","184.62","8074197849.9","n/a","2004","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/dpz",
+"UFS","Domtar Corporation","48.06","3123953058.24","n/a","n/a","Basic Industries","Paper","http://www.nasdaq.com/symbol/ufs",
+"DCI","Donaldson Company, Inc.","48.41","6288695579.67","n/a","n/a","Capital Goods","Pollution Control Equipment","http://www.nasdaq.com/symbol/dci",
+"DFIN","Donnelley Financial Solutions, Inc.","20.18","680066000","n/a","2016","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/dfin",
+"LPG","Dorian LPG Ltd.","7.11","391870351.8","n/a","2014","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/lpg",
+"DSL","DoubleLine Income Solutions Fund","20.16","2043212794.56","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/dsl",
+"DBL","DoubleLine Opportunistic Credit Fund","22.46","333769682.42","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/dbl",
+"PLOW","Douglas Dynamics, Inc.","39.85","900247245.45","n/a","2010","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/plow",
+"DEI","Douglas Emmett, Inc.","40.54","6872555337.68","n/a","2006","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/dei",
+"DOV","Dover Corporation","96.88","15093040799.2","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/dov",
+"DDE","Dover Downs Gaming & Entertainment Inc","1.02","33815684.64","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/dde",
+"DVD","Dover Motorsports, Inc.","2","73624920","n/a","1996","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/dvd",
+"DWDP","DowDuPont Inc.","71.01","166162708433.61","n/a","2017","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/dwdp",
+"DPS","Dr Pepper Snapple Group, Inc","90.26","16295671728.3","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/dps",
+"RDY","Dr. Reddy's Laboratories Ltd","34.77","5767622461.29","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rdy",
+"DRD","DRDGOLD Limited","3.28","138438530.32","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/drd",
+"DCF","Dreyfus Alcentra","9.9969","139956600","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/dcf",
+"DHF","Dreyfus High Yield Strategies Fund","3.35","243570754.8","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/dhf",
+"DMB","Dreyfus Municipal Bond Infrastructure Fund, Inc.","12.97","238414293.57","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/dmb",
+"DSM","Dreyfus Strategic Municipal Bond Fund, Inc.","8.39","413153006.95","n/a","1989","n/a","n/a","http://www.nasdaq.com/symbol/dsm",
+"LEO","Dreyfus Strategic Municipals, Inc.","8.74","541792870.94","n/a","1987","n/a","n/a","http://www.nasdaq.com/symbol/leo",
+"DRQ","Dril-Quip, Inc.","48.95","1853273873.55","n/a","1997","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/drq",
+"DS","Drive Shack Inc.","6.2","415174109.2","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ds",
+"DS^B","Drive Shack Inc.","26.45","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ds^b",
+"DS^C","Drive Shack Inc.","25.49","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ds^c",
+"DS^D","Drive Shack Inc.","25.6201","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ds^d",
+"DST","DST Systems, Inc.","62.11","3740275441.91","n/a","1995","Technology","EDP Services","http://www.nasdaq.com/symbol/dst",
+"DSW","DSW Inc.","20.69","1655164454.58","n/a","2005","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/dsw",
+"DTE","DTE Energy Company","115.21","20667554850.06","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/dte",
+"DTJ","DTE Energy Company","25.66","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/dtj",
+"DTQ","DTE Energy Company","25.081","0","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/dtq",
+"DTV","DTE Energy Company","56.08","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/dtv",
+"DTW","DTE Energy Company","25.16","0","n/a","2017","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/dtw",
+"DTY","DTE Energy Company","26.78","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/dty",
+"DCO","Ducommun Incorporated","27.68","313564160.8","n/a","n/a","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/dco",
+"DPG","Duff & Phelps Global Utility Income Fund Inc.","15.82","600049530.92","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/dpg",
+"DSE","Duff & Phelps Select Energy MLP Fund Inc.","5.55","144905876.85","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/dse",
+"DNP","Duff & Phelps Utilities Income, Inc.","11.37","3247325518.59","n/a","1987","n/a","n/a","http://www.nasdaq.com/symbol/dnp",
+"DTF","Duff & Phelps Utilities Tax-Free Income, Inc.","14.08","119971244.8","n/a","1991","n/a","n/a","http://www.nasdaq.com/symbol/dtf",
+"DUC","Duff & Phelps Utility & Corporate Bond Trust, Inc.","8.97","246627306.51","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/duc",
+"DUK","Duke Energy Corporation","88.73","62108836230.22","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/duk",
+"DUKH","Duke Energy Corporation","25.39","0","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/dukh",
+"DRE","Duke Realty Corporation","28.28","10071663238","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/dre",
+"DNB","Dun & Bradstreet Corporation (The)","122.76","4537177191.36","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/dnb",
+"DHG","DWS High Income Opportunities Fund, Inc.","14.99","227568736.3","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/dhg",
+"DXC","DXC Technology Company","95.58","27265986647.1","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/dxc",
+"DY","Dycom Industries, Inc.","109.41","3385012576.26","n/a","n/a","Basic Industries","Water Supply","http://www.nasdaq.com/symbol/dy",
+"DLNG","Dynagas LNG Partners LP","13.26","470597400","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/dlng",
+"DLNG^A","Dynagas LNG Partners LP","26.463","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dlng^a",
+"DYN","Dynegy Inc.","11.93","1567350169.63","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/dyn",
+"DYN.WS.A","Dynegy Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dyn.ws.a",
+"DYNC","Dynegy Inc.","82.7655","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/dync",
+"DX","Dynex Capital, Inc.","7.16","381050087.76","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/dx",
+"DX^A","Dynex Capital, Inc.","25.677","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dx^a",
+"DX^B","Dynex Capital, Inc.","24.9","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dx^b",
+"DD^A","E.I. du Pont de Nemours and Company","90.9188","0","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/dd^a",
+"DD^B","E.I. du Pont de Nemours and Company","107.1744","0","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/dd^b",
+"ELF","e.l.f. Beauty, Inc.","21.74","1005688421.58","n/a","2016","Consumer Non-Durables","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/elf",
+"SSP","E.W. Scripps Company (The)","15.2","1244883207.2","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/ssp",
+"EGIF","Eagle Growth and Income Opportunities Fund","16.35","117407306.25","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/egif",
+"EXP","Eagle Materials Inc","111.33","5413430713.05","n/a","n/a","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/exp",
+"ECC ","Eagle Point Credit Company Inc.","18.61","344439463","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/ecc",
+"ECCA","Eagle Point Credit Company Inc.","25.77","0","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/ecca",
+"ECCB","Eagle Point Credit Company Inc.","26.27","0","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/eccb",
+"ECCY","Eagle Point Credit Company Inc.","25.75","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/eccy",
+"ECCZ","Eagle Point Credit Company Inc.","25.4301","0","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/eccz",
+"ESTE","Earthstone Energy, Inc.","9.38","596188926.06","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/este",
+"DEA","Easterly Government Properties, Inc.","21.2","930124475.2","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/dea",
+"EGP","EastGroup Properties, Inc.","93.88","3231787831.84","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/egp",
+"EMN","Eastman Chemical Company","91.98","13220690020.02","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/emn",
+"KODK","Eastman Kodak Company","3.15","134099784","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/kodk",
+"KODK.WS","Eastman Kodak Company","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kodk.ws",
+"KODK.WS.A","Eastman Kodak Company","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kodk.ws.a",
+"ETN","Eaton Corporation, PLC","77.7","34234620000","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/etn",
+"ETV","Eaton Vance Corporation","15.11","983418771.59","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/etv",
+"ETW","Eaton Vance Corporation","11.83","1260501949.98","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/etw",
+"EV","Eaton Vance Corporation","55.49","6576719413.96","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/ev",
+"EOI","Eaton Vance Enhance Equity Income Fund","14.21","556649026.29","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/eoi",
+"EOS","Eaton Vance Enhanced Equity Income Fund II","15.02","715779947.46","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/eos",
+"EFT","Eaton Vance Floating Rate Income Trust","14.28","569253493.2","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/eft",
+"EFL","Eaton Vance Floating-Rate 2022 Target Term Trust","9.34","196140000","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/efl",
+"EFF","Eaton vance Floating-Rate Income Plus Fund","16.25","123604357.5","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/eff",
+"EHT","Eaton Vance High Income 2021 Target Term Trust","10.109","216948854.749","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/eht",
+"ETX ","Eaton Vance Municipal Income 2028 Term Trust","19.99","216568641.51","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/etx",
+"EOT","Eaton Vance Municipal Income Trust","23.21","353133720.83","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/eot",
+"EVN","Eaton Vance Municipal Income Trust","12.31","292760654.64","n/a","1999","n/a","n/a","http://www.nasdaq.com/symbol/evn",
+"ETJ","Eaton Vance Risk-Managed Diversified Equity Income Fund","9.21","586373797.59","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/etj",
+"EFR","Eaton Vance Senior Floating-Rate Fund","14.21","523614527.73","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/efr",
+"EVF","Eaton Vance Senior Income Trust","6.44","243860949.08","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/evf",
+"EVG","Eaton Vance Short Diversified Income Fund","13.68","244606553.28","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/evg",
+"EVT","Eaton Vance Tax Advantaged Dividend Income Fund","22.6","1646091340","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/evt",
+"ETO","Eaton Vance Tax-Advantage Global Dividend Opp","24.95","362531758.45","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/eto",
+"EXD","Eaton Vance Tax-Advantaged Bond","11.1367","108377753.8062","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/exd",
+"ETG","Eaton Vance Tax-Advantaged Global Dividend Income Fund","17.29","1319230700.06","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/etg",
+"ETB","Eaton Vance Tax-Managed Buy-Write Income Fund","16.61","414008070.3","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/etb",
+"ETY","Eaton Vance Tax-Managed Diversified Equity Income Fund","11.99","1791836197.8","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/ety",
+"EXG","Eaton Vance Tax-Managed Global Diversified Equity Income Fund","9.34","2815617813.4","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/exg",
+"ECT","ECA Marcellus Trust I","2.15","37850750","n/a","2010","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ect",
+"ECR","Eclipse Resources Corporation","2.48","651596080.4","n/a","2014","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ecr",
+"ECL","Ecolab Inc.","134.89","38971650601.45","n/a","n/a","Basic Industries","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/ecl",
+"EC","Ecopetrol S.A.","11.78","24217733166.52","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ec",
+"EIX","Edison International","80.76","26312512996.56","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/eix",
+"EDR","Education Realty Trust Inc.","36.14","2737710962.48","n/a","2005","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/edr",
+"EW","Edwards Lifesciences Corporation","116.41","24634671511.31","n/a","n/a","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/ew",
+"EHIC","eHi Car Services Limited","11.5","798463894.5","n/a","2014","Consumer Services","Rental/Leasing Companies","http://www.nasdaq.com/symbol/ehic",
+"EP^C","El Paso Corporation","48","0","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/ep^c",
+"EE","El Paso Electric Company","60.25","2445655588.5","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ee",
+"EGO","Eldorado Gold Corporation","1.16","921052388.8","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/ego",
+"ELVT","Elevate Credit, Inc.","7.4","309763045.4","n/a","2017","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/elvt",
+"LLY","Eli Lilly and Company","85.32","93945400742.52","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/lly",
+"ELLI","Ellie Mae, Inc.","88.15","3044370525.65","n/a","2011","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/elli",
+"EFC","Ellington Financial LLC","14.97","477630424.8","n/a","2010","Finance","Real Estate","http://www.nasdaq.com/symbol/efc",
+"EARN","Ellington Residential Mortgage REIT","12.71","169498068.84","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/earn",
+"AKO.A","Embotelladora Andina S.A.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ako.a",
+"AKO.B","Embotelladora Andina S.A.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ako.b",
+"ERJ","Embraer-Empresa Brasileira de Aeronautica","18.95","3480659896.8","n/a","2000","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/erj",
+"EME","EMCOR Group, Inc.","80.56","4738039325.2","n/a","n/a","Capital Goods","Engineering & Construction","http://www.nasdaq.com/symbol/eme",
+"EEX","Emerald Expositions Events, Inc.","22.4","1617566025.6","n/a","2017","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/eex",
+"EMES","Emerge Energy Services LP","7.97","240316301.7","n/a","2013","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/emes",
+"EBS","Emergent Biosolutions, Inc.","43.85","1815188202.3","n/a","2006","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ebs",
+"EMR","Emerson Electric Company","64.69","41402868959.04","n/a","n/a","Energy","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/emr",
+"ESRT","Empire State Realty Trust, Inc.","20.28","6471762867.96","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/esrt",
+"EIG","Employers Holdings Inc","48.7","1579370999.2","n/a","2007","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/eig",
+"EDN","Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)","43.82","1968966075.72","n/a","2007","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/edn",
+"ENBL","Enable Midstream Partners, LP","14.62","6324123019.48","n/a","2014","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/enbl",
+"EEQ","Enbridge Energy Management LLC","13.67","1330082989.38","n/a","2002","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/eeq",
+"EEP","Enbridge Energy, L.P.","14.77","7475511446.2","n/a","n/a","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/eep",
+"ENB","Enbridge Inc","38.29","63318287370.66","n/a","n/a","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/enb",
+"ECA","Encana Corporation","12.11","11783296868.07","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/eca",
+"EXK","Endeavour Silver Corporation","2.14","272825197.4","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/exk",
+"NDRO","Enduro Royalty Trust","3.2","105600000","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ndro",
+"ENIA","Enel Americas S.A.","10.05","11547980941.5","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/enia",
+"ENIC","Enel Chile S.A.","5.35","5252926684.25","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/enic",
+"EOCC","Enel Generacion Chile S.A.","25.13","6870336411.47","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/eocc",
+"EGN","Energen Corporation","57.14","5554119080.16","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/egn",
+"ENR","Energizer Holdings, Inc.","45.95","2790945516.55","n/a","2015","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/enr",
+"EPC","Energizer Holdings, Inc.","58.13","3311742773.47","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/epc",
+"ETE","Energy Transfer Equity, L.P.","16.42","17720218192.6","n/a","2006","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/ete",
+"ETP","Energy Transfer Partners, L.P.","16.53","19100309604.72","n/a","n/a","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/etp",
+"ERF","Enerplus Corporation","9.39","2273590793.55","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/erf",
+"ENS","Enersys","68.53","2886823919.98","n/a","2004","Consumer Non-Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/ens",
+"EGL","Engility Holdings, Inc.","28.15","1036621357.25","n/a","2015","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/egl",
+"E","ENI S.p.A.","33.02","60000399798.3","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/e",
+"ENLK","EnLink Midstream Partners, LP","15.76","5500376576.16","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/enlk",
+"ENLC","EnLink Midstream, LLC","16.75","3024881277.25","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/enlc",
+"EBF","Ennis, Inc.","20.2","513424107","n/a","n/a","Consumer Services","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/ebf",
+"ENVA","Enova International, Inc.","14.8","495278744","n/a","2014","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/enva",
+"NPO","EnPro Industries","86.65","1847873291.4","n/a","n/a","Basic Industries","Metal Fabrications","http://www.nasdaq.com/symbol/npo",
+"ESV","ENSCO plc","5.82","2540541615.96","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/esv",
+"ETM","Entercom Communications Corporation","11.8","480613244.8","n/a","1999","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/etm",
+"EAB","Entergy Arkansas, Inc.","24.95","0","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/eab",
+"EAE","Entergy Arkansas, Inc.","25","0","n/a","2013","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/eae",
+"EAI","Entergy Arkansas, Inc.","25.05","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/eai",
+"ETR","Entergy Corporation","85.52","15415100326.64","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/etr",
+"ELC","Entergy Louisiana, Inc.","25.01","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/elc",
+"ELJ","Entergy Louisiana, Inc.","25.31","0","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/elj",
+"ELU","Entergy Louisiana, Inc.","25.0185","0","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/elu",
+"EMP","Entergy Mississippi, Inc.","25.1469","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/emp",
+"ENJ","Entergy New Orleans, LLC","25.0029","0","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/enj",
+"ENO","Entergy New Orleans, LLC","26.09","0","n/a","2016","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/eno",
+"EZT","Entergy Texas Inc","26.42","0","n/a","2014","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ezt",
+"EPD","Enterprise Products Partners L.P.","25.05","53925200681.1","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/epd",
+"EVC","Entravision Communications Corporation","7.4","666035845.6","n/a","2000","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/evc",
+"ENV","Envestnet, Inc","48.55","2151046153.05","n/a","2010","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/env",
+"EVHC","Envision Healthcare Corporation","30.74","3719106750.44","n/a","2016","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/evhc",
+"EVA","Enviva Partners, LP","27.8","731626583.4","n/a","2015","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/eva",
+"ENZ","Enzo Biochem, Inc.","9.46","452129830.46","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/enz",
+"EOG","EOG Resources, Inc.","102.91","59504540959.3","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/eog",
+"EPE","EP Energy Corporation","1.8","460126359","n/a","2014","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/epe",
+"EPAM","EPAM Systems, Inc.","99.01","5228974139.86","n/a","2012","Technology","EDP Services","http://www.nasdaq.com/symbol/epam",
+"EPR","EPR Properties","67.89","5001300085.11","n/a","1997","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/epr",
+"EPR^C","EPR Properties","27.46","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/epr^c",
+"EPR^E","EPR Properties","36.5199","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/epr^e",
+"EPR^F.CL","EPR Properties","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/epr^f.cl",
+"EQT","EQT Corporation","59.57","15800525510","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/eqt",
+"EQGP","EQT GP Holdings, LP","26.34","7010786100","n/a","2015","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/eqgp",
+"EQM","EQT Midstream Partners, LP","69.47","5598014728.26","n/a","2012","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/eqm",
+"EFX","Equifax, Inc.","112.93","13560563931.68","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/efx",
+"EQC","Equity Commonwealth","30.2","3747501178.6","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/eqc",
+"EQC^D","Equity Commonwealth","26.4374","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/eqc^d",
+"EQCO","Equity Commonwealth","25.25","0","n/a","2012","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/eqco",
+"ELS","Equity Lifestyle Properties, Inc.","90.2","7922874489.2","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/els",
+"EQR","Equity Residential","66.53","24448762812.58","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/eqr",
+"EQS","Equus Total Return, Inc.","2.4","32443550.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/eqs",
+"ERA","Era Group, Inc.","10.25","218618693.25","n/a","n/a","Transportation","Transportation Services","http://www.nasdaq.com/symbol/era",
+"EROS","Eros International PLC","12.75","790396406.25","n/a","2013","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/eros",
+"ESE","ESCO Technologies Inc.","64.8","1674166449.6","n/a","n/a","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/ese",
+"ESNT","Essent Group Ltd.","45.07","4436425157.42","n/a","2013","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/esnt",
+"ESS","Essex Property Trust, Inc.","247.04","16313787644.16","n/a","1994","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ess",
+"EL","Estee Lauder Companies, Inc. (The)","124.77","45944945711.94","n/a","1995","Consumer Non-Durables","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/el",
+"ESL","Esterline Technologies Corporation","69.95","2097411158.3","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/esl",
+"ETH","Ethan Allen Interiors Inc.","28.9","793910801.8","n/a","1993","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/eth",
+"EURN","Euronav NV","8.7","1376048845.8","n/a","2015","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/eurn",
+"EEA","European Equity Fund, Inc. (The)","9.74","78626150","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/eea",
+"EVR","Evercore Inc.","87","3359724066","n/a","2006","Finance","Investment Managers","http://www.nasdaq.com/symbol/evr",
+"RE","Everest Re Group, Ltd.","218.06","8955656601.4","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/re",
+"EVRI","Everi Holdings Inc.","7.97","536914822.63","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/evri",
+"ES","Eversource Energy","65.43","20733838417.44","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/es",
+"EVTC","Evertec, Inc.","13.7","991744411.1","n/a","2013","Technology","EDP Services","http://www.nasdaq.com/symbol/evtc",
+"EVH","Evolent Health, Inc","12.85","993784562","n/a","2015","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/evh",
+"AQUA","Evoqua Water Technologies Corp.","22.03","2495608121.71","n/a","2017","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/aqua",
+"XCO","EXCO Resources NL","0.529","11442731.817","n/a","2006","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/xco",
+"EXC","Exelon Corporation","41.83","40192458945.59","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/exc",
+"EXPR","Express, Inc.","10.14","799054196.46","n/a","2010","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/expr",
+"STAY","Extended Stay America, Inc.","17.52","3368989706.16","n/a","2013","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/stay",
+"EXTN","Exterran Corporation","30.99","1109076008.1","n/a","2015","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/extn",
+"EXR","Extra Space Storage Inc","85.2","10735864815.6","n/a","2004","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/exr",
+"XOM","Exxon Mobil Corporation","83.46","353628873186.42","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/xom",
+"FNB","F.N.B. Corporation","14.17","4581304202.02","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fnb",
+"FNB^E","F.N.B. Corporation","28.461","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fnb^e",
+"FN","Fabrinet","31.45","1182163671.5","n/a","2010","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/fn",
+"FDS","FactSet Research Systems Inc.","201.45","7878658331.7","n/a","1996","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/fds",
+"FICO","Fair Isaac Corporation","157.5","4723459807.5","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/fico",
+"FMSA","Fairmount Santrol Holdings Inc.","4.9","1098052652.2","n/a","2014","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/fmsa",
+"SFUN","Fang Holdings Limited","4.45","1971014091.75","n/a","2010","Technology","EDP Services","http://www.nasdaq.com/symbol/sfun",
+"FPI","Farmland Partners Inc.","9","291035745","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/fpi",
+"FPI^B","Farmland Partners Inc.","26.37","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fpi^b",
+"FBK","FB Financial Corporation","42.89","1309307490.56","n/a","2016","Finance","Major Banks","http://www.nasdaq.com/symbol/fbk",
+"FFG","FBL Financial Group, Inc.","74.9","1867519899","n/a","1996","Finance","Life Insurance","http://www.nasdaq.com/symbol/ffg",
+"FCB","FCB Financial Holdings, Inc.","52.4","2296506556.4","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/fcb",
+"AGM","Federal Agricultural Mortgage Corporation","75.2","798476908.8","n/a","n/a","Finance","Finance Companies","http://www.nasdaq.com/symbol/agm",
+"AGM.A","Federal Agricultural Mortgage Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/agm.a",
+"AGM^A","Federal Agricultural Mortgage Corporation","25.84","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/agm^a",
+"AGM^B","Federal Agricultural Mortgage Corporation","26.9264","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/agm^b",
+"AGM^C","Federal Agricultural Mortgage Corporation","27.75","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/agm^c",
+"FRT","Federal Realty Investment Trust","132.54","9615362149.8","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/frt",
+"FRT^C","Federal Realty Investment Trust","24.9","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/frt^c",
+"FSS","Federal Signal Corporation","21","1259660493","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/fss",
+"FII","Federated Investors, Inc.","33.74","3404456760.6","n/a","1998","Finance","Investment Managers","http://www.nasdaq.com/symbol/fii",
+"FMN","Federated Premier Municipal Income Fund","14.1","162101467.8","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/fmn",
+"FDX","FedEx Corporation","230.84","61899207681.12","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/fdx",
+"RACE","Ferrari N.V.","107.47","26378070120.71","n/a","2015","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/race",
+"FGP","Ferrellgas Partners, L.P.","4.57","443987679.05","n/a","1994","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/fgp",
+"FOE","Ferro Corporation","25.05","2100625089.45","n/a","n/a","Basic Industries","Paints/Coatings","http://www.nasdaq.com/symbol/foe",
+"FG","FGL Holdings","10.02","841680000","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/fg",
+"FG.WS","FGL Holdings","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fg.ws",
+"FCAU","Fiat Chrysler Automobiles N.V.","17.09","33261172505.13","n/a","2014","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/fcau",
+"FBR","Fibria Celulose S.A.","13.65","7550907327.6","n/a","1997","Basic Industries","Paper","http://www.nasdaq.com/symbol/fbr",
+"FNF","Fidelity National Financial, Inc.","40.58","13738969931.9","n/a","2014","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/fnf",
+"FIS","Fidelity National Information Services, Inc.","93.75","31300176656.25","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/fis",
+"FMO","Fiduciary/Claymore MLP Opportunity Fund","11.56","408759773.52","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/fmo",
+"FAC","First Acceptance Corporation","1.35","55619802.9","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/fac",
+"FAF","First American Corporation (The)","55.52","6152579771.68","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/faf",
+"FBP","First BanCorp.","5.08","1098340851.32","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fbp",
+"FCFS","First Cash, Inc.","66.6","3142633354.2","n/a","1991","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/fcfs",
+"FCF","First Commonwealth Financial Corporation","15.15","1476506864.85","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fcf",
+"FDC","First Data Corporation","16.29","15043271793.66","n/a","2015","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/fdc",
+"FHN","First Horizon National Corporation","19.86","4651818027.9","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fhn",
+"FHN^A","First Horizon National Corporation","25.42","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fhn^a",
+"FR","First Industrial Realty Trust, Inc.","32.63","3910607316.33","n/a","1994","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/fr",
+"AG","First Majestic Silver Corp.","6.72","1113474862.08","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/ag",
+"FRC","FIRST REPUBLIC BANK","95.68","15362409408.32","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/frc",
+"FRC^C.CL","FIRST REPUBLIC BANK","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/frc^c.cl",
+"FRC^D","FIRST REPUBLIC BANK","25.47","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/frc^d",
+"FRC^E","FIRST REPUBLIC BANK","26.66","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/frc^e",
+"FRC^F","FIRST REPUBLIC BANK","26.53","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/frc^f",
+"FRC^G","FIRST REPUBLIC BANK","26.19","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/frc^g",
+"FRC^H","FIRST REPUBLIC BANK","25.42","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/frc^h",
+"FFA","First Trust","15.724","314058030.736","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/ffa",
+"FMY","First Trust","14.1","59404921.5","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/fmy",
+"FDEU","First Trust Dynamic Europe Equity Income Fund","18.59","320341169.72","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/fdeu",
+"FIF","First Trust Energy Infrastructure Fund","17.88","313798219.68","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/fif",
+"FSD","First Trust High Income Long Short Fund","16.32","488737602.24","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/fsd",
+"FPF","First Trust Intermediate Duration Preferred & Income Fund","24.74","1503350765.78","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/fpf",
+"FEI ","First Trust MLP and Energy Income Fund","14.45","659248766.4","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/fei",
+"FPL","First Trust New Opportunities MLP & Energy Fund","11.89","290258810.79","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/fpl",
+"FIV","First Trust Senior Floating Rate 2022 Target Term Fund","9.22","330333634.46","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/fiv",
+"FCT","First Trust Senior Floating Rate Income Fund II","12.84","342789248.88","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/fct",
+"FGB","First Trust Specialty Finance and Financial Opportunities Fund","6.31","90490176.67","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/fgb",
+"FHY","First Trust Strategic High Income Fund II","12.8","89218892.8","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fhy",
+"FEO","First Trust/Aberdeen Emerging Opportunity Fund","15.92","82259276.8","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/feo",
+"FAM","First Trust/Aberdeen Global Opportunity Income Fund","11.28","146079801.36","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/fam",
+"FE","FirstEnergy Corporation","33.76","15018406181.28","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/fe",
+"FIT","Fitbit, Inc.","6.77","1602999320.47","n/a","2015","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/fit",
+"OAKS","Five Oaks Investment Corp.","4.1","90770957.8","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/oaks",
+"OAKS^A","Five Oaks Investment Corp.","25.2","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/oaks^a",
+"FPH","Five Point Holdings, LLC","14.35","894568797.15","n/a","2017","Finance","Real Estate","http://www.nasdaq.com/symbol/fph",
+"FBC","Flagstar Bancorp, Inc.","37.75","2158602984","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/fbc",
+"DFP","Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.","26.72","511951379.04","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/dfp",
+"PFD","Flaherty & Crumrine Preferred Income Fund Incorporated","15.44","172508418","n/a","1991","n/a","n/a","http://www.nasdaq.com/symbol/pfd",
+"PFO","Flaherty & Crumrine Preferred Income Opportunity Fund Inc","12.01","150267090.31","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/pfo",
+"FFC","Flaherty & Crumrine Preferred Securities Income Fund Inc","20.65","912965203.5","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/ffc",
+"FLC","Flaherty & Crumrine Total Return Fund Inc","21.39","213003844.56","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/flc",
+"FLT","FleetCor Technologies, Inc.","180.84","16196172901.92","n/a","2010","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/flt",
+"FND","Floor & Decor Holdings, Inc.","41.39","3919019144.91","n/a","2017","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/fnd",
+"FTK","Flotek Industries, Inc.","4.73","268786123.87","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/ftk",
+"FLO","Flowers Foods, Inc.","20.07","4206867301.17","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/flo",
+"FLS","Flowserve Corporation","42.39","5537618370.63","n/a","n/a","Capital Goods","Fluid Controls","http://www.nasdaq.com/symbol/fls",
+"FLR","Fluor Corporation","48.67","6807729098.88","n/a","n/a","Basic Industries","Military/Government/Technical","http://www.nasdaq.com/symbol/flr",
+"FLY","Fly Leasing Limited","13.71","393448277.55","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/fly",
+"FMC","FMC Corporation","93.93","12611209183.26","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/fmc",
+"FMX","Fomento Economico Mexicano S.A.B. de C.V.","92.68","33163001070.36","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/fmx",
+"FL","Foot Locker, Inc.","43.31","5370334670.08","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/fl",
+"F","Ford Motor Company","12.58","49971561575.36","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/f",
+"FELP","Foresight Energy LP","4.17","594638580.6","n/a","2014","Energy","Coal Mining","http://www.nasdaq.com/symbol/felp",
+"FCE.A","Forest City Realty Trust, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fce.a",
+"FOR","Forestar Group Inc","22.35","937335219.6","n/a","2017","Finance","Real Estate","http://www.nasdaq.com/symbol/for",
+"FTS","Fortis Inc.","37.39","15686868835.86","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/fts",
+"FTV","Fortive Corporation","74.58","25920948504.66","n/a","2016","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/ftv",
+"FIG","Fortress Investment Group LLC","7.85","3050603933.1","n/a","2007","Finance","Investment Managers","http://www.nasdaq.com/symbol/fig",
+"FTAI","Fortress Transportation and Infrastructure Investors LLC","18.12","1372983892.56","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/ftai",
+"FSM","Fortuna Silver Mines Inc.","4.21","672071698.43","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/fsm",
+"FBHS","Fortune Brands Home & Security, Inc.","67.52","10249588192.96","n/a","n/a","Basic Industries","Homebuilding","http://www.nasdaq.com/symbol/fbhs",
+"FET","Forum Energy Technologies, Inc.","14.9","1610639667.8","n/a","2012","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/fet",
+"FBM","Foundation Building Materials, Inc.","15.26","654126110.82","n/a","2017","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/fbm",
+"FCPT","Four Corners Property Trust, Inc.","26.03","1592934144.61","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/fcpt",
+"FEDU","Four Seasons Education (Cayman) Inc.","10.06","239651553.32","n/a","2017","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/fedu",
+"FNV","Franco-Nevada Corporation","80.65","14978941585.8","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/fnv",
+"FC","Franklin Covey Company","20.2","276795731.8","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/fc",
+"FSB","Franklin Financial Network, Inc.","34.7","458580070.8","n/a","2015","Finance","Major Banks","http://www.nasdaq.com/symbol/fsb",
+"BEN","Franklin Resources, Inc.","43.48","24083920840.04","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/ben",
+"FT","Franklin Universal Trust","7.29","183211507.26","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ft",
+"FI","Frank's International N.V.","6.5","1450197190","n/a","2013","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/fi",
+"FCX","Freeport-McMoran, Inc.","14.11","20425504325.48","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/fcx",
+"FMS","Fresenius Medical Care Corporation","49.76","30548811664.64","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/fms",
+"FDP","Fresh Del Monte Produce, Inc.","48.52","2413234921.72","n/a","1997","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/fdp",
+"FRO","Frontline Ltd.","5.28","896593230.72","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/fro",
+"FSIC","FS Investment Corporation","8.1","1990375869.6","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/fsic",
+"FCN","FTI Consulting, Inc.","42.66","1619230603.68","n/a","n/a","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/fcn",
+"FF","FutureFuel Corp.","14.62","639503215.4","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/ff",
+"GCV","Gabelli Convertible and Income Securities Fund, Inc. (The)","5.76","81097920","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gcv",
+"GCV^B","Gabelli Convertible and Income Securities Fund, Inc. (The)","26.6139","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gcv^b",
+"GDV","Gabelli Dividend","22.59","1862148503.34","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/gdv",
+"GDV^A","Gabelli Dividend","26.25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gdv^a",
+"GDV^D","Gabelli Dividend","26.85","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gdv^d",
+"GDV^G","Gabelli Dividend","25.3117","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gdv^g",
+"GAB","Gabelli Equity Trust, Inc. (The)","6.28","1488516372","n/a","1986","n/a","n/a","http://www.nasdaq.com/symbol/gab",
+"GAB^D","Gabelli Equity Trust, Inc. (The)","26.25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gab^d",
+"GAB^G","Gabelli Equity Trust, Inc. (The)","24.86","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gab^g",
+"GAB^H","Gabelli Equity Trust, Inc. (The)","25.22","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gab^h",
+"GAB^J","Gabelli Equity Trust, Inc. (The)","25.92","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gab^j",
+"GAB~","Gabelli Equity Trust, Inc. (The)","0.0891","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gab~",
+"GGZ","Gabelli Global Small and Mid Cap Value Trust (The)","12.69","98626400.82","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/ggz",
+"GGZ^A","Gabelli Global Small and Mid Cap Value Trust (The)","25.796","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ggz^a",
+"GGZ~","Gabelli Global Small and Mid Cap Value Trust (The)","0.5699","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ggz~",
+"GGT","Gabelli Multi-Media Trust Inc. (The)","8.84","214637869.68","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ggt",
+"GGT^B","Gabelli Multi-Media Trust Inc. (The)","26.54","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ggt^b",
+"GGT^E","Gabelli Multi-Media Trust Inc. (The)","25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ggt^e",
+"GUT","Gabelli Utility Trust (The)","7.09","309897483.55","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gut",
+"GUT^A","Gabelli Utility Trust (The)","25.936","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gut^a",
+"GUT^C","Gabelli Utility Trust (The)","25.9151","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gut^c",
+"GFA","Gafisa SA","11.76","159158746.32","n/a","2007","Basic Industries","Homebuilding","http://www.nasdaq.com/symbol/gfa",
+"GCAP","GAIN Capital Holdings, Inc.","7.92","357016397.76","n/a","2010","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/gcap",
+"GBL","Gamco Investors, Inc.","29.2","851238750.4","n/a","1999","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/gbl",
+"GNT","GAMCO Natural Resources, Gold & Income Tust ","6.72","140431267.2","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/gnt",
+"GNT^A","GAMCO Natural Resources, Gold & Income Tust ","25.07","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gnt^a",
+"GME","Gamestop Corporation","18.77","1901535393.2","n/a","2002","Consumer Services","Electronics Distribution","http://www.nasdaq.com/symbol/gme",
+"GPS","Gap, Inc. (The)","31.98","12435649194.54","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/gps",
+"GDI","Gardner Denver Holdings, Inc.","32.08","6288028420.88","n/a","2017","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/gdi",
+"IT","Gartner, Inc.","119.95","10873640108.05","n/a","1993","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/it",
+"GLOG","GasLog LP.","17.85","1439599054.95","n/a","2012","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/glog",
+"GLOG^A","GasLog LP.","26.6495","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/glog^a",
+"GLOP","GasLog Partners LP","22.3","924234917.6","n/a","2014","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/glop",
+"GLOP^A","GasLog Partners LP","26.3399","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/glop^a",
+"GATX","GATX Corporation","61.54","2356982000","n/a","n/a","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/gatx",
+"GMTA","GATX Corporation","26.33","0","n/a","2016","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/gmta",
+"GZT","Gazit-Globe Ltd.","10.39","2010533262.3","n/a","2011","Finance","Real Estate","http://www.nasdaq.com/symbol/gzt",
+"GCP","GCP Applied Technologies Inc.","33","2363990640","n/a","2016","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/gcp",
+"GNK","Genco Shipping & Trading Limited ","11.78","406787007.12","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/gnk",
+"GNRT","Gener8 Maritime, Inc.","4.57","379259483.22","n/a","2015","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/gnrt",
+"GNRC","Generac Holdlings Inc.","48.73","3029228037.22","n/a","2010","Consumer Durables","Metal Fabrications","http://www.nasdaq.com/symbol/gnrc",
+"GAM","General American Investors, Inc.","33.59","890053577.84","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gam",
+"GAM^B","General American Investors, Inc.","26.6599","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gam^b",
+"BGC","General Cable Corporation","21.8","1089230329.2","n/a","1997","Basic Industries","Telecommunications Equipment","http://www.nasdaq.com/symbol/bgc",
+"GD","General Dynamics Corporation","202.64","60504835411.12","n/a","n/a","Capital Goods","Marine Transportation","http://www.nasdaq.com/symbol/gd",
+"GEH","General Electric Capital Corporation","25.32","0","n/a","n/a","Energy","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/geh",
+"GEK","General Electric Capital Corporation","25","0","n/a","n/a","Energy","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/gek",
+"GE","General Electric Company","17.88","155056879800","n/a","n/a","Energy","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/ge",
+"GEB","General Electric Company","25.0754","0","n/a","n/a","Energy","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/geb",
+"GIS","General Mills, Inc.","56.46","32088389903.28","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/gis",
+"GM","General Motors Company","42.79","62117277144.12","n/a","2010","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/gm",
+"GM.WS.B","General Motors Company","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gm.ws.b",
+"GCO","Genesco Inc.","25.55","508930935.45","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/gco",
+"GWR","Genesee & Wyoming, Inc.","78.3","4884730153.2","n/a","n/a","Transportation","Railroads","http://www.nasdaq.com/symbol/gwr",
+"GEL","Genesis Energy, L.P.","22.22","2723710223.96","n/a","1996","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/gel",
+"GEN ","Genesis Healthcare, Inc.","0.7923","123920891.3421","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/gen",
+"GNE","Genie Energy Ltd.","4.34","107824756.76","n/a","2011","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/gne",
+"GNE^A","Genie Energy Ltd.","7.5415","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gne^a",
+"G","Genpact Limited","32","6177356736","n/a","2007","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/g",
+"GPC","Genuine Parts Company","92.86","13614529238.56","n/a","n/a","Capital Goods","Automotive Aftermarket","http://www.nasdaq.com/symbol/gpc",
+"GNW","Genworth Financial Inc","3.41","1702131671.68","n/a","2004","Finance","Life Insurance","http://www.nasdaq.com/symbol/gnw",
+"GEO","Geo Group Inc (The)","25.83","3204741428.28","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/geo",
+"GPRK","Geopark Ltd","8.65","519833738.9","n/a","2014","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/gprk",
+"GPJA","Georgia Power Company","25.4","0","n/a","2017","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/gpja",
+"GGB","Gerdau S.A.","3.32","5674646186.28","n/a","n/a","Capital Goods","Steel/Iron Ore","http://www.nasdaq.com/symbol/ggb",
+"GTY","Getty Realty Corporation","28.47","1127692685.73","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/gty",
+"GGP","GGP Inc.","23.59","22568755166.3","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ggp",
+"GGP^A","GGP Inc.","24.95","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ggp^a",
+"GIMO","Gigamon Inc.","38.75","1465243597.5","n/a","2013","Technology","EDP Services","http://www.nasdaq.com/symbol/gimo",
+"GIL","Gildan Activewear, Inc.","31.97","7014696590.9","n/a","1998","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/gil",
+"GLT","Glatfelter","20.69","901801684.95","n/a","n/a","Basic Industries","Paper","http://www.nasdaq.com/symbol/glt",
+"GKOS","Glaukos Corporation","26.37","911488358.61","n/a","2015","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/gkos",
+"GSK","GlaxoSmithKline PLC","35.32","86863919069.24","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/gsk",
+"BRSS","Global Brass and Copper Holdings, Inc.","34.5","755680824","n/a","2013","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/brss",
+"GMRE","Global Medical REIT Inc.","9.34","202030504.5","n/a","2016","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/gmre",
+"GMRE^A","Global Medical REIT Inc.","25.5","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gmre^a",
+"GNL","Global Net Lease, Inc.","21.66","1457432456.22","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/gnl",
+"GNL^A","Global Net Lease, Inc.","25.65","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gnl^a",
+"GLP","Global Partners LP","17.5","594922352.5","n/a","2005","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/glp",
+"GPN","Global Payments Inc.","100.75","16033599923.25","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/gpn",
+"GSL","Global Ship Lease, Inc.","1.18","64878246.7","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/gsl",
+"GSL^B","Global Ship Lease, Inc.","22.89","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gsl^b",
+"GLOB","Globant S.A.","39.31","1379781000","n/a","2014","Technology","EDP Services","http://www.nasdaq.com/symbol/glob",
+"GMED","Globus Medical, Inc.","37.62","3625669107.72","n/a","2012","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/gmed",
+"GMS","GMS Inc.","37.49","1535999228.45","n/a","2016","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/gms",
+"GNC","GNC Holdings, Inc.","5.39","371925453.13","n/a","2011","Consumer Non-Durables","Food Chains","http://www.nasdaq.com/symbol/gnc",
+"GDDY","GoDaddy Inc.","48","8003096352","n/a","2015","Technology","EDP Services","http://www.nasdaq.com/symbol/gddy",
+"GOL","Gol Linhas Aereas Inteligentes S.A.","8.6","22525062724","n/a","2004","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/gol",
+"GFI","Gold Fields Limited","4.14","3401145406.98","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/gfi",
+"GG","Goldcorp Inc.","12.72","11029959260.64","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/gg",
+"GSBD","Goldman Sachs BDC, Inc.","21.83","876052416.95","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/gsbd",
+"GS","Goldman Sachs Group, Inc. (The)","248.95","93904308197.05","n/a","1999","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/gs",
+"GS^A","Goldman Sachs Group, Inc. (The)","22.58","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gs^a",
+"GS^B","Goldman Sachs Group, Inc. (The)","26.12","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gs^b",
+"GS^C","Goldman Sachs Group, Inc. (The)","22.93","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gs^c",
+"GS^D","Goldman Sachs Group, Inc. (The)","22.84","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gs^d",
+"GS^J","Goldman Sachs Group, Inc. (The)","27.25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gs^j",
+"GS^K","Goldman Sachs Group, Inc. (The)","28.95","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gs^k",
+"GS^N","Goldman Sachs Group, Inc. (The)","28.03","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gs^n",
+"GER","Goldman Sachs MLP Energy Renaissance Fund","5.84","462082670.8","n/a","1986","n/a","n/a","http://www.nasdaq.com/symbol/ger",
+"GMZ","Goldman Sachs MLP Income Opportunities Fund","8.45","374706969","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/gmz",
+"GRC","Gorman-Rupp Company (The)","32.36","844810320.28","n/a","n/a","Capital Goods","Fluid Controls","http://www.nasdaq.com/symbol/grc",
+"GPX","GP Strategies Corporation","22.75","381827377.75","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/gpx",
+"GGG","Graco Inc.","129.46","7266589800","n/a","n/a","Capital Goods","Fluid Controls","http://www.nasdaq.com/symbol/ggg",
+"GHM","Graham Corporation","19.4","189512508.4","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/ghm",
+"GHC","Graham Holdings Company","571.5","3161432844","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/ghc",
+"GPT","Gramercy Property Trust","28.54","4585537125.98","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/gpt",
+"GPT^A","Gramercy Property Trust Inc.","26.51","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gpt^a",
+"GRAM","Grana y Montero S.A.A.","2.77","365669799.66","n/a","2013","Basic Industries","Military/Government/Technical","http://www.nasdaq.com/symbol/gram",
+"GVA","Granite Construction Incorporated","65.63","2615406888.29","n/a","n/a","Basic Industries","Military/Government/Technical","http://www.nasdaq.com/symbol/gva",
+"GPMT","Granite Point Mortgage Trust Inc.","17.96","776502449.88","n/a","2017","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/gpmt",
+"GRP.U","Granite Real Estate Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/grp.u",
+"GPK","Graphic Packaging Holding Company","15.26","4726234236.08","n/a","n/a","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/gpk",
+"GTN","Gray Television, Inc.","14.5","1052728492.5","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/gtn",
+"GTN.A","Gray Television, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gtn.a",
+"AJX","Great Ajax Corp.","14.38","262463400.5","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ajx",
+"AJXA","Great Ajax Corp.","25.81","0","n/a","2017","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ajxa",
+"GXP","Great Plains Energy Inc","34.34","7405820923.64","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/gxp",
+"GWB","Great Western Bancorp, Inc.","41.07","2417128071.27","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/gwb",
+"GDOT","Green Dot Corporation","61.27","3113761374.02","n/a","2010","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/gdot",
+"GBX","Greenbrier Companies, Inc. (The)","49.45","1419245263.4","n/a","1994","Capital Goods","Railroads","http://www.nasdaq.com/symbol/gbx",
+"GHL","Greenhill & Co., Inc.","20","525267940","n/a","2004","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/ghl",
+"GEF","Greif Bros. Corporation","54.34","3197738807.12","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gef",
+"GEF.B","Greif Bros. Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gef.b",
+"GFF","Griffon Corporation","22.5","1062439177.5","n/a","n/a","Capital Goods","Building Products","http://www.nasdaq.com/symbol/gff",
+"GPI","Group 1 Automotive, Inc.","81.02","1689997719.38","n/a","1997","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/gpi",
+"GRUB","GrubHub Inc.","66.6","5773856630.4","n/a","2014","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/grub",
+"PAC","Grupo Aeroportuario Del Pacifico, S.A. de C.V.","104.58","5866938000","n/a","2006","Transportation","Aerospace","http://www.nasdaq.com/symbol/pac",
+"ASR","Grupo Aeroportuario del Sureste, S.A. de C.V.","185.71","5571300000","n/a","n/a","Transportation","Aerospace","http://www.nasdaq.com/symbol/asr",
+"AVAL","Grupo Aval Acciones y Valores S.A.","8.24","9179779061.68","n/a","2014","Finance","Commercial Banks","http://www.nasdaq.com/symbol/aval",
+"BSMX","Grupo Financiero Santander Mexico S.A. B. de C.V.","8","10859190888","n/a","2012","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bsmx",
+"SUPV","Grupo Supervielle S.A.","26.5","2420628296","n/a","2016","Finance","Commercial Banks","http://www.nasdaq.com/symbol/supv",
+"TV","Grupo Televisa S.A.","18.3","10792245111","n/a","1993","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/tv",
+"GTT","GTT Communications, Inc.","39.55","1718649996","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/gtt",
+"GSH","Guangshen Railway Company Limited","27.92","3955447060.8","n/a","n/a","Transportation","Railroads","http://www.nasdaq.com/symbol/gsh",
+"GES","Guess?, Inc.","16.37","1363084718.8","n/a","1996","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/ges",
+"GGM","Guggenheim Credit Allocation Fund","21.91","161371816.83","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/ggm",
+"GPM","Guggenheim Enhanced Equity Income Fund","8.72","418881523.84","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gpm",
+"GOF","Guggenheim Strategic Opportunities Fund","21.58","514715111.04","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gof",
+"GBAB","Guggenheim Taxable Municipal Managed Duration Trst","22.73","395872658.11","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/gbab",
+"GWRE","Guidewire Software, Inc.","73.15","5611317993.05","n/a","2012","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/gwre",
+"HRB","H&R Block, Inc.","25.86","5406290488.02","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/hrb",
+"FUL","H. B. Fuller Company","55.65","2801021766.9","n/a","n/a","Basic Industries","Home Furnishings","http://www.nasdaq.com/symbol/ful",
+"HAE","Haemonetics Corporation","57.61","3042858460.74","n/a","1991","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/hae",
+"HK","Halcon Resources Corporation","7.38","1104018974.46","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/hk",
+"HK.WS","Halcon Resources Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hk.ws",
+"HAL","Halliburton Company","43.06","37571611283.18","n/a","n/a","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/hal",
+"HYH","Halyard Health, Inc.","48.41","2267352447.68","n/a","2014","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/hyh",
+"HBB","Hamilton Beach Brands Holding Company","28.31","387094859.92","n/a","2017","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/hbb",
+"HBI","Hanesbrands Inc.","20.84","7597934332.04","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/hbi",
+"HASI","Hannon Armstrong Sustainable Infrastructure Capital, Inc.","23.92","1235616878.08","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hasi",
+"HOG","Harley-Davidson, Inc.","50.03","8419807405.13","n/a","n/a","Consumer Non-Durables","Motor Vehicles","http://www.nasdaq.com/symbol/hog",
+"HMY","Harmony Gold Mining Company Limited","1.83","813544805.49","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/hmy",
+"HRS","Harris Corporation","142.86","17028990573","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/hrs",
+"HSC","Harsco Corporation","17.9","1439955207.5","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/hsc",
+"HHS","Harte-Hanks, Inc.","1.04","65039080.08","n/a","1993","Technology","Advertising","http://www.nasdaq.com/symbol/hhs",
+"HGH","Hartford Financial Services Group, Inc. (The)","30.18","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/hgh",
+"HIG","Hartford Financial Services Group, Inc. (The)","57.43","20486353964.69","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/hig",
+"HIG.WS","Hartford Financial Services Group, Inc. (The)","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hig.ws",
+"HVT","Haverty Furniture Companies, Inc.","24.45","518815308","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/hvt",
+"HVT.A","Haverty Furniture Companies, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hvt.a",
+"HE","Hawaiian Electric Industries, Inc.","38.1","4144745761.8","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/he",
+"HE^U","Hawaiian Electric Industries, Inc.","27.4725","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/he^u",
+"HCHC","HC2 Holdings, Inc.","5.63","242398118.64","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/hchc",
+"HCA","HCA Healthcare, Inc.","84.05","29758112625","n/a","2011","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/hca",
+"HCI","HCI Group, Inc.","29.85","291991267.2","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/hci",
+"HCP","HCP, Inc.","26.66","12506431250.34","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hcp",
+"HDB","HDFC Bank Limited","96.01","82010004699.05","n/a","2001","Finance","Commercial Banks","http://www.nasdaq.com/symbol/hdb",
+"HR","Healthcare Realty Trust Incorporated","33.18","4143852754.86","n/a","1993","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hr",
+"HTA","Healthcare Trust of America, Inc.","30.75","6300245084.25","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hta",
+"HLS","HealthSouth Corporation","49.18","4834925340.72","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/hls",
+"HL","Hecla Mining Company","3.72","1484349593.76","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/hl",
+"HL^B","Hecla Mining Company","53.41","0","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/hl^b",
+"HEI","Heico Corporation","88.74","7494612395.22","n/a","n/a","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/hei",
+"HEI.A","Heico Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hei.a",
+"HLX","Helix Energy Solutions Group, Inc.","6.92","1022225161.08","n/a","n/a","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/hlx",
+"HP","Helmerich & Payne, Inc.","59.56","6468546379.32","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/hp",
+"HLF","Herbalife LTD.","69.66","6074156673.36","n/a","2004","Health Care","Other Pharmaceuticals","http://www.nasdaq.com/symbol/hlf",
+"HRI","Herc Holdings Inc.","59.65","1692318518.25","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/hri",
+"HTGC","Hercules Capital, Inc.","13.39","1126938030.79","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/htgc",
+"HTGX","Hercules Capital, Inc.","25.4","0","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/htgx",
+"HRTG","Heritage Insurance Holdings, Inc.","18","439203132","n/a","2014","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/hrtg",
+"HT","Hersha Hospitality Trust","17.59","731919442.66","n/a","1999","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ht",
+"HT^C","Hersha Hospitality Trust","25.348","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ht^c",
+"HT^D","Hersha Hospitality Trust","25.3992","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ht^d",
+"HT^E","Hersha Hospitality Trust","25.26","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ht^e",
+"HSY","Hershey Company (The)","111.01","23389295909.96","n/a","n/a","Consumer Non-Durables","Specialty Foods","http://www.nasdaq.com/symbol/hsy",
+"HTZ","Hertz Global Holdings, Inc","20.27","1697041777.88","n/a","2016","Consumer Services","Rental/Leasing Companies","http://www.nasdaq.com/symbol/htz",
+"HES","Hess Corporation","47.09","14963036990.16","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/hes",
+"HES^A","Hess Corporation","57.77","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hes^a",
+"HESM","Hess Midstream Partners LP","21.5","1173025122","n/a","2017","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/hesm",
+"HPE","Hewlett Packard Enterprise Company","14.44","23031800000","n/a","2015","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/hpe",
+"HXL","Hexcel Corporation","61.22","5499115395.84","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/hxl",
+"HF","HFF, Inc.","44.78","1727591980.32","n/a","2007","Consumer Services","Real Estate","http://www.nasdaq.com/symbol/hf",
+"HCLP","Hi-Crush Partners LP","10.5","955822423.5","n/a","2012","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/hclp",
+"HFRO","Highland Floating Rate Opportunities Fund","15.35","1101047303.1","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/hfro",
+"HIW","Highwoods Properties, Inc.","50.65","5229558811","n/a","1994","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hiw",
+"HIL","Hill International, Inc.","5.55","287924093.25","n/a","n/a","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/hil",
+"HI","Hillenbrand Inc","44.85","2826592538.25","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","http://www.nasdaq.com/symbol/hi",
+"HRC","Hill-Rom Holdings Inc","84.22","5548474912.16","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/hrc",
+"HTH","Hilltop Holdings Inc.","24.94","2392003231.16","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hth",
+"HGV","Hilton Grand Vacations Inc.","39.68","3931850448.64","n/a","2016","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/hgv",
+"HLT","Hilton Worldwide Holdings Inc.","77.25","24716247504","n/a","2016","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/hlt",
+"HNI","HNI Corporation","34.24","1486946163.84","n/a","n/a","Consumer Durables","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/hni",
+"HMLP","Hoegh LNG Partners LP","17.4","572824773.6","n/a","2014","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/hmlp",
+"HMLP^A","Hoegh LNG Partners LP","25.95","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hmlp^a",
+"HEP","Holly Energy Partners, L.P.","34.09","2192633175.95","n/a","2004","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/hep",
+"HFC","HollyFrontier Corporation","44.25","7844332949.25","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/hfc",
+"HD","Home Depot, Inc. (The)","180.42","210685205839.98","n/a","n/a","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/hd",
+"HMC","Honda Motor Company, Ltd.","33.38","60160075323.22","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/hmc",
+"HON","Honeywell International Inc.","154.4","117625436151.2","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/hon",
+"HMN","Horace Mann Educators Corporation","46.85","1905258835.35","n/a","1991","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/hmn",
+"HZN","Horizon Global Corporation","13.86","345640347.36","n/a","2015","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/hzn",
+"HTFA","Horizon Technology Finance Corporation","25.73","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/htfa",
+"HRL","Hormel Foods Corporation","36.77","19408242766.92","n/a","n/a","Consumer Non-Durables","Meat/Poultry/Fish","http://www.nasdaq.com/symbol/hrl",
+"HOS","Hornbeck Offshore Services","3.71","137457043.36","n/a","2004","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/hos",
+"HST","Host Hotels & Resorts, Inc.","19.51","14439120625.92","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hst",
+"HLI","Houlihan Lokey, Inc.","43.97","2895847095.67","n/a","2015","Finance","Investment Managers","http://www.nasdaq.com/symbol/hli",
+"HOV","Hovnanian Enterprises Inc","2.82","416212025.94","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/hov",
+"HHC","Howard Hughes Corporation (The)","124.16","5370387338.24","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hhc",
+"HPQ","HP Inc.","21.41","35760146083.11","n/a","n/a","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/hpq",
+"HRG","HRG Group, Inc.","17.26","3462785152.64","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/hrg",
+"HSBC","HSBC Holdings plc","49.56","198186280230.96","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/hsbc",
+"HSBC^A","HSBC Holdings plc","25.92","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hsbc^a",
+"HSEA","HSBC Holdings plc","27.64","0","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/hsea",
+"HSEB","HSBC Holdings plc","26.84","0","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/hseb",
+"HNP","Huaneng Power International, Inc.","25.5","9690244443","n/a","1994","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/hnp",
+"HUBB","Hubbell Inc","124.34","6802148889.26","n/a","2015","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/hubb",
+"HUBS","HubSpot, Inc.","81.2","3034569535.2","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/hubs",
+"HBM","Hudbay Minerals Inc.","7.4","1933406791.2","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/hbm",
+"HBM.WS","Hudbay Minerals Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hbm.ws",
+"HPP","Hudson Pacific Properties, Inc.","35.57","5551084576.78","n/a","2010","Finance","Real Estate","http://www.nasdaq.com/symbol/hpp",
+"HGT","Hugoton Royalty Trust","1.5","60000000","n/a","1999","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/hgt",
+"HUM","Humana Inc.","258.53","36933620618.88","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/hum",
+"HII","Huntington Ingalls Industries, Inc.","235.99","10681203567.45","n/a","n/a","Capital Goods","Marine Transportation","http://www.nasdaq.com/symbol/hii",
+"HUN","Huntsman Corporation","31.72","7613057027.16","n/a","2005","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/hun",
+"H","Hyatt Hotels Corporation","72.46","8615228361.64","n/a","2009","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/h",
+"HY","Hyster-Yale Materials Handling, Inc.","84.59","1392547648.8","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/hy",
+"IAG","Iamgold Corporation","5.37","2496167043.12","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/iag",
+"IBN","ICICI Bank Limited","9.38","30076172624.96","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/ibn",
+"IDA","IDACORP, Inc.","98.23","4950108122.74","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ida",
+"IEX","IDEX Corporation","133.99","10237083211.55","n/a","1989","Capital Goods","Fluid Controls","http://www.nasdaq.com/symbol/iex",
+"IDT","IDT Corporation","15.68","389513261.76","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/idt",
+"ITW","Illinois Tool Works Inc.","164.87","56484294656.95","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/itw",
+"IMAX","Imax Corporation","24.55","1589734292.55","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/imax",
+"ICD","Independence Contract Drilling, Inc.","3.74","142050937.16","n/a","2014","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/icd",
+"IHC","Independence Holding Company","28.95","430264916.7","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/ihc",
+"IRT","Independence Realty Trust, Inc.","10.2","851889740.4","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/irt",
+"IFN","India Fund, Inc. (The)","27.09","769453794.9","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ifn",
+"IBA","Industrias Bachoco, S.A. de C.V.","57.48","2874000000","n/a","1997","Consumer Non-Durables","Meat/Poultry/Fish","http://www.nasdaq.com/symbol/iba",
+"INFY","Infosys Limited","15.06","34592718601.02","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/infy",
+"HIFR","InfraREIT, Inc.","21.08","923238968.2","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hifr",
+"ING","ING Group, N.V.","17.98","69863662227.26","n/a","1997","Finance","Commercial Banks","http://www.nasdaq.com/symbol/ing",
+"ISF","ING Group, N.V.","25.69","0","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/isf",
+"ISG","ING Group, N.V.","26.14","0","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/isg",
+"IR","Ingersoll-Rand plc (Ireland)","86.21","21541108641.65","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/ir",
+"NGVT","Ingevity Corporation","79.06","3329648346.66","n/a","2016","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/ngvt",
+"INGR","Ingredion Incorporated","139.71","10040259150","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/ingr",
+"IIPR","Innovative Industrial Properties, Inc.","18.9","66633159.6","n/a","2016","Finance","Real Estate","http://www.nasdaq.com/symbol/iipr",
+"IIPR^A","Innovative Industrial Properties, Inc.","26.1","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/iipr^a",
+"IPHI","Inphi Corporation","41.21","1752807636.71","n/a","2010","Technology","Semiconductors","http://www.nasdaq.com/symbol/iphi",
+"INSI","Insight Select Income Fund","20.22","216556907.7","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/insi",
+"NSP","Insperity, Inc.","114.55","2387549727.55","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/nsp",
+"IBP","Installed Building Products, Inc.","76.55","2439079044.55","n/a","2014","Basic Industries","Homebuilding","http://www.nasdaq.com/symbol/ibp",
+"INST","Instructure, Inc.","33.9","1026468134.4","n/a","2015","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/inst",
+"ITGR","Integer Holdings Corporation","47.7","1510650891","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/itgr",
+"I","Intelsat S.A.","3.47","412930000","n/a","2013","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/i",
+"ICE","Intercontinental Exchange Inc.","72.07","42162836504.32","n/a","2005","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/ice",
+"IHG","Intercontinental Hotels Group","59.22","10772453836.62","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/ihg",
+"IFF","Internationa Flavors & Fragrances, Inc.","154.7","12217766342.6","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/iff",
+"IBM","International Business Machines Corporation","154.76","143275473659.28","n/a","n/a","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/ibm",
+"IGT","International Game Technology","27.75","5617432500","n/a","2015","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/igt",
+"IP","International Paper Company","55.63","22971196322.3","n/a","n/a","Basic Industries","Paper","http://www.nasdaq.com/symbol/ip",
+"INSW","International Seaways, Inc.","16.75","487255238.75","n/a","2016","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/insw",
+"IPG","Interpublic Group of Companies, Inc. (The)","20.09","7807146633.37","n/a","n/a","Technology","Advertising","http://www.nasdaq.com/symbol/ipg",
+"IPL^D","Interstate Power and Light Company","26.27","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ipl^d",
+"INXN","InterXion Holding N.V.","57.86","4126980220","n/a","2011","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/inxn",
+"IPI","Intrepid Potash, Inc","3.74","489083947.66","n/a","2008","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/ipi",
+"XON","Intrexon Corporation","13.55","1635762842.75","n/a","2013","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/xon",
+"IVC","Invacare Corporation","17.25","566428469.25","n/a","n/a","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/ivc",
+"VBF","Invesco Bond Fund","19.84","225721048.96","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vbf",
+"VCV","Invesco California Value Municipal Income Trust","12.6","603103208.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vcv",
+"VTA","Invesco Credit Opportunities Fund","11.63","861716522.92","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/vta",
+"IHIT","Invesco High Income 2023 Target Term Fund","10","239414130","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/ihit",
+"IHTA","Invesco High Income 2024 Target Term Fund","10","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/ihta",
+"VLT","Invesco High Income Trust II","14.64","118853800.56","n/a","1989","n/a","n/a","http://www.nasdaq.com/symbol/vlt",
+"IVR","INVESCO MORTGAGE CAPITAL INC","17.83","1990123104.33","n/a","2009","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ivr",
+"IVR^B","INVESCO MORTGAGE CAPITAL INC","26.1","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ivr^b",
+"IVR^C","INVESCO MORTGAGE CAPITAL INC","25.6","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ivr^c",
+"IVR^A","Invesco Mortgage Capital Inc.","25.26","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ivr^a",
+"OIA","Invesco Municipal Income Opportunities Trust","7.99","379167894.94","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/oia",
+"VMO","Invesco Municipal Opportunity Trust","12.27","827176246.29","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vmo",
+"VKQ","Invesco Municipal Trust","12.3","680438792.1","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vkq",
+"VPV","Invesco Pennsylvania Value Municipal Income Trust","12.12","288814073.28","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vpv",
+"IVZ","Invesco Plc","36.21","14740313571.3","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/ivz",
+"IQI","Invesco Quality Municipal Income Trust","12.31","650999541.07","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/iqi",
+"VVR","Invesco Senior Income Trust","4.38","788558380.8","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/vvr",
+"VTN","Invesco Trust for Investment Grade New York Municipal","13.71","267039993.63","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vtn",
+"VGM","Invesco Trust for Investment Grade Municipals","13.17","714147148.32","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vgm",
+"IIM","Invesco Value Municipal Income Trust","14.7","691730814.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/iim",
+"ITG","Investment Technology Group, Inc.","18.07","597407571.8","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/itg",
+"IRET","Investors Real Estate Trust","5.96","718697775","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/iret",
+"IRET^C","Investors Real Estate Trust","25.56","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/iret^c",
+"NVTA","Invitae Corporation","8.7","460624205.7","n/a","2015","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/nvta",
+"INVH","Invitation Homes Inc.","23.51","7319939357.9","n/a","2017","Finance","Real Estate","http://www.nasdaq.com/symbol/invh",
+"IO","Ion Geophysical Corporation","14.05","167141469.5","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/io",
+"IQV","IQVIA Holdings, Inc.","102.27","21526594464.9","n/a","2013","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/iqv",
+"IRM","Iron Mountain Incorporated","40.75","10877686580.5","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/irm",
+"IRS","IRSA Inversiones Y Representaciones S.A.","29.4","1701308792.4","n/a","n/a","Consumer Services","Homebuilding","http://www.nasdaq.com/symbol/irs",
+"ICL","Israel Chemicals Shs","4.17","5322545912.19","n/a","2014","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/icl",
+"STAR ","iStar Financial Inc.","11.5","784300172.5","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/star",
+"STAR^D","iStar Financial Inc.","25.56","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/star^d",
+"STAR^G","iStar Financial Inc.","25.6","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/star^g",
+"STAR^I","iStar Financial Inc.","25.18","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/star^i",
+"ITCB","Ita? CorpBanca","11.72","4003604810.32","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/itcb",
+"ITUB","Itau Unibanco Banco Holding SA","12.63","82208561798.79","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/itub",
+"ITT","ITT Inc.","53.55","4712400000","n/a","2011","Capital Goods","Fluid Controls","http://www.nasdaq.com/symbol/itt",
+"IVH","Ivy High Income Opportunities Fund","14.73","244033206.24","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/ivh",
+"JPM","J P Morgan Chase & Co","104.79","363592543213.83","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/jpm",
+"JPM.WS","J P Morgan Chase & Co","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jpm.ws",
+"JPM^A","J P Morgan Chase & Co","25.51","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/jpm^a",
+"JPM^B","J P Morgan Chase & Co","26.89","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jpm^b",
+"JPM^E","J P Morgan Chase & Co","26.84","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jpm^e",
+"JPM^F","J P Morgan Chase & Co","27.08","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jpm^f",
+"JPM^G","J P Morgan Chase & Co","27.16","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jpm^g",
+"JPM^H","J P Morgan Chase & Co","27.19","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/jpm^h",
+"JAX","J. Alexander's Holdings, Inc.","9.8","144012724.8","n/a","2015","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/jax",
+"JILL","J. Jill, Inc.","6.1","266862458.4","n/a","2017","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/jill",
+"JCP","J.C. Penney Company, Inc. Holding Company","3.36","1046880360.96","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/jcp",
+"SJM","J.M. Smucker Company (The)","115.61","13133013217.94","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/sjm",
+"JBL","Jabil Inc.","28.58","5048459826.58","n/a","1993","Technology","Electrical Products","http://www.nasdaq.com/symbol/jbl",
+"JEC","Jacobs Engineering Group Inc.","65.46","7885712346.12","n/a","n/a","Basic Industries","Military/Government/Technical","http://www.nasdaq.com/symbol/jec",
+"JAG","Jagged Peak Energy Inc.","15.29","3255709714.95","n/a","2017","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/jag",
+"JHX","James Hardie Industries plc.","16.49","7276610717.01","n/a","n/a","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/jhx",
+"JHG","Janus Henderson Group plc","37.02","7419035228.76","n/a","2017","Finance","Investment Managers","http://www.nasdaq.com/symbol/jhg",
+"JOF","Japan Smaller Capitalization Fund Inc","13.4301","380527016.3793","n/a","1990","n/a","n/a","http://www.nasdaq.com/symbol/jof",
+"JBGS","JBG SMITH Properties","33.72","3977513648.04","n/a","2017","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/jbgs",
+"JELD","JELD-WEN Holding, Inc.","38.7","4079527334.1","n/a","2017","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/jeld",
+"JCAP","Jernigan Capital, Inc.","20.66","294858838.22","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/jcap",
+"JT","Jianpu Technology Inc.","5","828582700","n/a","2017","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/jt",
+"JKS","JinkoSolar Holding Company Limited","24.42","794785969.56","n/a","2010","Technology","Semiconductors","http://www.nasdaq.com/symbol/jks",
+"JMP","JMP Group LLC","5.38","115459023.3","n/a","2007","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/jmp",
+"JMPB","JMP Group LLC","25.71","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/jmpb",
+"JMPC.CL","JMP Group LLC","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jmpc.cl",
+"JMPD","JMP Group LLC","24.77","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/jmpd",
+"JBT","John Bean Technologies Corporation","117.95","3723416112.5","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/jbt",
+"BTO","John Hancock Financial Opportunities Fund","37.56","699964779.6","n/a","1994","n/a","n/a","http://www.nasdaq.com/symbol/bto",
+"HEQ","John Hancock Hedged Equity & Income Fund","17.54","214069894.26","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/heq",
+"JHS","John Hancock Income Securities Trust","14.7999","172368293.3415","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jhs",
+"JHI","John Hancock Investors Trust","17.64","153591921","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jhi",
+"HPF","John Hancock Pfd Income Fund II","21.31","453212470.76","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/hpf",
+"HPI","John Hancock Preferred Income Fund","21.37","555689537.98","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/hpi",
+"HPS","John Hancock Preferred Income Fund III","18.55","585753071.75","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/hps",
+"PDT","John Hancock Premium Dividend Fund","17.273","834243062.96","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pdt",
+"HTD","John Hancock Tax Advantaged Dividend Income Fund","25.98","919301286.78","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/htd",
+"HTY","John Hancock Tax-Advantaged Global Shareholder Yield Fund","8.85","97550859.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hty",
+"JW.A","John Wiley & Sons, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jw.a",
+"JW.B","John Wiley & Sons, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jw.b",
+"JNJ","Johnson & Johnson","139.98","376059076599","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/jnj",
+"JCI","Johnson Controls International plc","37.42","34629778149.04","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/jci",
+"JONE","Jones Energy, Inc.","1.06","103956922.08","n/a","2013","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/jone",
+"JLL","Jones Lang LaSalle Incorporated","152.06","6898418737.56","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/jll",
+"JMEI","Jumei International Holding Limited","2.97","444627669.42","n/a","2014","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/jmei",
+"JNPR","Juniper Networks, Inc.","28.38","10640465239.14","n/a","1999","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/jnpr",
+"JP","Jupai Holdings Limited","16.37","528534654.08","n/a","2015","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/jp",
+"JE","Just Energy Group, Inc.","4.36","640277078.76","n/a","n/a","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/je",
+"JE^A","Just Energy Group, Inc.","23.8406","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/je^a",
+"LRN","K12 Inc","16.48","681164115.52","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/lrn",
+"KAI","Kadant Inc","101.55","1117793447.55","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/kai",
+"KDMN","Kadmon Holdings, Inc.","3.6","283115905.2","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/kdmn",
+"KAMN","Kaman Corporation","58.82","1636088475.86","n/a","n/a","Consumer Durables","Industrial Specialties","http://www.nasdaq.com/symbol/kamn",
+"KSU","Kansas City Southern","110.39","11430125127.19","n/a","n/a","Transportation","Railroads","http://www.nasdaq.com/symbol/ksu",
+"KSU^","Kansas City Southern","27.25","0","n/a","n/a","Transportation","Railroads","http://www.nasdaq.com/symbol/ksu^",
+"KS","KapStone Paper and Packaging Corporation","22.11","2143710823.98","n/a","n/a","Basic Industries","Paper","http://www.nasdaq.com/symbol/ks",
+"KAR","KAR Auction Services, Inc","50.19","6788945481.57","n/a","2009","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/kar",
+"KED","Kayne Anderson Energy Development Company","15.74","169351051.46","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/ked",
+"KYE","Kayne Anderson Energy Total Return Fund, Inc.","9.8","359352574","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/kye",
+"KMF","Kayne Anderson Midstream Energy Fund, Inc","13.03","287105235.1","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/kmf",
+"KYN","Kayne Anderson MLP Investment Company","15.77","1806859025.55","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/kyn",
+"KYN^F","Kayne Anderson MLP Investment Company","25.47","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kyn^f",
+"KB","KB Financial Group Inc","53.99","21650176481.46","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/kb",
+"KBH","KB Home","30.78","2944217900.34","n/a","1986","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/kbh",
+"KBR","KBR, Inc.","18.82","2636298241.38","n/a","2006","Basic Industries","Military/Government/Technical","http://www.nasdaq.com/symbol/kbr",
+"KAP","KCAP Financial, Inc.","25.4798","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kap",
+"FRAC","Keane Group, Inc.","15.64","1749039592.64","n/a","2017","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/frac",
+"K","Kellogg Company","65.99","22797736082.12","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/k",
+"KEM","Kemet Corporation","15.45","871095256.5","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/kem",
+"KMPA","Kemper Corporation","26.27","0","n/a","2014","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/kmpa",
+"KMPR","Kemper Corporation","68.65","3532135795.35","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/kmpr",
+"KMT","Kennametal Inc.","46.58","3775222966.74","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/kmt",
+"KW","Kennedy-Wilson Holdings Inc.","19.25","2915315191.25","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/kw",
+"KEN","Kenon Holdings Ltd.","20.5","1101253173.5","n/a","2015","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ken",
+"KEG","Key Energy Services, Inc.","10.4","209142804","n/a","2016","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/keg",
+"KEY","KeyCorp","19.13","20572395400.15","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/key",
+"KEY^I","KeyCorp","29","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/key^i",
+"KEYS","Keysight Technologies Inc.","43.46","8083876866.86","n/a","2014","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/keys",
+"KRC","Kilroy Realty Corporation","75.58","7435730908.48","n/a","1997","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/krc",
+"KRP","Kimbell Royalty Partners","16.83","277859917.17","n/a","2017","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/krp",
+"KMB","Kimberly-Clark Corporation","120.51","42390271620.45","n/a","n/a","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/kmb",
+"KIM","Kimco Realty Corporation","18.5","7874588066.5","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/kim",
+"KIM^I","Kimco Realty Corporation","25.29","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kim^i",
+"KIM^J","Kimco Realty Corporation","25.18","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kim^j",
+"KIM^K","Kimco Realty Corporation","25.3877","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kim^k",
+"KIM^L","Kimco Realty Corporation","24.7","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kim^l",
+"KMI","Kinder Morgan, Inc.","17.41","38880700983.34","n/a","2011","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/kmi",
+"KMI^A","Kinder Morgan, Inc.","36.17","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kmi^a",
+"KND","Kindred Healthcare, Inc.","7.45","647647810.4","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/knd",
+"KFS","Kingsway Financial Services, Inc.","5.05","119487317.75","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/kfs",
+"KGC","Kinross Gold Corporation","4.09","5100204179.83","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/kgc",
+"KEX","Kirby Corporation","66.6","3975820200","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/kex",
+"KL","Kirkland Lake Gold Ltd.","14.44","2988754681.24","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/kl",
+"KRG","Kite Realty Group Trust","19.3","1613365512.4","n/a","2004","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/krg",
+"KKR","KKR & Co. L.P.","19.88","9494139252.36","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/kkr",
+"KKR^A","KKR & Co. L.P.","26.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kkr^a",
+"KKR^B","KKR & Co. L.P.","26.62","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kkr^b",
+"KFN^","KKR Financial Holdings LLC","25.46","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kfn^",
+"KIO","KKR Income Opportunities Fund","15.79","240880176.44","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/kio",
+"KREF","KKR Real Estate Finance Trust Inc.","20.48","1099477811.2","n/a","2017","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/kref",
+"KMG","KMG Chemicals, Inc.","53.61","823752282.06","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/kmg",
+"KNX","Knight Transportation, Inc.","42.85","7624456474","n/a","2017","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/knx",
+"KNL","Knoll, Inc.","21.25","1048684865","n/a","2004","Consumer Durables","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/knl",
+"KNOP","KNOT Offshore Partners LP","20.05","595366584.7","n/a","2013","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/knop",
+"KN","Knowles Corporation","15.35","1373341336.85","n/a","2014","Consumer Non-Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/kn",
+"KSS","Kohl's Corporation","48.05","8100262465.2","n/a","1992","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/kss",
+"PHG","Koninklijke Philips N.V.","38.16","35750615760","n/a","n/a","Energy","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/phg",
+"KOP","Koppers Holdings Inc.","50.4","1045571234.4","n/a","2006","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/kop",
+"KEP","Korea Electric Power Corporation","17.57","22558617665.78","n/a","1994","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/kep",
+"KF","Korea Fund, Inc. (The)","43.22","251639503.46","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kf",
+"KFY","Korn/Ferry International","42.19","2383418110.91","n/a","1999","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/kfy",
+"KOS","Kosmos Energy Ltd.","7.99","3110949358.36","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/kos",
+"KRA","Kraton Corporation","46.73","1462467734.33","n/a","2009","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/kra",
+"KR","Kroger Company (The)","25.67","22834034232.25","n/a","n/a","Consumer Services","Food Chains","http://www.nasdaq.com/symbol/kr",
+"KRO","Kronos Worldwide Inc","27.66","3205852030.68","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/kro",
+"KT","KT Corporation","15.39","7540227171.54","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/kt",
+"KYO","Kyocera Corporation","69.96","25724957179.68","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/kyo",
+"LB","L Brands, Inc.","55.85","15852824511.75","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/lb",
+"SCX","L.S. Starrett Company (The)","7.85","54931034.4","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/scx",
+"LLL","L3 Technologies, Inc.","195.54","15279916011","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/lll",
+"LQ","La Quinta Holdings Inc.","17.9","2102436158.6","n/a","2014","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/lq",
+"LH","Laboratory Corporation of America Holdings","156.49","15930682000","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/lh",
+"LADR","Ladder Capital Corp","13.57","1502850007.18","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ladr",
+"LW","Lamb Weston Holdings, Inc.","54.86","8020365115.88","n/a","2016","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/lw",
+"LCI","Lannett Co Inc","28.7","1081054695.7","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/lci",
+"LPI","Laredo Petroleum, Inc.","10.67","2587608748.45","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/lpi",
+"LVS","Las Vegas Sands Corp.","69.84","55207123898.4","n/a","2004","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/lvs",
+"LHO","LaSalle Hotel Properties","28.2","3193136196","n/a","1998","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/lho",
+"LHO^I","LaSalle Hotel Properties","25.34","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lho^i",
+"LHO^J","LaSalle Hotel Properties","25.56","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lho^j",
+"LTM","LATAM Airlines Group S.A.","12.58","7628608777.94","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/ltm",
+"LDF","Latin American Discovery Fund, Inc. (The)","11.1","74586960.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ldf",
+"LGI","Lazard Global Total Return and Income Fund","17.3","166170600.1","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/lgi",
+"LAZ","Lazard Ltd.","49.18","5898916444.12","n/a","2005","Finance","Investment Managers","http://www.nasdaq.com/symbol/laz",
+"LOR","Lazard World Dividend & Income Fund, Inc.","11.24","77333256.92","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/lor",
+"LZB","La-Z-Boy Incorporated","33.05","1563843275.85","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/lzb",
+"LCII","LCI Industries ","129.95","3241001471.35","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/lcii",
+"LFGR","Leaf Group Ltd.","8.1","168810107.4","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/lfgr",
+"LEA","Lear Corporation","178.34","12048780944.88","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/lea",
+"LEE","Lee Enterprises, Incorporated","2.4","136121728.8","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/lee",
+"LGC","Legacy Acquisition Corp.","9.65","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/lgc",
+"LGC.U","Legacy Acquisition Corp.","n/a","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/lgc.u",
+"LGC.WS","Legacy Acquisition Corp.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lgc.ws",
+"BWG","Legg Mason BW Global Income Opportunities Fund Inc.","12.85","269718865.75","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/bwg",
+"LM","Legg Mason, Inc.","40.15","3691290705.3","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/lm",
+"LMHA","Legg Mason, Inc.","26.91","0","n/a","2016","Finance","Investment Managers","http://www.nasdaq.com/symbol/lmha",
+"LMHB","Legg Mason, Inc.","25.38","0","n/a","2016","Finance","Investment Managers","http://www.nasdaq.com/symbol/lmhb",
+"LEG","Leggett & Platt, Incorporated","47.88","6311417016.24","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/leg",
+"JBK","Lehman ABS Corporation","24.939","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/jbk",
+"KTH","Lehman ABS Corporation","32.4252","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/kth",
+"KTN","Lehman ABS Corporation","33.1799","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/ktn",
+"KTP","Lehman ABS Corporation","12.22","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/ktp",
+"LDOS","Leidos Holdings, Inc.","62.32","9427922907.2","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/ldos",
+"LEJU","Leju Holdings Limited","1.71","232156375.02","n/a","2014","Finance","Real Estate","http://www.nasdaq.com/symbol/leju",
+"LC","LendingClub Corporation","4.3","1783939864.8","n/a","2014","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/lc",
+"LEN","Lennar Corporation","62.56","15012242305.6","n/a","n/a","Basic Industries","Homebuilding","http://www.nasdaq.com/symbol/len",
+"LEN.B","Lennar Corporation","n/a","0","n/a","n/a","Basic Industries","Homebuilding","http://www.nasdaq.com/symbol/len.b",
+"LII","Lennox International, Inc.","208.4","8705668256","n/a","1999","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/lii",
+"LUK","Leucadia National Corporation","26.43","9416297187.24","n/a","n/a","Consumer Non-Durables","Meat/Poultry/Fish","http://www.nasdaq.com/symbol/luk",
+"LXP","Lexington Realty Trust","10.48","2522034741.6","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/lxp",
+"LXP^C","Lexington Realty Trust","51.856","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lxp^c",
+"LPL","LG Display Co., Ltd.","13.58","9718274412","n/a","2004","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/lpl",
+"USA","Liberty All-Star Equity Fund","6.09","1161126714.09","n/a","1986","n/a","n/a","http://www.nasdaq.com/symbol/usa",
+"ASG","Liberty All-Star Growth Fund, Inc.","5.36","143118421.28","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/asg",
+"LPT","Liberty Property Trust","45.08","6645604026.04","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/lpt",
+"LSI","Life Storage, Inc.","90.22","4198551178.64","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/lsi",
+"LITB","LightInTheBox Holding Co., Ltd.","1.9","130842709.6","n/a","2013","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/litb",
+"LNC","Lincoln National Corporation","76.51","16742639612.79","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/lnc",
+"LNC.WS","Lincoln National Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lnc.ws",
+"LNN","Lindsay Corporation","93.1","995893958.5","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/lnn",
+"LN","LINE Corporation","42.32","9383698240","n/a","2016","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/ln",
+"LGF.A","Lions Gate Entertainment Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lgf.a",
+"LGF.B","Lions Gate Entertainment Corporation","n/a","0","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/lgf.b",
+"LAD","Lithia Motors, Inc.","117.54","2933583066.72","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/lad",
+"LYV","Live Nation Entertainment, Inc.","44.7","9243956692.2","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/lyv",
+"LYG","Lloyds Banking Group Plc","3.55","63829000000","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/lyg",
+"SCD","LMP Capital and Income Fund Inc.","13.76","247450620.8","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/scd",
+"LMT","Lockheed Martin Corporation","313.57","89911237136.17","n/a","n/a","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/lmt",
+"L","Loews Corporation","50.49","16996506864.48","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/l",
+"LOMA","Loma Negra Compania Industrial Argentina Sociedad ","22","13112582780","n/a","2017","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/loma",
+"LPX","Louisiana-Pacific Corporation","26.95","3904339827.85","n/a","n/a","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/lpx",
+"LOW","Lowe's Companies, Inc.","84.23","70147769837.17","n/a","n/a","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/low",
+"LXU","Lsb Industries Inc.","9.05","257066182.15","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/lxu",
+"LKSD","LSC Communications, Inc.","15.56","542189398.12","n/a","2016","Miscellaneous","Publishing","http://www.nasdaq.com/symbol/lksd",
+"LTC","LTC Properties, Inc.","46.2","1828169527.8","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ltc",
+"LUB","Luby's, Inc.","2.81","82376456.65","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/lub",
+"LL","Lumber Liquidators Holdings, Inc","27.97","796731715.28","n/a","2007","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/ll",
+"LXFR","Luxfer Holdings PLC","14.38","381070000","n/a","2012","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/lxfr",
+"LXFT","Luxoft Holding, Inc.","51.15","1717230254.85","n/a","2013","Technology","EDP Services","http://www.nasdaq.com/symbol/lxft",
+"LDL","Lydall, Inc.","53.55","923302834.65","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/ldl",
+"WLH","Lyon William Homes","29.89","951137162.5","n/a","2013","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/wlh",
+"LYB","LyondellBasell Industries NV","104.1","41063315356.2","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/lyb",
+"MTB","M&T Bank Corporation","169.47","25507839245.49","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mtb",
+"MTB.WS","M&T Bank Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mtb.ws",
+"MTB^","M&T Bank Corporation","1035","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mtb^",
+"MTB^C","M&T Bank Corporation","1086","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mtb^c",
+"MDC","M.D.C. Holdings, Inc.","35.63","1998793260.52","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/mdc",
+"MHO","M/I Homes, Inc.","36.07","992669196.24","n/a","1993","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/mho",
+"MAC","Macerich Company (The)","64.22","9040433839.84","n/a","1994","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/mac",
+"CLI","Mack-Cali Realty Corporation","22.33","2007781384.07","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cli",
+"MGU","Macquarie Global Infrastructure Total Return Fund Inc.","25.1","312954154.3","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/mgu",
+"MIC","Macquarie Infrastructure Corporation ","67.31","5692006272.81","n/a","2004","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/mic",
+"MFD","Macquarie/First Trust Global","13.01","111069830.66","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/mfd",
+"BMA","Macro Bank Inc.","103.16","6907593496.84","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bma",
+"M","Macy's Inc","24.19","7367281363.35","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/m",
+"MCN","Madison Covered Call & Equity Strategy Fund","7.62","146825383.26","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/mcn",
+"MSP","Madison Strategic Sector Premium Fund","11.67","67666055.97","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/msp",
+"MMP","Magellan Midstream Partners L.P.","68.08","15523911772.48","n/a","n/a","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/mmp",
+"MGA","Magna International, Inc.","56.37","20370297361.74","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/mga",
+"MX","MagnaChip Semiconductor Corporation","12.25","418194040.25","n/a","2011","Technology","Semiconductors","http://www.nasdaq.com/symbol/mx",
+"MH^A","Maiden Holdings, Ltd.","25.01","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mh^a",
+"MH^C","Maiden Holdings, Ltd.","24.85","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mh^c",
+"MH^D","Maiden Holdings, Ltd.","24.11","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mh^d",
+"MHLA","Maiden Holdings, Ltd.","24.07","0","n/a","2016","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/mhla",
+"MHNC","Maiden Holdings, Ltd.","24.7","0","n/a","2013","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/mhnc",
+"MAIN","Main Street Capital Corporation","40.12","2330888831.24","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/main",
+"MSCA","Main Street Capital Corporation","25.625","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/msca",
+"MMD","MainStay DefinedTerm Municipal Opportunities Fund","19.83","546407004.12","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/mmd",
+"MNK","Mallinckrodt plc","21.82","2073007179.84","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mnk",
+"MZF","Managed Duration Investment Grade Municipal Fund","13.41","91194383.16","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/mzf",
+"MANU","Manchester United Ltd.","20.35","3341363243.9","n/a","2012","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/manu",
+"MTW","Manitowoc Company, Inc. (The)","39.71","1397140676.58","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/mtw",
+"MN","Manning & Napier, Inc.","3.75","56401301.25","n/a","2011","Finance","Investment Managers","http://www.nasdaq.com/symbol/mn",
+"MAN","ManpowerGroup","127.01","8416766757.36","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/man",
+"MFC","Manulife Financial Corp","21.27","42089654118.6","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/mfc",
+"MRO","Marathon Oil Corporation","15.08","12812925911.76","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/mro",
+"MPC","Marathon Petroleum Corporation","62.84","30691820762.8","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/mpc",
+"MMI","Marcus & Millichap, Inc.","31.91","1217072959.91","n/a","2013","Finance","Real Estate","http://www.nasdaq.com/symbol/mmi",
+"MCS","Marcus Corporation (The)","28.8","801759715.2","n/a","n/a","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/mcs",
+"MRIN","Marin Software Incorporated","9.7","54836049.7","n/a","2013","Technology","EDP Services","http://www.nasdaq.com/symbol/mrin",
+"MPX","Marine Products Corporation","14.75","512953861.75","n/a","n/a","Capital Goods","Marine Transportation","http://www.nasdaq.com/symbol/mpx",
+"HZO","MarineMax, Inc.","21.4","507938244.8","n/a","1998","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/hzo",
+"MKL","Markel Corporation","1112.41","15453489591.41","n/a","1986","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/mkl",
+"VAC","Marriot Vacations Worldwide Corporation","132.98","3523256429.32","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/vac",
+"MMC","Marsh & McLennan Companies, Inc.","85.06","43410951619.56","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/mmc",
+"MLM","Martin Marietta Materials, Inc.","202.65","12738488010.15","n/a","1994","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/mlm",
+"MAS","Masco Corporation","42.5","13369024910","n/a","n/a","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/mas",
+"DOOR","Masonite International Corporation","74","2106864656","n/a","n/a","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/door",
+"MTZ","MasTec, Inc.","44.85","3711813986.4","n/a","n/a","Basic Industries","Water Supply","http://www.nasdaq.com/symbol/mtz",
+"MA","Mastercard Incorporated","149.69","165988860929","n/a","2006","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ma",
+"MTDR","Matador Resources Company","29.14","3160146454.2","n/a","2012","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/mtdr",
+"MTRN","Materion Corporation","48.95","981128052.3","n/a","n/a","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/mtrn",
+"MATX","Matson, Inc.","29.15","1237354944.1","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/matx",
+"MLP","Maui Land & Pineapple Company, Inc.","15.75","300974609.25","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/mlp",
+"MAXR","Maxar Technologies Ltd.","64.44","3617607599.28","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/maxr",
+"MMS","Maximus, Inc.","69.18","4487668551","n/a","1997","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/mms",
+"MXL","MaxLinear, Inc","25.86","1731556248.9","n/a","2010","Technology","Semiconductors","http://www.nasdaq.com/symbol/mxl",
+"MBI","MBIA, Inc.","8.59","788372478.83","n/a","1987","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/mbi",
+"MKC","McCormick & Company, Incorporated","102.85","13473182251.65","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/mkc",
+"MKC.V","McCormick & Company, Incorporated","n/a","0","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/mkc.v",
+"MDR","McDermott International, Inc.","7.42","2107344999.2","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/mdr",
+"MCD","McDonald's Corporation","172.87","137809472597.56","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/mcd",
+"MUX","McEwen Mining Inc.","1.96","652634647.56","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/mux",
+"MCK","McKesson Corporation","146.39","30518576053.01","n/a","n/a","Health Care","Other Pharmaceuticals","http://www.nasdaq.com/symbol/mck",
+"MDU","MDU Resources Group, Inc.","27.96","5460710352.96","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/mdu",
+"MTL","Mechel PAO","4.58","953260003.76","n/a","2004","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/mtl",
+"MTL^","Mechel PAO","0.8602","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mtl^",
+"MRT","MedEquities Realty Trust, Inc.","11.22","356301063.36","n/a","2016","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/mrt",
+"MPW","Medical Properties Trust, Inc.","13.8","5025353904","n/a","2005","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/mpw",
+"MED","MEDIFAST INC","66.61","794900093.45","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/med",
+"MCC","Medley Capital Corporation","5.76","313771455.36","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/mcc",
+"MCV","Medley Capital Corporation","25.28","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mcv",
+"MCX","Medley Capital Corporation","25.8369","0","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/mcx",
+"MDLQ","Medley LLC","25.42","0","n/a","2017","Finance","Investment Managers","http://www.nasdaq.com/symbol/mdlq",
+"MDLX","Medley LLC","24.3961","0","n/a","2016","Finance","Investment Managers","http://www.nasdaq.com/symbol/mdlx",
+"MDLY","Medley Management Inc.","6.65","193712225.7","n/a","2014","Finance","Investment Managers","http://www.nasdaq.com/symbol/mdly",
+"MD","Mednax, Inc","50.6","4738955295.8","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/md",
+"MDT","Medtronic plc","81.27","110006420864.76","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/mdt",
+"MRK","Merck & Company, Inc.","55.87","152214285971.45","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mrk",
+"MCY","Mercury General Corporation","54.52","3016704838.04","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/mcy",
+"MDP","Meredith Corporation","67.9","3033507869","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/mdp",
+"MTH","Meritage Corporation","54.2","2185672560.4","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/mth",
+"MTOR","Meritor, Inc.","24.79","2195984295.67","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/mtor",
+"MER^K","Merrill Lynch & Co., Inc.","25.91","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mer^k",
+"MER^P","Merrill Lynch & Co., Inc.","26.46","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mer^p",
+"PIY","Merrill Lynch Depositor, Inc.","14.9976","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/piy",
+"MTR","Mesa Royalty Trust","16.45","30656055.5","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/mtr",
+"MSB","Mesabi Trust","22.9","300448229","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/msb",
+"MEI","Methode Electronics, Inc.","46.7","1719066835.1","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/mei",
+"MET","MetLife, Inc.","53.61","56413763918.31","n/a","2000","Finance","Life Insurance","http://www.nasdaq.com/symbol/met",
+"MET^A","MetLife, Inc.","24.79","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/met^a",
+"MCB","Metropolitan Bank Holding Corp.","43.95","339865877.4","n/a","2017","Finance","Major Banks","http://www.nasdaq.com/symbol/mcb",
+"MTD","Mettler-Toledo International, Inc.","624.64","15977744015.36","n/a","1997","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/mtd",
+"MXE","Mexico Equity and Income Fund, Inc. (The)","10.63","78127481.08","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mxe",
+"MXF","Mexico Fund, Inc. (The)","15.8435","238093107.735","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mxf",
+"MFA","MFA Financial, Inc.","8.04","3191423834.52","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/mfa",
+"MFA^B","MFA Financial, Inc.","25.33","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mfa^b",
+"MFO","MFA Financial, Inc.","25.8752","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/mfo",
+"MFCB","MFC Bancorp Ltd.","8.3961","105243442.6761","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/mfcb",
+"MCR","MFS Charter Income Trust","8.49","422938867.29","n/a","1989","n/a","n/a","http://www.nasdaq.com/symbol/mcr",
+"MGF","MFS Government Markets Income Trust","4.85","158115417.45","n/a","1987","n/a","n/a","http://www.nasdaq.com/symbol/mgf",
+"MIN","MFS Intermediate Income Trust","4.16","489767923.84","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/min",
+"MMT","MFS Multimarket Income Trust","6.11","436120911.98","n/a","1987","n/a","n/a","http://www.nasdaq.com/symbol/mmt",
+"MFM","MFS Municipal Income Trust","6.89","283782777.59","n/a","1986","n/a","n/a","http://www.nasdaq.com/symbol/mfm",
+"MFV","MFS Special Value Trust","6.54","46330785.72","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mfv",
+"MTG","MGIC Investment Corporation","14.98","5551090678.98","n/a","1991","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/mtg",
+"MGP","MGM Growth Properties LLC","29.24","2073022315.04","n/a","2016","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/mgp",
+"MGM","MGM Resorts International","34.02","19260023094.9","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/mgm",
+"KORS","Michael Kors Holdings Limited","57.98","8817519663.16","n/a","2011","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/kors",
+"MFGP","Micro Focus Intl PLC","33.01","14369323410.33","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mfgp",
+"MAA","Mid-America Apartment Communities, Inc.","102.84","11685402119.76","n/a","1994","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/maa",
+"MAA^I","Mid-America Apartment Communities, Inc.","67.08","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/maa^i",
+"MSL","MidSouth Bancorp","13.5","223409191.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/msl",
+"MPO","MIDSTATES PETROLEUM COMPANY, INC.","17","427946882","n/a","2016","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/mpo",
+"MCRN","Milacron Holdings Corp.","17.64","1224503849.52","n/a","2015","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/mcrn",
+"MLR","Miller Industries, Inc.","26.65","303236545.3","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/mlr",
+"HIE","Miller/Howard High Income Equity Fund","12.46","167233808.84","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/hie",
+"MTX","Minerals Technologies Inc.","70.8","2503974466.8","n/a","1992","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/mtx",
+"MP^D","Mississippi Power Company","27.2","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mp^d",
+"MG","Mistras Group Inc","22.82","645593979.38","n/a","2009","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/mg",
+"MTU","Mitsubishi UFJ Financial Group Inc","7.04","93564711680","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/mtu",
+"MIXT","MiX Telematics Limited","11.41","255301362.89","n/a","2013","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mixt",
+"MFG","Mizuho Financial Group, Inc.","3.62","45906076130","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mfg",
+"MBT","Mobile TeleSystems OJSC","10.01","9783965551.36","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/mbt",
+"MODN","Model N, Inc.","16.3","478078543.6","n/a","2013","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/modn",
+"MOD","Modine Manufacturing Company","22.6","1137733991.2","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/mod",
+"MC","Moelis & Company","47.9","1595495495.7","n/a","2014","Finance","Investment Managers","http://www.nasdaq.com/symbol/mc",
+"MHK","Mohawk Industries, Inc.","284.82","21172999573.14","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/mhk",
+"MOH","Molina Healthcare Inc","78.11","4459612340","n/a","2003","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/moh",
+"MOLC","Molino Canuelas S A C I F I A","n/a","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/molc",
+"TAP","Molson Coors Brewing Company","79.21","12893322599.25","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/tap",
+"TAP.A","Molson Coors Brewing Company","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tap.a",
+"MNR","Monmouth Real Estate Investment Corporation","17.99","1377475374.52","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/mnr",
+"MNR^C","Monmouth Real Estate Investment Corporation","25.1599","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mnr^c",
+"MON","Monsanto Company","118.93","52352982313.17","n/a","n/a","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/mon",
+"MCO","Moody's Corporation","151.3","28913430000","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/mco",
+"MOG.A","Moog Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mog.a",
+"MOG.B","Moog Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mog.b",
+"MS","Morgan Stanley","51.95","93920361413.95","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/ms",
+"MS^A","Morgan Stanley","22.81","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ms^a",
+"MS^E","Morgan Stanley","29.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ms^e",
+"MS^F","Morgan Stanley","28.97","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ms^f",
+"MS^G","Morgan Stanley","27.22","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ms^g",
+"MS^I","Morgan Stanley","28.28","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ms^i",
+"MS^K","Morgan Stanley","27.27","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ms^k",
+"APF","Morgan Stanley Asia-Pacific Fund, Inc.","17.93","240803593.58","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/apf",
+"CAF","Morgan Stanley China A Share Fund Inc.","23.34","510713393.1","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/caf",
+"MSD","Morgan Stanley Emerging Markets Debt Fund, Inc.","9.97","208126292.35","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/msd",
+"EDD","Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.","7.75","520224950","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/edd",
+"MSF","Morgan Stanley Emerging Markets Fund, Inc.","17.32","244476718.88","n/a","1991","n/a","n/a","http://www.nasdaq.com/symbol/msf",
+"IIF","Morgan Stanley India Investment Fund, Inc.","35.46","507502420.74","n/a","1994","n/a","n/a","http://www.nasdaq.com/symbol/iif",
+"MOSC.U","Mosaic Acquisition Corp.","n/a","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/mosc.u",
+"MOS","Mosaic Company (The)","24.28","8523485477.72","n/a","n/a","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/mos",
+"MSI","Motorola Solutions, Inc.","93.03","15070841580.06","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/msi",
+"MOV","Movado Group Inc.","29.15","668704585.45","n/a","n/a","Consumer Non-Durables","Consumer Specialties","http://www.nasdaq.com/symbol/mov",
+"MPLX","MPLX LP","36.13","14707306141.6","n/a","2012","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/mplx",
+"MRC","MRC Global Inc.","16.08","1520098889.04","n/a","2012","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/mrc",
+"ICB","MS Income Securities, Inc.","18.15","162684530.25","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/icb",
+"HJV","MS Structured Asset Corp Saturns GE Cap Corp Series 2002-14","11.11","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/hjv",
+"MSA","MSA Safety Incorporporated","83.72","3184037114.44","n/a","n/a","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/msa",
+"MSM","MSC Industrial Direct Company, Inc.","90.37","5096118832.7","n/a","1995","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/msm",
+"MSCI","MSCI Inc","128.95","11614377304.85","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/msci",
+"MSGN","MSG Networks Inc.","18.05","1357999493.45","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/msgn",
+"MLI","Mueller Industries, Inc.","36.46","2107579560.84","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/mli",
+"MWA","MUELLER WATER PRODUCTS","12.35","1952061105.8","n/a","2006","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/mwa",
+"MULE","MuleSoft, Inc.","23.03","2993022925.48","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mule",
+"MUR","Murphy Oil Corporation","29.23","5044305077.79","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/mur",
+"MUSA","Murphy USA Inc.","77.76","2705748624","n/a","2013","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/musa",
+"MVO","MV Oil Trust","6.85","78775000","n/a","2007","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/mvo",
+"MVC","MVC Capital, Inc.","10.72","226343205.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mvc",
+"MVCB.CL","MVC Capital, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mvcb.cl",
+"MVCD","MVC Capital, Inc.","25.52","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/mvcd",
+"MYE","Myers Industries, Inc.","21.1","642242665.1","n/a","n/a","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/mye",
+"MYOV","Myovant Sciences Ltd.","13.175","803511590.475","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/myov",
+"NBR","Nabors Industries Ltd.","6.36","1818097335.96","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/nbr",
+"NC","NACCO Industries, Inc.","42.7","292332654.6","n/a","n/a","Consumer Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/nc",
+"NTP","Nam Tai Property Inc.","12.3","448294299.3","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/ntp",
+"NTEST","NASDAQ TEST STOCK","30.5","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ntest",
+"NTEST.A","NASDAQ TEST STOCK","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ntest.a",
+"NTEST.B","NASDAQ TEST STOCK","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ntest.b",
+"NTEST.C","NASDAQ TEST STOCK","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ntest.c",
+"NBHC","National Bank Holdings Corporation","33.63","908492153.31","n/a","2012","Finance","Major Banks","http://www.nasdaq.com/symbol/nbhc",
+"NFG","National Fuel Gas Company","58.83","5030406695.64","n/a","n/a","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/nfg",
+"NGG","National Grid Transco, PLC","60.04","40661679686.64","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/ngg",
+"NHI","National Health Investors, Inc.","78.62","3265257947.48","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nhi",
+"NOV","National Oilwell Varco, Inc.","34.09","12955298072.99","n/a","n/a","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/nov",
+"NPK","National Presto Industries, Inc.","101.35","706046362.95","n/a","n/a","Capital Goods","Ordnance And Accessories","http://www.nasdaq.com/symbol/npk",
+"NNN","National Retail Properties","41.77","6351266884.01","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nnn",
+"NNN^E","National Retail Properties","25.51","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nnn^e",
+"NNN^F","National Retail Properties","25.0444","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nnn^f",
+"SID","National Steel Company","2.22","3012835364.34","n/a","n/a","Capital Goods","Steel/Iron Ore","http://www.nasdaq.com/symbol/sid",
+"NSA","National Storage Affiliates Trust","26.64","1184761039.68","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nsa",
+"NSA^A","National Storage Affiliates Trust","25.65","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nsa^a",
+"NSM","Nationstar Mortgage Holdings Inc.","18.3","1788394035","n/a","2012","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/nsm",
+"NGS","Natural Gas Services Group, Inc.","26.2","339060409.4","n/a","2002","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/ngs",
+"NGVC","Natural Grocers by Vitamin Cottage, Inc.","7.85","176114208.35","n/a","2012","Consumer Services","Food Chains","http://www.nasdaq.com/symbol/ngvc",
+"NRP","Natural Resource Partners LP","25.15","307634950.9","n/a","2002","Energy","Coal Mining","http://www.nasdaq.com/symbol/nrp",
+"NTZ","Natuzzi, S.p.A.","1.59","87216341.55","n/a","1993","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/ntz",
+"NLS","Nautilus Group, Inc. (The)","12.9","396121628.7","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/nls",
+"NCI","Navigant Consulting, Inc.","19.14","878907670.74","n/a","n/a","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/nci",
+"NVGS","Navigator Holdings Ltd.","10.01","555873628.31","n/a","2013","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/nvgs",
+"NNA","Navios Maritime Acquisition Corporation","1.35","202983286.5","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/nna",
+"NM","Navios Maritime Holdings Inc.","1.38","164975373.36","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/nm",
+"NM^G","Navios Maritime Holdings Inc.","15.9","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nm^g",
+"NM^H","Navios Maritime Holdings Inc.","16","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nm^h",
+"NAP","Navios Maritime Midstream Partners LP","7.93","166113024.74","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/nap",
+"NMM","Navios Maritime Partners LP","2.1","310375212","n/a","2007","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/nmm",
+"NAV","Navistar International Corporation","40.13","3940090411.45","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/nav",
+"NAV^D","Navistar International Corporation","18","0","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/nav^d",
+"NCS","NCI Building Systems, Inc.","16.45","1166620757.75","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/ncs",
+"NCR","NCR Corporation","31.61","3850098000","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/ncr",
+"NP","Neenah Paper, Inc.","89.35","1502723146.5","n/a","n/a","Basic Industries","Paper","http://www.nasdaq.com/symbol/np",
+"NNI","Nelnet, Inc.","53.58","2188596994.5","n/a","2003","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/nni",
+"NPTN","NeoPhotonics Corporation","6.56","288281168","n/a","2011","Technology","Semiconductors","http://www.nasdaq.com/symbol/nptn",
+"NETS","Netshoes (Cayman) Limited","6.25","193912100","n/a","2017","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/nets",
+"NVRO","Nevro Corp.","74","2192487318","n/a","2014","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/nvro",
+"HYB","New America High Income Fund, Inc. (The)","9.78","228548018.04","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/hyb",
+"GF","New Germany Fund, Inc. (The)","19.77","314578025.76","n/a","1990","n/a","n/a","http://www.nasdaq.com/symbol/gf",
+"NWHM","New Home Company Inc. (The)","12.83","267847073.09","n/a","2014","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/nwhm",
+"IRL","New Ireland Fund, Inc. (The)","12.34","46106349.22","n/a","1990","n/a","n/a","http://www.nasdaq.com/symbol/irl",
+"IRL~","New Ireland Fund, Inc. (The)","0.5599","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/irl~",
+"NEWM","New Media Investment Group Inc.","17.29","920176998.65","n/a","2014","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/newm",
+"NMFC","New Mountain Finance Corporation","14.2","1076431269.8","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/nmfc",
+"EDU","New Oriental Education & Technology Group, Inc.","84.28","13289897780.32","n/a","2006","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/edu",
+"NEWR","New Relic, Inc.","58.11","3199677226.2","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/newr",
+"NRZ","New Residential Investment Corp.","17.74","5452589621.66","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nrz",
+"SNR","New Senior Investment Group Inc.","8.23","676085191.87","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/snr",
+"NWY","New York & Company, Inc.","2.3","147702522.4","n/a","2004","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/nwy",
+"NYCB","New York Community Bancorp, Inc.","13.26","6484861993.74","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/nycb",
+"NYCB^A","New York Community Bancorp, Inc.","28.8","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nycb^a",
+"NYCB^U","New York Community Bancorp, Inc.","50.2","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nycb^u",
+"NYRT","New York REIT, Inc.","5.01","841322937.3","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nyrt",
+"NYT","New York Times Company (The)","18.65","3025082630.3","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/nyt",
+"NWL","Newell Brands Inc.","31.51","15443051000","n/a","n/a","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/nwl",
+"NFX","Newfield Exploration Company","31.88","6363845909.4","n/a","1993","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/nfx",
+"NJR","NewJersey Resources Corporation","44.35","3852527545.35","n/a","n/a","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/njr",
+"NEU","NewMarket Corporation","396.63","4701297829.41","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/neu",
+"NEM","Newmont Mining Corporation","37.19","19834783319.3","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/nem",
+"NR","Newpark Resources, Inc.","8.95","798324632.85","n/a","n/a","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/nr",
+"NEXA","Nexa Resources S.A.","17.25","2299778849.25","n/a","2017","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/nexa",
+"NHF","NexPoint credit Strategies Fund","23.73","539581401.45","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nhf",
+"NXRT","NexPoint Residential Trust, Inc.","28.37","597451461.53","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nxrt",
+"NEP","NextEra Energy Partners, LP","38.97","2114161275.15","n/a","2014","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/nep",
+"NEE","NextEra Energy, Inc.","157.47","74073507080.07","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/nee",
+"NEE^I","NextEra Energy, Inc.","25.27","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nee^i",
+"NEE^J","NextEra Energy, Inc.","25.36","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nee^j",
+"NEE^K","NextEra Energy, Inc.","25.67","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nee^k",
+"NEE^Q","NextEra Energy, Inc.","70.1901","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nee^q",
+"NEE^R","NextEra Energy, Inc.","56.749","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nee^r",
+"NGL","NGL ENERGY PARTNERS LP","12.8","1542562457.6","n/a","2011","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/ngl",
+"NGL^B","NGL ENERGY PARTNERS LP","24.5","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ngl^b",
+"NMK^B","Niagara Mohawk Holdings, Inc.","96.25","0","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/nmk^b",
+"NMK^C","Niagara Mohawk Holdings, Inc.","103","0","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/nmk^c",
+"NLSN","Nielsen N.V.","36.23","12903966640","n/a","2011","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/nlsn",
+"NKE","Nike, Inc.","59.88","97695324905.76","n/a","n/a","Consumer Non-Durables","Shoe Manufacturing","http://www.nasdaq.com/symbol/nke",
+"NI","NiSource, Inc","27.33","9204571629.69","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/ni",
+"NL","NL Industries, Inc.","14.7","716108794.8","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/nl",
+"NOAH","Noah Holdings Ltd.","40.4","2281091302.4","n/a","2010","Finance","Investment Managers","http://www.nasdaq.com/symbol/noah",
+"NE","Noble Corporation","4.46","1092553323.98","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ne",
+"NBL","Noble Energy Inc.","27","13138396668","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/nbl",
+"NBLX","Noble Midstream Partners LP","49.5","1778790915","n/a","2016","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/nblx",
+"NOK","Nokia Corporation","4.95","28904939924.85","n/a","1994","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/nok",
+"NOMD","Nomad Foods Limited","16.62","2864543241.18","n/a","2016","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/nomd",
+"NMR","Nomura Holdings Inc ADR","5.85","20197237600.8","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/nmr",
+"OSB","Norbord Inc.","34.7","2997636187","n/a","n/a","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/osb",
+"NAO","Nordic American Offshore Ltd","1.24","76863690.28","n/a","2014","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/nao",
+"NAT","Nordic American Tankers Limited","3.99","406858967.34","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/nat",
+"JWN","Nordstrom, Inc.","45.5","7579496925","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/jwn",
+"NSC","Norfolk Souther Corporation","137.5","39345455325","n/a","n/a","Transportation","Railroads","http://www.nasdaq.com/symbol/nsc",
+"NTL","Nortel Inversora SA","48.05","6535621655","n/a","1997","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ntl",
+"NOA","North American Energy Partners, Inc.","4.45","125059017.5","n/a","2006","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/noa",
+"NRT","North European Oil Royality Trust","6.76","62128388.4","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/nrt",
+"NOC","Northrop Grumman Corporation","299.63","52159147546.86","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/noc",
+"NRE","NorthStar Realty Europe Corp.","14.5","803251091.5","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nre",
+"NWN","Northwest Natural Gas Company","68.4","1963972756.8","n/a","n/a","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/nwn",
+"NWE","NorthWestern Corporation","63.76","3098386340.16","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/nwe",
+"NVS","Novartis AG","86.05","201606545000","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/nvs",
+"NVO","Novo Nordisk A/S","51.99","127337232552.54","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/nvo",
+"DNOW","NOW Inc.","10.59","1141634829","n/a","2014","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/dnow",
+"NQ","NQ Mobile Inc.","4.16","406506676.16","n/a","2011","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/nq",
+"NRG","NRG Energy, Inc.","27.95","8850138282.05","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/nrg",
+"NYLD","NRG Yield, Inc.","19.15","3538553028.55","n/a","2015","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/nyld",
+"NYLD.A","NRG Yield, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nyld.a",
+"DCM","NTT DOCOMO, Inc","25.64","94985573066.12","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/dcm",
+"NUS","Nu Skin Enterprises, Inc.","66.34","3492843921.98","n/a","1996","Health Care","Other Pharmaceuticals","http://www.nasdaq.com/symbol/nus",
+"NUE","Nucor Corporation","57.3","18216625420.2","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/nue",
+"NS","Nustar Energy L.P.","30.18","2807730990.48","n/a","n/a","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/ns",
+"NS^A","Nustar Energy L.P.","24.49","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ns^a",
+"NS^B","Nustar Energy L.P.","23.1","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ns^b",
+"NSH","Nustar GP Holdings, LLC","14.85","637833472.65","n/a","n/a","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/nsh",
+"NSS","NuStar Logistics, L.P.","25.08","0","n/a","n/a","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/nss",
+"JMLP","Nuveen All Cap Energy MLP Opportunities Fund","8.15","107221571.15","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/jmlp",
+"NVG","Nuveen AMT-Free Municipal Credit Income Fund","15.31","3101084822.45","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/nvg",
+"NUV","Nuveen AMT-Free Municipal Value Fund","10.11","2091510789.39","n/a","1987","n/a","n/a","http://www.nasdaq.com/symbol/nuv",
+"NUW","Nuveen AMT-Free Municipal Value Fund","16.87","254352903.84","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/nuw",
+"NEA","Nuveen AMT-Free Quality Municipal Income Fund","13.59","3571130555.73","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/nea",
+"NAZ","Nuveen Arizona Quality Municipal Income Fund","14.6397","171135736.0083","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/naz",
+"NBB","Nuveen Build America Bond Fund","21.69","573960454.65","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/nbb",
+"NBD","Nuveen Build America Bond Opportunity Fund","22.76","163991490","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/nbd",
+"NKX","Nuveen California AMT-Free Quality Municipal Income Fund","15.33","732012620.22","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/nkx",
+"NCB","Nuveen California Municipal Value Fund 2","17.58","57945332.52","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ncb",
+"NCA","Nuveen California Municipal Value Fund, Inc.","10.45","293047636.2","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nca",
+"NAC","Nuveen California Quality Municipal Income Fund","14.47","2099670203.73","n/a","1999","n/a","n/a","http://www.nasdaq.com/symbol/nac",
+"NTC","Nuveen Connecticut Quality Municipal Income Fund","11.97","173971692.72","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/ntc",
+"JCE","Nuveen Core Equity Alpha Fund","15.95","255545891.7","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/jce",
+"JCO","Nuveen Credit Opportunities 2022 Target Term Fund","9.93","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/jco",
+"JQC","Nuveen Credit Strategies Income Fund","8.2","1113289318","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/jqc",
+"JDD","Nuveen Diversified Dividend and Income Fund","12.28","242430937.24","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/jdd",
+"DIAX","Nuveen Dow 30SM Dynamic Overwrite Fund","18.23","657835930.5","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/diax",
+"JEMD","Nuveen Emerging Markets Debt 2022 Target Term Fund","9.82","127660000","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/jemd",
+"JMF","Nuveen Energy MLP Total Return Fund","10.83","434260787.67","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/jmf",
+"NEV","Nuveen Enhanced Municipal Value Fund","14.29","356536471.72","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/nev",
+"JFR","Nuveen Floating Rate Income Fund","10.92","621517041.6","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/jfr",
+"JRO","Nuveen Floating Rate Income Opportuntiy Fund","10.91","442522888.38","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/jro",
+"NKG","Nuveen Georgia Quality Municipal Income Fund ","13.19","139145438.47","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/nkg",
+"JGH","Nuveen Global High Income Fund","16.57","384955482.75","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/jgh",
+"JHA","Nuveen High Income 2020 Target Term Fund","9.94","291688962.04","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/jha",
+"JHY","Nuveen High Income 2020 Target Term Fund","10.03","155179957.43","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/jhy",
+"JHD","Nuveen High Income December 2019 Target Term Fund","10.12","273888995.6","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/jhd",
+"JHB","Nuveen High Income November 2021 Target Term Fund","9.97","557040310.62","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/jhb",
+"NXC","Nuveen Insured California Select Tax-Free Income Portfolio","15.12","95758256.16","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/nxc",
+"NXN","Nuveen Insured New York Select Tax-Free Income Portfolio","13.72","53849559.4","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/nxn",
+"NID","Nuveen Intermediate Duration Municipal Term Fund","13.1","614516546","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/nid",
+"NMY","Nuveen Maryland Quality Municipal Income Fund","12.64","295455752.96","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/nmy",
+"NMT","Nuveen Massachusetts Municipal Income Fund","14.4136","134740638.976","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nmt",
+"NUM","Nuveen Michigan Quality Municipal Income Fund","13.3146","277088636.0502","n/a","1991","n/a","n/a","http://www.nasdaq.com/symbol/num",
+"NMS","Nuveen Minnesota Quality Municipal Income Fund","14.57","84390795.01","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/nms",
+"NOM","Nuveen Missouri Quality Municipal Income Fund","15.1","35372837.2","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/nom",
+"JLS","Nuveen Mortgage Opportunity Term Fund","25.83","410397811.11","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/jls",
+"JMM","Nuveen Multi-Market Income Fund","7.51","71062248.5","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jmm",
+"NHA","Nuveen Municipal 2021 Target Term Fund","9.5178","82059435.4218","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/nha",
+"NZF","Nuveen Municipal Credit Income Fund","15.24","2165998807.44","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/nzf",
+"NMZ","Nuveen Municipal High Income Opportunity Fund","13.68","867162614.4","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/nmz",
+"NMI","Nuveen Municipal Income Fund, Inc.","11.5199","98360108.7322","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/nmi",
+"NJV","Nuveen New Jersey Municipal Value Fund","14.31","22199918.67","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/njv",
+"NXJ","Nuveen New Jersey Quality Municipal Income Fund","13.58","578299940.82","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/nxj",
+"NRK","Nuveen New York AMT-Free Quality Municipal","12.98","1137288181.92","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/nrk",
+"NYV","Nuveen New York Municipal Value Fund 2","14.35","33716932.2","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/nyv",
+"NNY","Nuveen New York Municipal Value Fund, Inc.","9.79","148964463.78","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/nny",
+"NAN","Nuveen New York Quality Municipal Income Fund","13.9262","433474504.9052","n/a","1999","n/a","n/a","http://www.nasdaq.com/symbol/nan",
+"NNC","Nuveen North Carolina Quality Municipal Income Fd","12.93","212291308.44","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/nnc",
+"NUO","Nuveen Ohio Quality Municipal Income Fund","14.66","271531860.3","n/a","1991","n/a","n/a","http://www.nasdaq.com/symbol/nuo",
+"NPN","Nuveen Pennsylvania Municipal Value Fund","14.93","18247251.91","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/npn",
+"NQP","Nuveen Pennsylvania Quality Municipal Income Fund","13.38","505159772.58","n/a","1991","n/a","n/a","http://www.nasdaq.com/symbol/nqp",
+"JPC","Nuveen Preferred & Income Opportunities Fund","10.46","1080858462.54","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/jpc",
+"JPS","Nuveen Preferred & Income Securities Fund","10.29","2097285861.72","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/jps",
+"JPT","Nuveen Preferred and Income 2022 Term Fund","25.69","175297050.88","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/jpt",
+"JPI","Nuveen Preferred and Income Term Fund","25.02","569387846.16","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/jpi",
+"NAD","Nuveen Quality Municipal Income Fund","13.91","2808182333.97","n/a","1999","n/a","n/a","http://www.nasdaq.com/symbol/nad",
+"JRI","Nuveen Real Asset Income and Growth Fund","17.6","486333408","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/jri",
+"JRS","Nuveen Real Estate Fund","10.99","317528256.29","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/jrs",
+"BXMX","Nuveen S&P 500 Buy-Write Income Fund","14.1","1460119140.9","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bxmx",
+"SPXX","Nuveen S&P 500 Dynamic Overwrite Fund","16.35","264094666.65","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/spxx",
+"NIM","Nuveen Select Maturities Municipal Fund","10.12","125947073.56","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/nim",
+"NXP","Nuveen Select Tax Free Income Portfolio","14.63","242423635.3","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/nxp",
+"NXQ","Nuveen Select Tax Free Income Portfolio II","14.05","248877864.35","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/nxq",
+"NXR","Nuveen Select Tax Free Income Portfolio III","14.86","193857021.6","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/nxr",
+"NSL","Nuveen Senior Income Fund","6.41","247566199.52","n/a","1999","n/a","n/a","http://www.nasdaq.com/symbol/nsl",
+"JSD","Nuveen Short Duration Credit Opportunities Fund","16.9699","171322136.9952","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/jsd",
+"JTD","Nuveen Tax-Advantaged Dividend Growth Fund","17.21","249275491.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jtd",
+"JTA","Nuveen Tax-Advantaged Total Return Strategy Fund","13.61","188405217.06","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/jta",
+"NTX","Nuveen Texas Quality Municipal Income Fund","14.44","144792912.4","n/a","1991","n/a","n/a","http://www.nasdaq.com/symbol/ntx",
+"NPV","Nuveen Virginia Quality Municipal Income Fund","12.88","230980221.36","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/npv",
+"NIQ","Nuveenn Intermediate Duration Quality Municipal Term Fund","12.94","169477043.36","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/niq",
+"JMT","Nuven Mortgage Opportunity Term Fund 2","24.77","120661531.29","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jmt",
+"NVR","NVR, Inc.","3480","13014705840","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/nvr",
+"OAK","Oaktree Capital Group, LLC","43.6","6814065806.8","n/a","2012","Finance","Investment Managers","http://www.nasdaq.com/symbol/oak",
+"OSLE","Oaktree Specialty Lending Corporation","25.2228","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/osle",
+"OMP","Oasis Midstream Partners LP","17.96","494111317.36","n/a","2017","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/omp",
+"OAS","Oasis Petroleum Inc.","10.46","2482320998.18","n/a","2010","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/oas",
+"OBE","Obsidian Energy Ltd.","1.3","655628789.4","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/obe",
+"OXY","Occidental Petroleum Corporation","70.24","53750833173.28","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/oxy",
+"OII","Oceaneering International, Inc.","20","1965581240","n/a","n/a","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/oii",
+"OZM","Och-Ziff Capital Management Group LLC","2.91","1527097115.31","n/a","2007","Finance","Investment Managers","http://www.nasdaq.com/symbol/ozm",
+"OCIP","OCI Partners LP","7.25","630732527.5","n/a","2013","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/ocip",
+"OCN","Ocwen Financial Corporation","3.26","426600529.08","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/ocn",
+"OFG","OFG Bancorp","9.75","428487559.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ofg",
+"OFG^A","OFG Bancorp","24.62","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ofg^a",
+"OFG^B","OFG Bancorp","22.64","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ofg^b",
+"OFG^D","OFG Bancorp","23.3767","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ofg^d",
+"OGE","OGE Energy Corporation","35.23","7035616098.42","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/oge",
+"OIBR.C","Oi S.A.","n/a","0","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/oibr.c",
+"OIS","Oil States International, Inc.","24.9","1272124815","n/a","2001","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/ois",
+"ODC","Oil-Dri Corporation Of America","45.6","332723455.2","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","http://www.nasdaq.com/symbol/odc",
+"ORI","Old Republic International Corporation","20.86","5455521348.76","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/ori",
+"OLN","Olin Corporation","34.98","5822314311","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/oln",
+"OMAA","OM Asset Management plc","24.86","0","n/a","2016","Finance","Investment Managers","http://www.nasdaq.com/symbol/omaa",
+"OMAM","OM Asset Management plc","16.47","1807094296.26","n/a","2014","Finance","Investment Managers","http://www.nasdaq.com/symbol/omam",
+"OHI","Omega Healthcare Investors, Inc.","27.19","5385613162.95","n/a","1992","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ohi",
+"OME","Omega Protein Corporation","22","494536416","n/a","1998","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/ome",
+"OMC","Omnicom Group Inc.","73.38","16916486664.18","n/a","n/a","Technology","Advertising","http://www.nasdaq.com/symbol/omc",
+"OMN","OMNOVA Solutions Inc.","10.7","480078804.6","n/a","n/a","Basic Industries","Specialty Chemicals","http://www.nasdaq.com/symbol/omn",
+"ASGN","On Assignment, Inc.","62.9","3271738027.7","n/a","1992","Technology","Professional Services","http://www.nasdaq.com/symbol/asgn",
+"ONDK","On Deck Capital, Inc.","5.01","368911575.45","n/a","2014","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/ondk",
+"OGS","ONE Gas, Inc.","78.78","4118128624.74","n/a","2014","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/ogs",
+"OLP","One Liberty Properties, Inc.","26.82","503739998.64","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/olp",
+"OMF","OneMain Holdings, Inc.","26.09","3530140897.38","n/a","2013","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/omf",
+"OKE","ONEOK, Inc.","52.11","19980885759.57","n/a","n/a","Public Utilities","Oil & Gas Production","http://www.nasdaq.com/symbol/oke",
+"OOMA","Ooma, Inc.","11.35","209663964.6","n/a","2015","Technology","EDP Services","http://www.nasdaq.com/symbol/ooma",
+"OPY","Oppenheimer Holdings, Inc.","27.2","356573313.6","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/opy",
+"ORCL","Oracle Corporation","49.61","207046654797.29","n/a","1986","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/orcl",
+"ORAN","Orange","16.92","44985786758.64","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/oran",
+"OA","Orbital ATK, Inc.","132.28","7630704080","n/a","n/a","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/oa",
+"ORC","Orchid Island Capital, Inc.","9.52","439594053.92","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/orc",
+"OEC","Orion Engineered Carbons S.A","24.25","1438515189.5","n/a","2014","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/oec",
+"ORN","Orion Group Holdings, Inc.","7.8","219956552.4","n/a","n/a","Basic Industries","Military/Government/Technical","http://www.nasdaq.com/symbol/orn",
+"IX","Orix Corp Ads","85.6","21902249440","n/a","n/a","Finance","Diversified Financial Services","http://www.nasdaq.com/symbol/ix",
+"ORA","Ormat Technologies, Inc.","64.5","3263514498","n/a","2004","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ora",
+"OSK","Oshkosh Corporation","88.89","6681878900.22","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/osk",
+"OR","Osisko Gold Royalties Ltd","11.78","1849747231.74","n/a","2016","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/or",
+"OUT","OUTFRONT Media Inc.","23.49","3256569294.39","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/out",
+"OSG","Overseas Shipholding Group, Inc.","2.97","222878203.02","n/a","2015","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/osg",
+"OMI","Owens & Minor, Inc.","18.75","1148430243.75","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/omi",
+"OC","Owens Corning Inc","87.66","9751382115.3","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/oc",
+"OI","Owens-Illinois, Inc.","24.19","3942751661.06","n/a","n/a","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/oi",
+"OXM","Oxford Industries, Inc.","66.03","1111074528.42","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/oxm",
+"PAI","Pacific American Income Shares, Inc.","15.53","147132850.65","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pai",
+"ROYT","Pacific Coast Oil Trust","1.72","66363031.76","n/a","2012","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/royt",
+"PCG","Pacific Gas & Electric Co.","54.13","27845706488.78","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/pcg",
+"PKG","Packaging Corporation of America","117.4","11076748582.6","n/a","2000","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/pkg",
+"PANW","Palo Alto Networks, Inc.","143.77","13210875491.66","n/a","2012","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/panw",
+"PAM","Pampa Energia S.A.","63.77","4684530616.99","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/pam",
+"P","Pandora Media, Inc.","4.77","1186690221.09","n/a","2011","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/p",
+"PHX","Panhandle Royalty Company","21.65","360927496.4","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/phx",
+"PAR","PAR Technology Corporation","8.73","139745012.31","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/par",
+"PGRE","Paramount Group, Inc.","16.19","3886793882.98","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/pgre",
+"PKE","Park Electrochemical Corporation","19.21","388761337.66","n/a","n/a","Technology","Electrical Products","http://www.nasdaq.com/symbol/pke",
+"PK","Park Hotels & Resorts Inc.","28.81","6189860133.38","n/a","2016","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/pk",
+"PKD","Parker Drilling Company","0.9937","138021647.8089","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pkd",
+"PH","Parker-Hannifin Corporation","187.05","24919933961.85","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/ph",
+"PE","Parsley Energy, Inc.","27.44","8626813881.84","n/a","2014","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pe",
+"PRE^F","PartnerRe Ltd.","25.6928","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pre^f",
+"PRE^G","PartnerRe Ltd.","27.0759","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pre^g",
+"PRE^H","PartnerRe Ltd.","29.17","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pre^h",
+"PRE^I","PartnerRe Ltd.","26.3864","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pre^i",
+"PRTY","Party City Holdco Inc.","13.5","1616355931.5","n/a","2015","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/prty",
+"PAYC","Paycom Software, Inc.","80.53","4692009664.13","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/payc",
+"PBF","PBF Energy Inc.","31.86","3505772448","n/a","2012","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/pbf",
+"PBFX","PBF Logistics LP","19.65","823233723.9","n/a","2014","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/pbfx",
+"BTU","Peabody Energy Corporation","33.9","3542550000","n/a","2017","Energy","Coal Mining","http://www.nasdaq.com/symbol/btu",
+"PSO","Pearson, Plc","9.6","7742890780.8","n/a","n/a","Consumer Services","Books","http://www.nasdaq.com/symbol/pso",
+"PEB","Pebblebrook Hotel Trust","37.74","2602155262.2","n/a","2009","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/peb",
+"PEB^C","Pebblebrook Hotel Trust","25.81","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/peb^c",
+"PEB^D","Pebblebrook Hotel Trust","25.85","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/peb^d",
+"PBA","Pembina Pipeline Corp.","35.13","17660121922.56","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pba",
+"PGH","Pengrowth Energy Corporation","0.9199","508011191.0696","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pgh",
+"PEI","Pennsylvania Real Estate Investment Trust","10.78","753618319.3","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/pei",
+"PEI^B","Pennsylvania Real Estate Investment Trust","25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pei^b",
+"PEI^C","Pennsylvania Real Estate Investment Trust","25.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pei^c",
+"PEI^D","Pennsylvania Real Estate Investment Trust","25.1","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pei^d",
+"PFSI","PennyMac Financial Services, Inc.","21.35","497214876.55","n/a","2013","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/pfsi",
+"PMT","PennyMac Mortgage Investment Trust","15.74","1032041107","n/a","2009","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/pmt",
+"PMT^A","PennyMac Mortgage Investment Trust","25.1409","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pmt^a",
+"PMT^B","PennyMac Mortgage Investment Trust","24.95","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pmt^b",
+"PAG","Penske Automotive Group, Inc.","48.69","4176049762.8","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/pag",
+"PNR","Pentair plc.","70.19","12746320874.29","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/pnr",
+"PEN","Penumbra, Inc.","105.9","3594097104.6","n/a","2015","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/pen",
+"PEP","Pepsico, Inc.","116.78","166077901230.46","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/pep",
+"PFGC","Performance Food Group Company","29.55","3092054525.25","n/a","2015","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/pfgc",
+"PKI","PerkinElmer, Inc.","73.12","8059670353.12","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/pki",
+"PBT","Permian Basin Royalty Trust","9.2","428800923.2","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pbt",
+"PRGO","Perrigo Company","87","12253142727","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/prgo",
+"PZE","Petrobras Argentina S.A.","12.8","2584623129.6","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pze",
+"PTR","PetroChina Company Limited","67.66","123831993579.48","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ptr",
+"PBR","Petroleo Brasileiro S.A.- Petrobras","9.86","64309369864.9","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pbr",
+"PBR.A","Petroleo Brasileiro S.A.- Petrobras","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pbr.a",
+"PQ","PetroQuest Energy, Inc.","1.69","35950694","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pq",
+"PFE","Pfizer, Inc.","36.35","216671710972.95","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pfe",
+"PGTI","PGT Innovations, Inc.","16.2","804503323.8","n/a","2006","Capital Goods","Building Products","http://www.nasdaq.com/symbol/pgti",
+"PMC","Pharmerica Corporation","29.25","910266230.25","n/a","n/a","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/pmc",
+"PHH","PHH Corp","11.41","371364213.78","n/a","2002","Finance","Diversified Financial Services","http://www.nasdaq.com/symbol/phh",
+"PM","Philip Morris International Inc","103.71","161082640297.77","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/pm",
+"PSX","Phillips 66","97.57","49442669316.59","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/psx",
+"PSXP","Phillips 66 Partners LP","48.24","5862260788.56","n/a","2013","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/psxp",
+"FENG","Phoenix New Media Limited","6.48","464842145.52","n/a","2011","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/feng",
+"DOC","Physicians Realty Trust","17.98","3222350751.64","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/doc",
+"PDM","Piedmont Office Realty Trust, Inc.","20.04","2893213717.68","n/a","n/a","Consumer Services","Building operators","http://www.nasdaq.com/symbol/pdm",
+"PIR","Pier 1 Imports, Inc.","4.95","414758524.95","n/a","n/a","Consumer Services","Home Furnishings","http://www.nasdaq.com/symbol/pir",
+"PCQ","PIMCO California Municipal Income Fund","17.11","320400166.11","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/pcq",
+"PCK","Pimco California Municipal Income Fund II","10.07","321919431.62","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/pck",
+"PZC","PIMCO California Municipal Income Fund III","10.26","228126780.54","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/pzc",
+"PCM","PIMCO Commercial Mortgage Securities Trust, Inc.","11.47","132691004.69","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/pcm",
+"PTY","Pimco Corporate & Income Opportunity Fund","16.5","1310201854.5","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/pty",
+"PCN","Pimco Corporate & Income Stategy Fund","16.76","656695498.84","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/pcn",
+"PCI","PIMCO Dynamic Credit and Mortgage Income Fund","22.55","3094341938.6","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/pci",
+"PDI","PIMCO Dynamic Income Fund","30.45","1519433563.2","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/pdi",
+"PGP","Pimco Global Stocksplus & Income Fund","16","171534768","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/pgp",
+"PHK","Pimco High Income Fund","7.46","958638862.74","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/phk",
+"PKO","Pimco Income Opportunity Fund","26.14","394113407.36","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pko",
+"PFL","PIMCO Income Strategy Fund","11.62","295437721.46","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/pfl",
+"PFN","PIMCO Income Strategy Fund II","10.45","620644759.35","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/pfn",
+"PMF","PIMCO Municipal Income Fund","12.95","332398346.7","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/pmf",
+"PML","Pimco Municipal Income Fund II","13.32","824245742.52","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/pml",
+"PMX","PIMCO Municipal Income Fund III","11.74","385324515.66","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/pmx",
+"PNF","PIMCO New York Municipal Income Fund","12.8","99253964.8","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/pnf",
+"PNI","Pimco New York Municipal Income Fund II","11.94","132826732.98","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/pni",
+"PYN","PIMCO New York Municipal Income Fund III","9.7899","55830380.1645","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/pyn",
+"RCS","PIMCO Strategic Income Fund, Inc.","8.71","371615085.27","n/a","1994","n/a","n/a","http://www.nasdaq.com/symbol/rcs",
+"PF","Pinnacle Foods, Inc.","57.46","6838662462.84","n/a","2013","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/pf",
+"PNW","Pinnacle West Capital Corporation","91.01","10168526822.75","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/pnw",
+"PES","Pioneer Energy Services Corp.","2.15","167095895.15","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pes",
+"PHD","Pioneer Floating Rate Trust","11.49","284241619.26","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/phd",
+"PHT","Pioneer High Income Trust","9.76","285302084.96","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pht",
+"MAV","Pioneer Municipal High Income Advantage Trust","11.38","271970847.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mav",
+"MHI","Pioneer Municipal High Income Trust","11.82","269157345.18","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/mhi",
+"PXD","Pioneer Natural Resources Company","157.16","26743173047.4","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pxd",
+"PJC","Piper Jaffray Companies","76.7","1158870884.6","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/pjc",
+"PBI","Pitney Bowes Inc.","10.28","1919565145.56","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/pbi",
+"PBI^B","Pitney Bowes Inc.","23.21","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pbi^b",
+"PJT","PJT Partners Inc.","43.03","800170131.02","n/a","2015","Finance","Investment Managers","http://www.nasdaq.com/symbol/pjt",
+"PAA","Plains All American Pipeline, L.P.","20.16","14619813022.08","n/a","1998","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/paa",
+"PAGP","Plains Group Holdings, L.P.","20.78","3217641550.54","n/a","2013","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/pagp",
+"PLNT","Planet Fitness, Inc.","31.68","3116151308.16","n/a","2015","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/plnt",
+"PLT","Plantronics, Inc.","51.48","1702244475.36","n/a","1994","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/plt",
+"PAH","Platform Specialty Products Corporation","9.6","2756132678.4","n/a","2014","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/pah",
+"PHI","PLDT Inc.","28.96","6255360000","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/phi",
+"PGEM","Ply Gem Holdings, Inc.","18.15","1242707013.9","n/a","2013","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/pgem",
+"PNC","PNC Financial Services Group, Inc. (The)","141","67087952421","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pnc",
+"PNC.WS","PNC Financial Services Group, Inc. (The)","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pnc.ws",
+"PNC^P","PNC Financial Services Group, Inc. (The)","28.63","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pnc^p",
+"PNC^Q","PNC Financial Services Group, Inc. (The)","25.32","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pnc^q",
+"PNM","PNM Resources, Inc. (Holding Co.)","45.5","3624239892","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/pnm",
+"PII","Polaris Industries Inc.","126.11","7887205417.48","n/a","n/a","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/pii",
+"POL","PolyOne Corporation","45.65","3688712414.75","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/pol",
+"POR","Portland General Electric Company","49.49","4409179164.25","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/por",
+"PKX","POSCO","75.84","24268444765.44","n/a","1994","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/pkx",
+"POST","Post Holdings, Inc.","79.52","5260799709.76","n/a","2012","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/post",
+"POT","Potash Corporation of Saskatchewan Inc.","19.65","16509222560.7","n/a","1989","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/pot",
+"PPDF","PPDAI Group Inc.","8.8","2645405250.4","n/a","2017","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/ppdf",
+"PPG","PPG Industries, Inc.","115.93","29501394217.11","n/a","n/a","Basic Industries","Paints/Coatings","http://www.nasdaq.com/symbol/ppg",
+"PPX","PPL Capital Funding, Inc.","25.561","0","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ppx",
+"PPL","PPL Corporation","36.27","24970600741.32","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ppl",
+"PYS","PPlus Trust","22.3","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/pys",
+"PYT","PPlus Trust","20.9","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/pyt",
+"PQG","PQ Group Holdings Inc.","16.59","2243645303.34","n/a","2017","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/pqg",
+"PX","Praxair, Inc.","151.87","43481192137.67","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/px",
+"PDS","Precision Drilling Corporation","2.96","867987019.68","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pds",
+"APTS","Preferred Apartment Communities, Inc.","21.34","783007322.68","n/a","2011","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/apts",
+"PBH","Prestige Brand Holdings, Inc.","44.56","2363411868.96","n/a","2005","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pbh",
+"PVG","Pretium Resources, Inc.","10.74","1953811445.46","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/pvg",
+"PRI","Primerica, Inc.","103.45","4577461496.65","n/a","2010","Finance","Life Insurance","http://www.nasdaq.com/symbol/pri",
+"PFG","Principal Financial Group Inc","70.52","20362980668.28","n/a","2001","Finance","Accident &Health Insurance","http://www.nasdaq.com/symbol/pfg",
+"PGZ","Principal Real Estate Income Fund","17.17","118469566","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/pgz",
+"PRA","ProAssurance Corporation","61.55","3287707775.8","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/pra",
+"PG","Procter & Gamble Company (The)","90.36","229239532108.8","n/a","n/a","Basic Industries","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/pg",
+"PGR","Progressive Corporation (The)","53.6","31175582882.4","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/pgr",
+"PLD","Prologis, Inc.","66.19","35218507580","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/pld",
+"PUMP","ProPetro Holding Corp.","19.15","1590213204.1","n/a","2017","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/pump",
+"PRO","PROS Holdings, Inc.","24.83","792250487.21","n/a","2007","Technology","EDP Services","http://www.nasdaq.com/symbol/pro",
+"PBB","Prospect Capital Corporation","25.62","0","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/pbb",
+"PB","Prosperity Bancshares, Inc.","69.83","4852068557.96","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pb",
+"PRLB","Proto Labs, Inc.","94.5","2518030557","n/a","2012","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/prlb",
+"PFS","Provident Financial Services, Inc","27.45","1832931586.8","n/a","2003","Finance","Savings Institutions","http://www.nasdaq.com/symbol/pfs",
+"PFK","Prudential Financial, Inc.","25.267","0","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/pfk",
+"PJH","Prudential Financial, Inc.","25.41","0","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/pjh",
+"PRH","Prudential Financial, Inc.","25.44","0","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/prh",
+"PRU","Prudential Financial, Inc.","115.4","48929600000","n/a","2001","Finance","Life Insurance","http://www.nasdaq.com/symbol/pru",
+"GHY","Prudential Global Short Duration High Yield Fund, Inc.","14.43","590531573.97","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/ghy",
+"PUK","Prudential Public Limited Company","49.42","63913547459.3","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/puk",
+"PUK^","Prudential Public Limited Company","26.73","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/puk^",
+"PUK^A","Prudential Public Limited Company","26.706","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/puk^a",
+"ISD","Prudential Short Duration High Yield Fund, Inc.","14.79","491866947.96","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/isd",
+"PSB","PS Business Parks, Inc.","132.5","3610762402.5","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/psb",
+"PSB^T.CL","PS Business Parks, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psb^t.cl",
+"PSB^U","PS Business Parks, Inc.","25.39","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psb^u",
+"PSB^V","PS Business Parks, Inc.","25.5","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psb^v",
+"PSB^W","PS Business Parks, Inc.","25.2687","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psb^w",
+"PSB^X","PS Business Parks, Inc.","25.22","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psb^x",
+"TLK","PT Telekomunikasi Indonesia, Tbk","30.64","30352663166.24","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tlk",
+"PEG","Public Service Enterprise Group Incorporated","53.07","26855478638.37","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/peg",
+"PSA","Public Storage","212.07","36908921313.33","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/psa",
+"PSA^A","Public Storage","27.2","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psa^a",
+"PSA^B","Public Storage","25.91","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/psa^b",
+"PSA^C","Public Storage","25.52","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/psa^c",
+"PSA^D","Public Storage","25.1461","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/psa^d",
+"PSA^E","Public Storage","25.08","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/psa^e",
+"PSA^F","Public Storage","25.297","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/psa^f",
+"PSA^G","Public Storage","25.16","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psa^g",
+"PSA^U","Public Storage","25.35","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/psa^u",
+"PSA^V","Public Storage","25.36","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/psa^v",
+"PSA^W","Public Storage","25.42","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psa^w",
+"PSA^X","Public Storage","25.25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psa^x",
+"PSA^Y","Public Storage","26.6402","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psa^y",
+"PSA^Z","Public Storage","27.08","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psa^z",
+"PHM","PulteGroup, Inc.","33.94","9977261973.12","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/phm",
+"PSTG","Pure Storage, Inc. ","16.97","3588868274.88","n/a","2015","Technology","Electronic Components","http://www.nasdaq.com/symbol/pstg",
+"PCF","Putnam High Income Bond Fund","9.08","117831169.08","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pcf",
+"PMM","Putnam Managed Municipal Income Trust","7.38","396565296.3","n/a","1989","n/a","n/a","http://www.nasdaq.com/symbol/pmm",
+"PIM","Putnam Master Intermediate Income Trust","4.75","254370209.25","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/pim",
+"PMO","Putnam Municipal Opportunities Trust","12.39","471921471","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/pmo",
+"PPT","Putnam Premier Income Trust","5.21","558795012.41","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/ppt",
+"PVH","PVH Corp.","137.31","10631147384.82","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/pvh",
+"PZN","Pzena Investment Management Inc","11.2","767642937.6","n/a","2007","Finance","Investment Managers","http://www.nasdaq.com/symbol/pzn",
+"QTWO","Q2 Holdings, Inc.","41.4","1725242452.2","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/qtwo",
+"QEP","QEP Resources, Inc.","10.34","2491268303.26","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/qep",
+"QTS","QTS Realty Trust, Inc.","55.6","2803828992.4","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/qts",
+"QUAD","Quad Graphics, Inc","22.03","1142044761.02","n/a","n/a","Miscellaneous","Publishing","http://www.nasdaq.com/symbol/quad",
+"KWR","Quaker Chemical Corporation","160.43","2133605736.42","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/kwr",
+"QCP","Quality Care Properties, Inc.","14.69","1378061907.56","n/a","2016","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/qcp",
+"NX","Quanex Building Products Corporation","21.95","762580666.2","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/nx",
+"PWR","Quanta Services, Inc.","37.39","5785010338.1","n/a","n/a","Capital Goods","Engineering & Construction","http://www.nasdaq.com/symbol/pwr",
+"QTM","Quantum Corporation","5.62","194867228.08","n/a","n/a","Technology","Electronic Components","http://www.nasdaq.com/symbol/qtm",
+"QD","Qudian Inc.","13.78","4548096854.6","n/a","2017","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/qd",
+"DGX","Quest Diagnostics Incorporated","99.21","13522267640.82","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/dgx",
+"QHC","Quorum Health Corporation","4.6","139365721.6","n/a","2016","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/qhc",
+"QUOT","Quotient Technology Inc.","11.75","1090216653","n/a","2014","Consumer Services","Advertising","http://www.nasdaq.com/symbol/quot",
+"CTAA","Qwest Corporation","24.65","0","n/a","2016","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ctaa",
+"CTBB","Qwest Corporation","23.33","0","n/a","2016","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ctbb",
+"CTDD","Qwest Corporation","23.76","0","n/a","2017","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ctdd",
+"CTU","Qwest Corporation","24.07","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ctu",
+"CTV","Qwest Corporation","24.39","0","n/a","2014","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ctv",
+"CTW","Qwest Corporation","25.42","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ctw",
+"CTX","Qwest Corporation","24.02","3010177080.24","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ctx",
+"CTY","Qwest Corporation","22.85","0","n/a","2013","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/cty",
+"CTZ","Qwest Corporation","23.7","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ctz",
+"RRD","R.R. Donnelley & Sons Company","8.33","583933000","n/a","n/a","Miscellaneous","Publishing","http://www.nasdaq.com/symbol/rrd",
+"RDN","Radian Group Inc.","21.42","4617407633.58","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/rdn",
+"RAS","RAIT Financial Trust","0.315","29309685.615","n/a","1998","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ras",
+"RAS^A","RAIT Financial Trust","12.45","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ras^a",
+"RAS^B","RAIT Financial Trust","12.74","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ras^b",
+"RAS^C","RAIT Financial Trust","13","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ras^c",
+"RFT","RAIT Financial Trust","18.2","0","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rft",
+"RFTA","RAIT Financial Trust","21.91","0","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rfta",
+"RL","Ralph Lauren Corporation","95.6","7769990284.4","n/a","1997","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/rl",
+"RPT","Ramco-Gershenson Properties Trust","14.47","1148426063.41","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rpt",
+"RPT^D","Ramco-Gershenson Properties Trust","57.4412","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rpt^d",
+"RRC","Range Resources Corporation","18.5","4590577549.5","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/rrc",
+"RNGR","Ranger Energy Services, Inc.","9.47","144695274.04","n/a","2017","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/rngr",
+"RJF","Raymond James Financial, Inc.","88.24","12741902678.96","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/rjf",
+"RYAM","Rayonier Advanced Materials Inc.","18.75","811437675","n/a","2014","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/ryam",
+"RYAM^A","Rayonier Advanced Materials Inc.","134.61","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ryam^a",
+"RYN","Rayonier Inc.","31.5","4061347731","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ryn",
+"RTN","Raytheon Company","186.89","54027469430","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/rtn",
+"RMAX","RE/MAX Holdings, Inc.","53.2","941479974.4","n/a","2013","Finance","Real Estate","http://www.nasdaq.com/symbol/rmax",
+"RLGY","Realogy Holdings Corp.","27.66","3723494215.56","n/a","2012","Finance","Real Estate","http://www.nasdaq.com/symbol/rlgy",
+"O","Realty Income Corporation","55.55","15653179747.7","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/o",
+"RHT","Red Hat, Inc.","125.26","22164404142.58","n/a","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/rht",
+"RLH","Red Lion Hotels Corporation","9.1","214997610.1","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/rlh",
+"RWT","Redwood Trust, Inc.","15.07","1162119885.3","n/a","1995","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rwt",
+"RBC","Regal Beloit Corporation","76.25","3378180228.75","n/a","n/a","Consumer Durables","Metal Fabrications","http://www.nasdaq.com/symbol/rbc",
+"RGC","Regal Entertainment Group","20.5","3218822936.5","n/a","2002","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/rgc",
+"RWGE.U","Regalwood Global Energy Ltd.","n/a","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/rwge.u",
+"REG","Regency Centers Corporation","68.06","11577718179.84","n/a","1993","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/reg",
+"RM","Regional Management Corp.","24.58","286771517.12","n/a","2012","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/rm",
+"RF","Regions Financial Corporation","16.65","19313525358.45","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/rf",
+"RF^A","Regions Financial Corporation","25.35","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rf^a",
+"RF^B","Regions Financial Corporation","28.7","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rf^b",
+"RGS","Regis Corporation","15.84","737862950.88","n/a","1991","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/rgs",
+"RGA","Reinsurance Group of America, Incorporated","160.71","10350376643.31","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/rga",
+"RZA","Reinsurance Group of America, Incorporated","27.94","0","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/rza",
+"RZB","Reinsurance Group of America, Incorporated","28.12","0","n/a","2016","Finance","Life Insurance","http://www.nasdaq.com/symbol/rzb",
+"RS","Reliance Steel & Aluminum Co.","78.57","5728954649.58","n/a","1994","Basic Industries","Metal Fabrications","http://www.nasdaq.com/symbol/rs",
+"RENX","RELX N.V.","22.93","46175943917.11","n/a","2015","Consumer Services","Publishing","http://www.nasdaq.com/symbol/renx",
+"RELX","RELX PLC","23.62","25124701329.28","n/a","2015","Consumer Services","Publishing","http://www.nasdaq.com/symbol/relx",
+"RNR","RenaissanceRe Holdings Ltd.","131.35","5257824386.6","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/rnr",
+"RNR^C","RenaissanceRe Holdings Ltd.","25.51","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rnr^c",
+"RNR^E","RenaissanceRe Holdings Ltd.","25.2021","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rnr^e",
+"SOL","Renesola Ltd.","3.3","67057877.7","n/a","2008","Technology","Semiconductors","http://www.nasdaq.com/symbol/sol",
+"RENN","Renren Inc.","9.66","660125673.06","n/a","2011","Technology","EDP Services","http://www.nasdaq.com/symbol/renn",
+"RSG","Republic Services, Inc.","64.22","21463898545.96","n/a","1998","Public Utilities","Environmental Services","http://www.nasdaq.com/symbol/rsg",
+"RMD","ResMed Inc.","84.25","11955404249","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/rmd",
+"REN ","Resolute Energy Corporation","30.97","696945999.79","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ren",
+"RFP","Resolute Forest Products Inc.","9.15","822656736","n/a","n/a","Basic Industries","Paper","http://www.nasdaq.com/symbol/rfp",
+"RSO","Resource Capital Corp.","9.92","311328188.8","n/a","2006","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rso",
+"RSO^A","Resource Capital Corp.","25.01","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rso^a",
+"RSO^B","Resource Capital Corp.","24.649","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rso^b",
+"RSO^C","Resource Capital Corp.","25.4298","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rso^c",
+"QSR","Restaurant Brands International Inc.","62.92","15026151397.4","n/a","2014","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/qsr",
+"RPAI","Retail Properties of America, Inc.","13.1","2975010641.9","n/a","2012","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rpai",
+"RPAI^A.CL","Retail Properties of America, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rpai^a.cl",
+"REVG","REV Group, Inc.","27.61","1763453322.95","n/a","2017","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/revg",
+"REV","Revlon, Inc.","21.75","1144385211","n/a","1996","Consumer Non-Durables","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/rev",
+"REX","REX American Resources Corporation","88.29","579712140","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/rex",
+"REXR","Rexford Industrial Realty, Inc.","31.34","2441350209.72","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rexr",
+"REXR^A","Rexford Industrial Realty, Inc.","25.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rexr^a",
+"REXR^B","Rexford Industrial Realty, Inc.","24.965","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rexr^b",
+"RXN","Rexnord Corporation","24.51","2547204740.22","n/a","2012","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/rxn",
+"RXN^A","Rexnord Corporation","55.8","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rxn^a",
+"RH","RH","101.97","2156888916.27","n/a","2012","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/rh",
+"RMP","Rice Midstream Partners LP","21.7","2219977443.6","n/a","2014","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/rmp",
+"RNG","Ringcentral, Inc.","46.25","3577539527.5","n/a","2013","Technology","EDP Services","http://www.nasdaq.com/symbol/rng",
+"RIO","Rio Tinto Plc","48.3","65483383329","n/a","2002","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/rio",
+"RBA","Ritchie Bros. Auctioneers Incorporated","25.88","2773918374.44","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/rba",
+"RAD","Rite Aid Corporation","1.92","2042803175.04","n/a","n/a","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/rad",
+"RMPL^","RiverNorth Marketplace Lending Corporation","25.25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rmpl^",
+"RIV","RiverNorth Opportunities Fund, Inc.","19.55","73413280.25","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/riv",
+"OPP","RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.","18.16","200010371.92","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/opp",
+"RLI","RLI Corp.","59.26","2610985585.06","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/rli",
+"RLJ","RLJ Lodging Trust","21.52","3764074476.48","n/a","2011","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rlj",
+"RLJ^A","RLJ Lodging Trust","27.69","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rlj^a",
+"RRTS","Roadrunner Transportation Systems, Inc","8.5","325895159.5","n/a","2010","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/rrts",
+"RHI","Robert Half International Inc.","56.08","7029616503.6","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/rhi",
+"ROK","Rockwell Automation, Inc.","190.46","24474665190.9","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/rok",
+"COL","Rockwell Collins, Inc.","132.9","21650024928.3","n/a","n/a","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/col",
+"RCI","Rogers Communication, Inc.","52.22","21013507271.26","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/rci",
+"ROG","Rogers Corporation","158.17","2885642724.44","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/rog",
+"ROL","Rollins, Inc.","46.7","10179439691.8","n/a","n/a","Finance","Diversified Commercial Services","http://www.nasdaq.com/symbol/rol",
+"ROP","Roper Technologies, Inc.","260.6","26675585150.4","n/a","1992","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/rop",
+"RST","Rosetta Stone","12.35","275396367.35","n/a","2009","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/rst",
+"RDC","Rowan Companies plc","15.12","1908946856.88","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/rdc",
+"RY","Royal Bank Of Canada","79.81","115955756578.09","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/ry",
+"RY^T","Royal Bank Of Canada","29.95","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ry^t",
+"RBS","Royal Bank Scotland plc (The)","7.43","44439719809.37","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/rbs",
+"RBS^S","Royal Bank Scotland plc (The)","25.89","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rbs^s",
+"RCL","Royal Caribbean Cruises Ltd.","125.23","26810359208.5","n/a","1993","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/rcl",
+"RDS.A","Royal Dutch Shell PLC","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rds.a",
+"RDS.B","Royal Dutch Shell PLC","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rds.b",
+"RGT","Royce Global Value Trust, Inc.","10.53","109674393.66","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/rgt",
+"RMT","Royce Micro-Cap Trust, Inc.","9.48","364119140.16","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rmt",
+"RVT","Royce Value Trust, Inc.","16.02","1331397000.54","n/a","1986","n/a","n/a","http://www.nasdaq.com/symbol/rvt",
+"RES","RPC, Inc.","24.87","5386489044.96","n/a","n/a","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/res",
+"RPM","RPM International Inc.","52.44","7002613995.84","n/a","n/a","Basic Industries","Paints/Coatings","http://www.nasdaq.com/symbol/rpm",
+"RSPP","RSP Permian, Inc.","37.75","5987122857.75","n/a","2014","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/rspp",
+"RT","Ruby Tuesday, Inc.","2.4","146857989.6","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/rt",
+"RTEC","Rudolph Technologies, Inc.","24","758086032","n/a","1999","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/rtec",
+"RYB","RYB Education, Inc.","18.3","524547558.3","n/a","2017","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/ryb",
+"R","Ryder System, Inc.","82.35","4360244330.25","n/a","n/a","Consumer Services","Rental/Leasing Companies","http://www.nasdaq.com/symbol/r",
+"RYI","Ryerson Holding Corporation","9","334877229","n/a","2014","Basic Industries","Metal Fabrications","http://www.nasdaq.com/symbol/ryi",
+"RHP","Ryman Hospitality Properties, Inc.","69.44","3555067669.44","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rhp",
+"SPGI","S&P Global Inc.","166.17","42373350000","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/spgi",
+"SBR","Sabine Royalty Trust","43.75","637846343.75","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sbr",
+"SB","Safe Bulkers, Inc","3.25","329961801","n/a","2008","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sb",
+"SB^B","Safe Bulkers, Inc","25.65","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sb^b",
+"SB^C","Safe Bulkers, Inc","22.7","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sb^c",
+"SB^D","Safe Bulkers, Inc","23.15","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sb^d",
+"SFE","Safeguard Scientifics, Inc.","12.35","252093115.3","n/a","n/a","Finance","Finance/Investors Services","http://www.nasdaq.com/symbol/sfe",
+"SAFE","Safety, Income and Growth, Inc.","18.1","329239000","n/a","2017","Consumer Services","Real Estate","http://www.nasdaq.com/symbol/safe",
+"SAIL","SailPoint Technologies Holdings, Inc.","15.04","1348079146.88","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/sail",
+"CRM","Salesforce.com Inc","103.83","74996409000","n/a","2004","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/crm",
+"SMM","Salient Midstream & MLP Fund","10.38","183959020.62","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/smm",
+"SBH","Sally Beauty Holdings, Inc.","16.96","2178257294.72","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/sbh",
+"SJT","San Juan Basin Royalty Trust","8.48","395242590.08","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sjt",
+"SN","Sanchez Energy Corporation","5.6","471123497.6","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sn",
+"SD","SandRidge Energy, Inc.","18.88","673372324.16","n/a","2016","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sd",
+"SDT","SandRidge Mississippian Trust I","1.13","31640000","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sdt",
+"SDR","SandRidge Mississippian Trust II","1.19","59172750","n/a","2012","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sdr",
+"PER","SandRidge Permian Trust","2.675","140437500","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/per",
+"SNY","Sanofi","44.62","112275892259.92","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sny",
+"SC","Santander Consumer USA Holdings Inc.","17.37","6252273414.72","n/a","2014","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/sc",
+"SOV^C","Santander Holdings USA, Inc.","25.5","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sov^c",
+"SAP","SAP SE","111.78","133982173058.76","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/sap",
+"SAB","Saratoga Investment Corp","26.3","0","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/sab",
+"SAR","Saratoga Investment Corp","22.45","134786073.3","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sar",
+"SSL","Sasol Ltd.","31.66","20714357834.28","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ssl",
+"BFS","Saul Centers, Inc.","64.42","1410798000","n/a","1993","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/bfs",
+"BFS^C","Saul Centers, Inc.","25.3568","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bfs^c",
+"SCG","Scana Corporation","44.26","6312195402.04","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/scg",
+"SLB","Schlumberger N.V.","64.73","89667989193.7","n/a","n/a","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/slb",
+"SNDR","Schneider National, Inc.","26.55","4696151017.05","n/a","2017","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/sndr",
+"SWM","Schweitzer-Mauduit International, Inc.","45.16","1387385920.56","n/a","n/a","Basic Industries","Paper","http://www.nasdaq.com/symbol/swm",
+"SAIC","SCIENCE APPLICATIONS INTERNATIONAL CORPORATION","73.07","3159586403.94","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/saic",
+"SALT","Scorpio Bulkers Inc.","7.35","554626178.4","n/a","2013","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/salt",
+"SLTB","Scorpio Bulkers Inc.","25","0","n/a","2014","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sltb",
+"SBBC","Scorpio Tankers Inc.","25.3","0","n/a","2017","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sbbc",
+"SBNA","Scorpio Tankers Inc.","24.416","0","n/a","2014","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sbna",
+"STNG","Scorpio Tankers Inc.","3.07","862963937.15","n/a","2010","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/stng",
+"SMG","Scotts Miracle-Gro Company (The)","99.25","5709864906.25","n/a","1992","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/smg",
+"KMM","Scudder Multi-Market Income Trust","8.891","199098492.442","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kmm",
+"KTF","Scudder Municiple Income Trust","11.79","465192441.54","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/ktf",
+"KST","Scudder Strategic Income Trust","12.4","54042969.6","n/a","1994","n/a","n/a","http://www.nasdaq.com/symbol/kst",
+"KSM","Scudder Strategic Municiple Income Trust","11.85","132712119.75","n/a","1989","n/a","n/a","http://www.nasdaq.com/symbol/ksm",
+"SE","Sea Limited","12.43","4065096945.25","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/se",
+"SA","Seabridge Gold, Inc.","10.9","626391586.2","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/sa",
+"CKH","SEACOR Holdings, Inc.","49.07","876357568.45","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/ckh",
+"SMHI","SEACOR Marine Holdings Inc.","12.42","219478241.52","n/a","2017","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/smhi",
+"SDRL","Seadrill Limited","0.297","149819951.16","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sdrl",
+"SDLP","Seadrill Partners LLC","3.7","339739920","n/a","2012","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sdlp",
+"SEE","Sealed Air Corporation","47.74","8611644253.52","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/see",
+"SSW","Seaspan Corporation","5.93","733969881.32","n/a","2005","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/ssw",
+"SSW^D","Seaspan Corporation","24.2186","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ssw^d",
+"SSW^E","Seaspan Corporation","24.4808","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ssw^e",
+"SSW^G","Seaspan Corporation","24.1921","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ssw^g",
+"SSW^H","Seaspan Corporation","23.741","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ssw^h",
+"SSWA","Seaspan Corporation","24.29","0","n/a","2017","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sswa",
+"SSWN","Seaspan Corporation","25.4","0","n/a","2014","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sswn",
+"SEAS","SeaWorld Entertainment, Inc.","12.19","1102420349.88","n/a","2013","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/seas",
+"JBN","Select Asset Inc.","11.184","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/jbn",
+"JBR","Select Asset Inc.","10.99","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/jbr",
+"WTTR","Select Energy Services, Inc.","16.55","1758689506.85","n/a","2017","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/wttr",
+"SEM","Select Medical Holdings Corporation","17.4","2328547326.6","n/a","2009","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/sem",
+"SGZA","Selective Insurance Group, Inc.","25.29","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/sgza",
+"SEMG","Semgroup Corporation","24.65","1939581084.15","n/a","n/a","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/semg",
+"SMI","Semiconductor Manufacturing International Corporation","7.1","6630245412.2","n/a","2004","Technology","Semiconductors","http://www.nasdaq.com/symbol/smi",
+"SRE","Sempra Energy","120.48","30273900308.64","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/sre",
+"SEND","SendGrid, Inc.","21.08","859888213.88","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/send",
+"ST","Sensata Technologies Holding N.V.","48.66","8335283651.22","n/a","2010","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/st",
+"SXT","Sensient Technologies Corporation","77.19","3355903640.34","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/sxt",
+"SQNS","Sequans Communications S.A.","1.88","150103557.84","n/a","2011","Technology","Semiconductors","http://www.nasdaq.com/symbol/sqns",
+"SRG","Seritage Growth Properties","40.17","2250917032.26","n/a","2015","Finance","Real Estate","http://www.nasdaq.com/symbol/srg",
+"SCI","Service Corporation International","36.98","6932647256.4","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/sci",
+"SERV","ServiceMaster Global Holdings, Inc.","49.2","6643405004.4","n/a","2014","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/serv",
+"NOW","ServiceNow, Inc.","122.66","21183382000","n/a","2012","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/now",
+"SHAK","Shake Shack, Inc.","40.79","1498238441.07","n/a","2015","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/shak",
+"SJR","Shaw Communications Inc.","23.03","10966041466.87","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/sjr",
+"SHLX","Shell Midstream Partners, L.P.","27.74","5209082916.06","n/a","2014","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/shlx",
+"SHW","Sherwin-Williams Company (The)","395.07","36944542794.12","n/a","n/a","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/shw",
+"SHG","Shinhan Financial Group Co Ltd","43.58","20665618001.46","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/shg",
+"SFL","Ship Finance International Limited","15.35","1579585226.25","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sfl",
+"SHOP","Shopify Inc.","103.27","8903719125.09","n/a","2015","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/shop",
+"SSTK","Shutterstock, Inc.","42.24","1464669761.28","n/a","2012","Technology","EDP Services","http://www.nasdaq.com/symbol/sstk",
+"SBGL","Sibanye Gold Limited","5.51","60933122.93","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/sbgl",
+"SIG","Signet Jewelers Limited","51.99","3143352884.79","n/a","n/a","Consumer Services","Consumer Specialties","http://www.nasdaq.com/symbol/sig",
+"SSNI","Silver Spring Networks, Inc.","16.08","870605257.44","n/a","2013","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/ssni",
+"SBOW","SilverBow Resorces, Inc.","22.87","264182073.16","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sbow",
+"SPG","Simon Property Group, Inc.","162.35","50468183829.45","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/spg",
+"SPG^J","Simon Property Group, Inc.","73.97","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/spg^j",
+"SSD","Simpson Manufacturing Company, Inc.","60.21","2848758298.47","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/ssd",
+"SHI","SINOPEC Shangai Petrochemical Company, Ltd.","57.88","6251040000","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/shi",
+"SITE","SiteOne Landscape Supply, Inc.","75","2982591750","n/a","2016","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/site",
+"SIX","Six Flags Entertainment Corporation New","65.82","5514777933.36","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/six",
+"SJW","SJW Group","67.02","1375307769.12","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/sjw",
+"SKM","SK Telecom Co., Ltd.","27.38","17416926118.04","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/skm",
+"SKX","Skechers U.S.A., Inc.","35.45","5617780359.4","n/a","1999","Consumer Non-Durables","Shoe Manufacturing","http://www.nasdaq.com/symbol/skx",
+"SLG","SL Green Realty Corporation","102.03","10026050901.45","n/a","1997","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/slg",
+"SLG^I","SL Green Realty Corporation","25.48","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/slg^i",
+"SM","SM Energy Company","22.32","2491448327.28","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sm",
+"SFS","Smart","9.1","666270295.6","n/a","2014","Consumer Services","Food Chains","http://www.nasdaq.com/symbol/sfs",
+"SNN","Smith & Nephew SNATS, Inc.","35.85","15678062854.65","n/a","n/a","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/snn",
+"AOS","Smith (A.O.) Corporation","62.81","10798893590.87","n/a","n/a","Consumer Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/aos",
+"SNAP","Snap Inc.","13.87","16703100014.52","n/a","2017","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/snap",
+"SNA","Snap-On Incorporated","168.25","9591459381","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/sna",
+"IPOA","Social Capital Hedosophia Holdings Corp.","9.9399","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/ipoa",
+"IPOA.U","Social Capital Hedosophia Holdings Corp.","n/a","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/ipoa.u",
+"IPOA.WS","Social Capital Hedosophia Holdings Corp.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ipoa.ws",
+"SQM","Sociedad Quimica y Minera S.A.","54.41","14320522870.84","n/a","1993","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/sqm",
+"SOGO","Sogou Inc.","11.16","4369390608.96","n/a","2017","Technology","EDP Services","http://www.nasdaq.com/symbol/sogo",
+"SLRA.CL","Solar Capital Ltd.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/slra.cl",
+"SOI","Solaris Oilfield Infrastructure, Inc.","16.69","779126936.09","n/a","2017","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/soi",
+"SAH","Sonic Automotive, Inc.","21.4","924385412","n/a","1997","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/sah",
+"SON","Sonoco Products Company","53.8","5347768312.4","n/a","n/a","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/son",
+"SNE","Sony Corp Ord","45.56","57567653548.56","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/sne",
+"BID","Sotheby's","50.91","2672939693.85","n/a","1988","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/bid",
+"SOR","Source Capital, Inc.","39.87","343818147.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sor",
+"SJI","South Jersey Industries, Inc.","33.82","2690349885.6","n/a","n/a","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/sji",
+"SXE","Southcross Energy Partners, L.P.","1.7","134041108.7","n/a","2012","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/sxe",
+"SCE^G","Southern California Edison Company","25.6958","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sce^g",
+"SCE^H","Southern California Edison Company","27.4","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sce^h",
+"SCE^J","Southern California Edison Company","26.85","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sce^j",
+"SCE^K","Southern California Edison Company","27.675","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sce^k",
+"SCE^L","Southern California Edison Company","25.28","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sce^l",
+"SO","Southern Company (The)","51.11","51295411287.01","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/so",
+"SOJA","Southern Company (The)","26.88","0","n/a","2015","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/soja",
+"SOJB","Southern Company (The)","25.59","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/sojb",
+"SOJC","Southern Company (The)","25.07","0","n/a","2017","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/sojc",
+"SCCO","Southern Copper Corporation","42.76","33054697334.44","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/scco",
+"LUV","Southwest Airlines Company","59.92","35555788587.2","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/luv",
+"SWX","Southwest Gas Holdings, Inc.","86.23","4115916563.2","n/a","n/a","Public Utilities","Oil & Gas Production","http://www.nasdaq.com/symbol/swx",
+"SWN","Southwestern Energy Company","6.38","3269275685.28","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/swn",
+"SWNC","Southwestern Energy Company","14.59","0","n/a","2015","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/swnc",
+"SPA","Sparton Corporation","23.23","228460615.29","n/a","n/a","Technology","Electrical Products","http://www.nasdaq.com/symbol/spa",
+"SPE","Special Opportunities Fund Inc.","15.92","135456116","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/spe",
+"SPE^B","Special Opportunities Fund Inc.","25.6601","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/spe^b",
+"SEP","Spectra Energy Partners, LP","41.1","12781436974.8","n/a","2007","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/sep",
+"SPB ","Spectrum Brands Holdings, Inc.","114.21","6581473454.7","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/spb",
+"TRK","Speedway Motorsports, Inc.","19.37","793542721.92","n/a","1995","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/trk",
+"SR","Spire Inc.","81.75","3945815641.5","n/a","n/a","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/sr",
+"SPR","Spirit Aerosystems Holdings, Inc.","82.97","9593393389.65","n/a","2006","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/spr",
+"SRC","Spirit Realty Capital, Inc.","8.55","3897919991.25","n/a","2013","Consumer Services","Building operators","http://www.nasdaq.com/symbol/src",
+"SRC^A","Spirit Realty Capital, Inc.","24.56","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/src^a",
+"SRLP","Sprague Resources LP","24.7","557056308.9","n/a","2013","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/srlp",
+"S","Sprint Corporation","5.97","23882063255.88","n/a","2013","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/s",
+"SPXC","SPX Corporation","31.57","1345174211.92","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/spxc",
+"FLOW","SPX FLOW, Inc.","45.15","1914141112.8","n/a","2015","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/flow",
+"SQ","Square, Inc.","38.22","14851055277.24","n/a","2015","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/sq",
+"JOE","St. Joe Company (The)","18.55","1230258705.2","n/a","n/a","Consumer Services","Homebuilding","http://www.nasdaq.com/symbol/joe",
+"STAG","Stag Industrial, Inc.","28","2634312660","n/a","2011","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/stag",
+"STAG^B","Stag Industrial, Inc.","25.53","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/stag^b",
+"STAG^C","Stag Industrial, Inc.","26.88","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/stag^c",
+"SSI","Stage Stores, Inc.","1.99","54961810","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/ssi",
+"SMP","Standard Motor Products, Inc.","44.44","1005153296.84","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/smp",
+"SXI","Standex International Corporation","105","1342748190","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/sxi",
+"SWJ","Stanley Black & Decker, Inc.","25.68","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/swj",
+"SWK","Stanley Black & Decker, Inc.","168.73","25875031328.62","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/swk",
+"SWP","Stanley Black & Decker, Inc.","122.096","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/swp",
+"STN","Stantec Inc","27.2","3099291052.8","n/a","n/a","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/stn",
+"SGU","Star Group, L.P.","10.2","570055886.4","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/sgu",
+"SRT","StarTek, Inc.","9.83","158682161.03","n/a","1997","Technology","Professional Services","http://www.nasdaq.com/symbol/srt",
+"STWD","STARWOOD PROPERTY TRUST, INC.","21.65","5650621486.95","n/a","2009","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/stwd",
+"STT","State Street Corporation","95.48","35407486206.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/stt",
+"STT^C","State Street Corporation","25.09","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/stt^c",
+"STT^D","State Street Corporation","27.86","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/stt^d",
+"STT^E","State Street Corporation","26.59","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/stt^e",
+"STT^G","State Street Corporation","27.35","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/stt^g",
+"STO","Statoil ASA","20.25","66716696034","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/sto",
+"SPLP","Steel Partners Holdings LP","19.1","496923286.6","n/a","n/a","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/splp",
+"SPLP^A","Steel Partners Holdings LP","21.62","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/splp^a",
+"SPLP^T","Steel Partners Holdings LP","21.4743","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/splp^t",
+"SCS","Steelcase Inc.","14.85","1723119230.25","n/a","1998","Consumer Durables","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/scs",
+"SCA","Stellus Capital Investment Corporation","25.22","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sca",
+"SCM","Stellus Capital Investment Corporation","12.71","202672122.09","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/scm",
+"SCL","Stepan Company","81.99","1846626252.21","n/a","n/a","Basic Industries","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/scl",
+"STE","STERIS plc","89.65","7624944342.95","n/a","n/a","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/ste",
+"STL","Sterling Bancorp","25.3","5685105467.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/stl",
+"STL^A","Sterling Bancorp","26.16","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/stl^a",
+"STC","Stewart Information Services Corporation","40.09","952699401.44","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/stc",
+"SF","Stifel Financial Corporation","58.14","3980687833.62","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/sf",
+"SF^A","Stifel Financial Corporation","27.49","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/sf^a",
+"SFB","Stifel Financial Corporation","25.3405","0","n/a","2017","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/sfb",
+"STM","STMicroelectronics N.V.","22.2","19598371255.2","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/stm",
+"SGY","Stone Energy Corporation","26.54","530776432.48","n/a","1993","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sgy",
+"EDF","Stone Harbor Emerging Markets Income Fund","14.8","235433427.2","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/edf",
+"EDI","Stone Harbor Emerging Markets Total Income Fund","14.6","140529818","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/edi",
+"STON","StoneMor Partners L.P.","7.01","266081948.82","n/a","2004","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/ston",
+"SRI","Stoneridge, Inc.","21.88","616386052.92","n/a","1997","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/sri",
+"STOR","STORE Capital Corporation","25.93","4927106582.4","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/stor",
+"GJH","STRATS Trust","10.1","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/gjh",
+"GJO","STRATS Trust","22.18","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/gjo",
+"GJS","STRATS Trust","19.867","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/gjs",
+"SYK","Stryker Corporation","155.87","58332419543.97","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/syk",
+"RGR","Sturm, Ruger & Company, Inc.","54.05","942006965.8","n/a","n/a","Capital Goods","Ordnance And Accessories","http://www.nasdaq.com/symbol/rgr",
+"SPH","Suburban Propane Partners, L.P.","23.99","1472728467.35","n/a","1996","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/sph",
+"SMFG","Sumitomo Mitsui Financial Group Inc","8.15","57480054962","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/smfg",
+"INN","Summit Hotel Properties, Inc.","15.09","1573533697.83","n/a","2011","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/inn",
+"INN^B.CL","Summit Hotel Properties, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/inn^b.cl",
+"INN^C","Summit Hotel Properties, Inc.","25.2601","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/inn^c",
+"INN^D","Summit Hotel Properties, Inc.","25.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/inn^d",
+"INN^E","Summit Hotel Properties, Inc.","24.6","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/inn^e",
+"SUM","Summit Materials, Inc.","30.2","3275853101.4","n/a","2015","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/sum",
+"SMLP","Summit Midstream Partners, LP","19.55","1428325385.1","n/a","2012","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/smlp",
+"SUI","Sun Communities, Inc.","93.73","7436775899.28","n/a","1993","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/sui",
+"SLF","Sun Life Financial Inc.","40.35","24693379442.4","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/slf",
+"SXCP","SunCoke Energy Partners, L.P.","17.2","795085462.8","n/a","2013","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/sxcp",
+"SXC","SunCoke Energy, Inc.","11.39","733012949.26","n/a","2011","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/sxc",
+"SU","Suncor Energy Inc.","35.1","58051403900.1","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/su",
+"SUN","Sunoco LP","29.45","3413061219","n/a","2012","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/sun",
+"SHO","Sunstone Hotel Investors, Inc.","16.49","3715554173.4","n/a","2004","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/sho",
+"SHO^E","Sunstone Hotel Investors, Inc.","26.315","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sho^e",
+"SHO^F","Sunstone Hotel Investors, Inc.","25.85","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sho^f",
+"STI","SunTrust Banks, Inc.","61.97","29499779944.77","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sti",
+"STI.WS.A","SunTrust Banks, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sti.ws.a",
+"STI.WS.B","SunTrust Banks, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sti.ws.b",
+"STI^A","SunTrust Banks, Inc.","24.65","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sti^a",
+"STI^E","SunTrust Banks, Inc.","25.5","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sti^e",
+"SPN","Superior Energy Services, Inc.","9.99","1529301867.3","n/a","n/a","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/spn",
+"SUP","Superior Industries International, Inc.","16.6","413463802.8","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/sup",
+"SVU","SuperValu Inc.","18.47","709403092.59","n/a","n/a","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/svu",
+"SLD","Sutherland Asset Management Corporation","16.1","515142684","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/sld",
+"SLDA","Sutherland Asset Management Corporation","25.5886","0","n/a","2017","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/slda",
+"SWZ","Swiss Helvetia Fund, Inc. (The)","12.7","321486174.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/swz",
+"SWCH","Switch, Inc.","16.71","4219382996.73","n/a","2017","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/swch",
+"SYF","Synchrony Financial","35.94","28126340989.86","n/a","2014","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/syf",
+"SYT","Syngenta AG","92.4","42605866842","n/a","n/a","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/syt",
+"SNX","Synnex Corporation","134.2","5363324203.6","n/a","2003","Technology","Retail: Computer Software & Peripheral Equipment","http://www.nasdaq.com/symbol/snx",
+"SNV","Synovus Financial Corp.","49.61","5929130666.69","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/snv",
+"SNV^C","Synovus Financial Corp.","25.96","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/snv^c",
+"GJP","Synthetic Fixed-Income Securities, Inc.","22.35","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gjp",
+"GJR","Synthetic Fixed-Income Securities, Inc.","21.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gjr",
+"GJT","Synthetic Fixed-Income Securities, Inc.","19.8","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/gjt",
+"GJV","Synthetic Fixed-Income Securities, Inc.","25.6588","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/gjv",
+"SYY","Sysco Corporation","57.78","30106634169.6","n/a","n/a","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/syy",
+"SYX","Systemax Inc.","30.18","1118820314.58","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/syx",
+"DATA","Tableau Software, Inc.","70.32","5607567068.88","n/a","2013","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/data",
+"TAHO","Tahoe Resources, Inc.","4.48","1401235409.28","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/taho",
+"TLRD","Tailored Brands, Inc.","17.02","837305537.8","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/tlrd",
+"TWN","Taiwan Fund, Inc. (The)","21.0001","172711752.433","n/a","1986","n/a","n/a","http://www.nasdaq.com/symbol/twn",
+"TSM","Taiwan Semiconductor Manufacturing Company Ltd.","39.7","205887217200","n/a","1997","Technology","Semiconductors","http://www.nasdaq.com/symbol/tsm",
+"TAL","TAL Education Group","27.99","13820310323.46","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/tal",
+"TEGP","Tallgrass Energy GP, LP","23.33","3668162835.2","n/a","2015","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/tegp",
+"TEP","Tallgrass Energy Partners, LP","44.65","3268368971.45","n/a","2013","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/tep",
+"SKT","Tanger Factory Outlet Centers, Inc.","24.84","2348080189.92","n/a","1993","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/skt",
+"TPR","Tapestry, Inc.","41.54","11812947344.98","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/tpr",
+"NGLS^A","Targa Resources Partners LP","26.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ngls^a",
+"TRGP","Targa Resources, Inc.","44.2","9530973384.4","n/a","2010","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/trgp",
+"TGT","Target Corporation","59.51","32368281554.18","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/tgt",
+"TARO","Taro Pharmaceutical Industries Ltd.","106.99","4290599106.95","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/taro",
+"TTM","Tata Motors Ltd","30.77","20898065300.11","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/ttm",
+"TCO","Taubman Centers, Inc.","58.89","3575368841.85","n/a","1992","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/tco",
+"TCO^J","Taubman Centers, Inc.","25.35","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tco^j",
+"TCO^K","Taubman Centers, Inc.","25.55","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tco^k",
+"TMHC","Taylor Morrison Home Corporation","23.92","2859841616.32","n/a","2013","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/tmhc",
+"TCP","TC PipeLines, LP","51.84","3622631662.08","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/tcp",
+"TCF","TCF Financial Corporation","20.34","3497104792.26","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/tcf",
+"TCF.WS","TCF Financial Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tcf.ws",
+"TCF^C","TCF Financial Corporation","25.412","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tcf^c",
+"TCF^D","TCF Financial Corporation","25.8","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tcf^d",
+"TSI","TCW Strategic Income Fund, Inc.","5.56","265139480.92","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tsi",
+"TEL","TE Connectivity Ltd.","93.73","32958955130.92","n/a","n/a","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/tel",
+"TISI","Team, Inc.","13.75","411318132.5","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/tisi",
+"FTI","TechnipFMC plc","29.25","13624798268.25","n/a","n/a","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/fti",
+"TECK","Teck Resources Ltd","23.31","13298155629.57","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/teck",
+"TK","Teekay Corporation","8.32","717708501.12","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/tk",
+"TGP","Teekay LNG Partners L.P.","18","1432800000","n/a","2005","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/tgp",
+"TGP^A","Teekay LNG Partners L.P.","25.6999","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tgp^a",
+"TGP^B","Teekay LNG Partners L.P.","24.625","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tgp^b",
+"TOO","Teekay Offshore Partners L.P.","2.4","984108504","n/a","2006","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/too",
+"TOO^A","Teekay Offshore Partners L.P.","23.45","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/too^a",
+"TOO^B","Teekay Offshore Partners L.P.","24.87","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/too^b",
+"TNK","Teekay Tankers Ltd.","1.61","450055668.02","n/a","2007","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/tnk",
+"GCI","TEGNA Inc.","11.48","1283107488.6","n/a","2015","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/gci",
+"TGNA","TEGNA Inc.","13.39","2881605969.97","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/tgna",
+"TRC","Tejon Ranch Co","22.07","571022296.45","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/trc",
+"HQH","Tekla Healthcare Investors","22.43","911750879.32","n/a","1987","n/a","n/a","http://www.nasdaq.com/symbol/hqh",
+"THQ","Tekla Healthcare Opportunies Fund","17.57","760118031.19","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/thq",
+"HQL","Tekla Life Sciences Investors","18.92","408151548.64","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/hql",
+"THW","Tekla World Healthcare Fund","13.44","411072829.44","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/thw",
+"TDOC","Teladoc, Inc.","35.7","2036661973.5","n/a","2015","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/tdoc",
+"TLRA","Telaria, Inc.","4.03","206364085.07","n/a","2013","Technology","Advertising","http://www.nasdaq.com/symbol/tlra",
+"TEO","Telecom Argentina Stet - France Telecom S.A.","36.08","6993455709.68","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/teo",
+"TI","Telecom Italia S.P.A.","8.26","17401474069.14","n/a","n/a","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/ti",
+"TI.A","Telecom Italia S.P.A.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ti.a",
+"TDY","Teledyne Technologies Incorporated","183.49","6502240999.63","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/tdy",
+"TFX","Teleflex Incorporated","265.58","11964184329.86","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/tfx",
+"VIV","Telefonica Brasil S.A.","14.84","25060215635.84","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/viv",
+"TEF","Telefonica SA","10.23","53115507147.78","n/a","1988","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tef",
+"TDA","Telephone and Data Systems, Inc.","24.99","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tda",
+"TDE","Telephone and Data Systems, Inc.","25.38","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tde",
+"TDI","Telephone and Data Systems, Inc.","25.682","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tdi",
+"TDJ","Telephone and Data Systems, Inc.","25.45","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tdj",
+"TDS","Telephone and Data Systems, Inc.","27.32","3026700320.92","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tds",
+"TU","TELUS Corporation","37.58","22342606547.58","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tu",
+"TDF","Templeton Dragon Fund, Inc.","21.07","721202733.37","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tdf",
+"EMF","Templeton Emerging Markets Fund","16.95","305260347","n/a","1987","n/a","n/a","http://www.nasdaq.com/symbol/emf",
+"TEI","Templeton Emerging Markets Income Fund, Inc.","11.56","554861712.08","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/tei",
+"GIM","Templeton Global Income Fund, Inc.","6.59","884010001.22","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/gim",
+"TPX","Tempur Sealy International, Inc.","57.46","3113218942.34","n/a","2003","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/tpx",
+"TS","Tenaris S.A.","29.71","17536874609.65","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/ts",
+"THC","Tenet Healthcare Corporation","13.5","1362647731.5","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/thc",
+"TNC","Tennant Company","64.7","1154994702.7","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/tnc",
+"TEN","Tenneco Inc.","58.45","3015351390.45","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/ten",
+"TVC","Tennessee Valley Authority","25.54","0","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/tvc",
+"TVE","Tennessee Valley Authority","25.1418","0","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/tve",
+"TDC","Teradata Corporation","37.73","4565330000","n/a","n/a","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/tdc",
+"TER","Teradyne, Inc.","40.11","7867886550.3","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/ter",
+"TEX","Terex Corporation","45.81","3852621000","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/tex",
+"TX","Ternium S.A.","28.27","5549618028.79","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/tx",
+"TNH","Terra Nitrogen Company, L.P.","83.05","1536555886.8","n/a","n/a","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/tnh",
+"TRNO","Terreno Realty Corporation","37.42","2041320086.18","n/a","2010","Finance","Real Estate","http://www.nasdaq.com/symbol/trno",
+"TTI","Tetra Technologies, Inc.","4.13","478616395.11","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/tti",
+"TEVA","Teva Pharmaceutical Industries Limited","15.26","15504160000","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/teva",
+"TPL","Texas Pacific Land Trust","405.01","3174890400.42","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/tpl",
+"TGH","Textainer Group Holdings Limited","22.5","1278926550","n/a","2007","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/tgh",
+"TXT","Textron Inc.","54.89","14459142901.72","n/a","n/a","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/txt",
+"TTF","Thai Fund, Inc. (The)","11.01","127984699.05","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/ttf",
+"AES","The AES Corporation","10.67","7046324659.22","n/a","n/a","Basic Industries","Electric Utilities: Central","http://www.nasdaq.com/symbol/aes",
+"BX","The Blackstone Group L.P.","31.58","37105361446.26","n/a","2007","Finance","Investment Managers","http://www.nasdaq.com/symbol/bx",
+"CEE","The Central and Eastern Europe Fund, Inc.","24.72","184233487.92","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cee",
+"SCHW","The Charles Schwab Corporation","49.5","66358530612","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/schw",
+"SCHW^C","The Charles Schwab Corporation","27.33","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/schw^c",
+"SCHW^D","The Charles Schwab Corporation","27.35","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/schw^d",
+"SRV","The Cushing MLP Total Return Fund","11.18","75289496.36","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/srv",
+"GRX","The Gabelli Healthcare & Wellness Trust","10.08","199672341.12","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/grx",
+"GRX^A","The Gabelli Healthcare & Wellness Trust","26.01","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/grx^a",
+"GRX^B","The Gabelli Healthcare & Wellness Trust","26.9","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/grx^b",
+"GDL","The GDL Fund","9.99","182305032.48","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/gdl",
+"GDL^B","The GDL Fund","50.7319","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gdl^b",
+"THG","The Hanover Insurance Group, Inc.","107.08","4548222464.6","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/thg",
+"THGA","The Hanover Insurance Group, Inc.","25.728","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/thga",
+"MSG","The Madison Square Garden Company","217.07","5114265362.01","n/a","2015","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/msg",
+"RUBI","The Rubicon Project, Inc.","1.75","87134934.25","n/a","2014","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/rubi",
+"TRV","The Travelers Companies, Inc.","136.21","37280115269.96","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/trv",
+"TMO","Thermo Fisher Scientific Inc","192.2","77071307615.4","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/tmo",
+"THR","Thermon Group Holdings, Inc.","23.46","761039232.9","n/a","2011","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/thr",
+"TPRE","Third Point Reinsurance Ltd.","16.5","1771826182.5","n/a","2013","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/tpre",
+"TSLF","THL Credit Senior Loan Fund","16.92","125529310.8","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/tslf",
+"TCRX","THL Credit, Inc.","25.47","0","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/tcrx",
+"TCRZ","THL Credit, Inc.","26","0","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/tcrz",
+"TRI","Thomson Reuters Corp","44.54","31692869216.16","n/a","n/a","Consumer Services","Publishing","http://www.nasdaq.com/symbol/tri",
+"THO","Thor Industries, Inc.","151.59","7987938790.35","n/a","n/a","Consumer Non-Durables","Homebuilding","http://www.nasdaq.com/symbol/tho",
+"TDW","Tidewater Inc.","26.68","584703912.52","n/a","2017","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/tdw",
+"TDW.WS.A","Tidewater Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tdw.ws.a",
+"TDW.WS.B","Tidewater Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tdw.ws.b",
+"TIER","TIER REIT, Inc.","19.82","948248993.34","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/tier",
+"TIF","Tiffany & Co.","97.25","12085978025.25","n/a","1987","Consumer Services","Consumer Specialties","http://www.nasdaq.com/symbol/tif",
+"TLYS","Tilly's, Inc.","16.4","473058000","n/a","2012","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/tlys",
+"TSU","TIM Participacoes S.A.","17.97","8701190715.15","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tsu",
+"TIME","Time Inc.","18.6","1852967395.8","n/a","2014","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/time",
+"TWX","Time Warner Inc.","91.3","71085539074","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/twx",
+"TKR","Timken Company (The)","49.2","3818762402.4","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/tkr",
+"TMST","Timken Steel Corporation","15","666624705","n/a","2014","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/tmst",
+"TWI","Titan International, Inc.","11.98","715363944.32","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/twi",
+"TJX","TJX Companies, Inc. (The)","75.35","47643993751.75","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/tjx",
+"TOL","Toll Brothers Inc.","49.67","7860525850","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/tol",
+"TR","Tootsie Roll Industries, Inc.","37.2","2342250272.4","n/a","n/a","Consumer Non-Durables","Specialty Foods","http://www.nasdaq.com/symbol/tr",
+"BLD","TopBuild Corp.","67.73","2409789375.5","n/a","2015","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/bld",
+"TMK","Torchmark Corporation","88.53","10220508036.96","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/tmk",
+"TMK^B","Torchmark Corporation","25.02","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tmk^b",
+"TMK^C","Torchmark Corporation","26.75","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tmk^c",
+"TTC","Toro Company (The)","65.48","7056659771.6","n/a","n/a","Capital Goods","Tools/Hardware","http://www.nasdaq.com/symbol/ttc",
+"TD","Toronto Dominion Bank (The)","57.79","106476317143.78","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/td",
+"NDP","Tortoise Energy Independence Fund, Inc.","12.63","183875989.47","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/ndp",
+"TYG","Tortoise Energy Infrastructure Corporation","26.25","1288703718.75","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/tyg",
+"NTG","Tortoise MLP Fund, Inc.","16.18","763061760.18","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/ntg",
+"TTP","Tortoise Pipeline & Energy Fund, Inc.","17.45","174786406.85","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/ttp",
+"TPZ","Tortoise Power and Energy Infrastructure Fund, Inc","20.2316","140636588.7228","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/tpz",
+"TOT","Total S.A.","56.58","142590856318.26","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/tot",
+"TSS","Total System Services, Inc.","73.88","13582558142.56","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/tss",
+"TOWR","Tower International, Inc.","32.3","663068515.1","n/a","2010","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/towr",
+"TSQ","Townsquare Media, Inc.","7.82","144501588.48","n/a","2014","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/tsq",
+"TM","Toyota Motor Corp Ltd Ord","124.36","182484919361.44","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/tm",
+"TPGE","TPG Pace Energy Holdings Corp.","9.72","157950000","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/tpge",
+"TPGE.U","TPG Pace Energy Holdings Corp.","n/a","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/tpge.u",
+"TPGE.WS","TPG Pace Energy Holdings Corp.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tpge.ws",
+"TPGH","TPG Pace Holdings Corp.","9.69","545062500","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/tpgh",
+"TPGH.U","TPG Pace Holdings Corp.","n/a","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/tpgh.u",
+"TPGH.WS","TPG Pace Holdings Corp.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tpgh.ws",
+"TRTX","TPG RE Finance Trust, Inc.","19.12","1163094991.36","n/a","2017","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/trtx",
+"TSLX","TPG Specialty Lending, Inc.","20.31","1223167190.94","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/tslx",
+"TAC","TransAlta Corporation","6.05","1741815975.35","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/tac",
+"TRP","TransCanada Corporation","48.56","42613916039.28","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/trp",
+"TCI","Transcontinental Realty Investors, Inc.","32.88","286640178.96","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/tci",
+"TDG","Transdigm Group Incorporated","279.87","14541961798.74","n/a","2006","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/tdg",
+"TLP","TransMontaigne Partners L.P.","39.52","654392828.96","n/a","2005","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/tlp",
+"RIG","Transocean Ltd.","10.83","4236840298.92","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/rig",
+"TGS","Transportadora De Gas Sa Ord B","21.3","3384549892.8","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/tgs",
+"TRU","TransUnion","55.65","10149909841.05","n/a","2015","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/tru",
+"TVPT","Travelport Worldwide Limited","13.17","1650409876.2","n/a","2014","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/tvpt",
+"TREC","Trecora Resources","13.05","328860000","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/trec",
+"TG","Tredegar Corporation","19.45","642373807.95","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/tg",
+"THS","Treehouse Foods, Inc.","46.07","2635903526.88","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/ths",
+"TREX","Trex Company, Inc.","113.18","3330308937.02","n/a","n/a","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/trex",
+"TY","Tri Continental Corporation","26.6","1486891428.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ty",
+"TY^","Tri Continental Corporation","51.4826","0","n/a","n/a","Consumer Services","Miscellaneous","http://www.nasdaq.com/symbol/ty^",
+"TPH","TRI Pointe Group, Inc.","17.65","2655132230.65","n/a","2013","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/tph",
+"TCAP","Triangle Capital Corporation","9.77","466427928.64","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/tcap",
+"TCCA","Triangle Capital Corporation","25.05","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tcca",
+"TCCB","Triangle Capital Corporation","25.1288","0","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/tccb",
+"TRCO","Tribune Media Company","41.15","3592666548.85","n/a","2014","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/trco",
+"TNET","TriNet Group, Inc.","43.86","3047624117.64","n/a","2014","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/tnet",
+"TRN","Trinity Industries, Inc.","35.44","5379211670","n/a","n/a","Capital Goods","Railroads","http://www.nasdaq.com/symbol/trn",
+"TSE","Trinseo S.A.","71.15","3109588622.35","n/a","2014","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/tse",
+"TPVG","TriplePoint Venture Growth BDC Corp.","13.36","236621418.24","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/tpvg",
+"TPVY","TriplePoint Venture Growth BDC Corp.","26","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/tpvy",
+"GTS","Triple-S Management Corporation","28.57","682883196.99","n/a","2007","Finance","Accident &Health Insurance","http://www.nasdaq.com/symbol/gts",
+"TRTN","Triton International Limited","38.54","3109706154.78","n/a","2016","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/trtn",
+"TGI","Triumph Group, Inc.","29.5","1464603374","n/a","1996","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/tgi",
+"TROX","Tronox Limited","24.47","2931062138.67","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/trox",
+"TBI","TrueBlue, Inc.","28.2","1166394497.4","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/tbi",
+"TNP","Tsakos Energy Navigation Ltd","4.26","361616843.58","n/a","2002","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/tnp",
+"TNP^B","Tsakos Energy Navigation Ltd","25.24","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tnp^b",
+"TNP^C","Tsakos Energy Navigation Ltd","25.36","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tnp^c",
+"TNP^D","Tsakos Energy Navigation Ltd","24.8014","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tnp^d",
+"TNP^E","Tsakos Energy Navigation Ltd","25.03","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tnp^e",
+"TUP","Tupperware Brands Corporation","61.9","3149934454.9","n/a","n/a","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/tup",
+"TKC","Turkcell Iletisim Hizmetleri AS","9.49","8351200000","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tkc",
+"TKF","Turkish Investment Fund, Inc. (The)","8.82","38312263.08","n/a","1989","n/a","n/a","http://www.nasdaq.com/symbol/tkf",
+"TPB","Turning Point Brands, Inc.","17.62","338476552.66","n/a","2016","Consumer Non-Durables","Tobacco","http://www.nasdaq.com/symbol/tpb",
+"TRQ","Turquoise Hill Resources Ltd.","3","6036943407","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/trq",
+"TPC","Tutor Perini Corporation","25.1","1249503351","n/a","n/a","Basic Industries","General Bldg Contractors - Nonresidential Bldgs","http://www.nasdaq.com/symbol/tpc",
+"TWLO","Twilio Inc.","26.07","2425284670.05","n/a","2016","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/twlo",
+"TWTR","Twitter, Inc.","20.71","15383254896.83","n/a","2013","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/twtr",
+"TWO","Two Harbors Investments Corp","16.06","2802294640.86","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/two",
+"TWO^A","Two Harbors Investments Corp","26.8643","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/two^a",
+"TWO^B","Two Harbors Investments Corp","25.88","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/two^b",
+"TWO^C","Two Harbors Investments Corp","24.6699","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/two^c",
+"TYL","Tyler Technologies, Inc.","181.79","6829511988.81","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/tyl",
+"TSN","Tyson Foods, Inc.","82.39","30296365526.35","n/a","n/a","Consumer Non-Durables","Meat/Poultry/Fish","http://www.nasdaq.com/symbol/tsn",
+"USB","U.S. Bancorp","54.9","91106065013.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/usb",
+"USB^A","U.S. Bancorp","896.3","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/usb^a",
+"USB^H","U.S. Bancorp","22.85","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/usb^h",
+"USB^M","U.S. Bancorp","28.84","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/usb^m",
+"USB^O","U.S. Bancorp","25.89","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/usb^o",
+"USPH","U.S. Physical Therapy, Inc.","71.95","905214605.9","n/a","1992","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/usph",
+"SLCA","U.S. Silica Holdings, Inc.","33.92","2755264037.76","n/a","2012","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/slca",
+"UBS","UBS AG","17.52","65150863474.32","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/ubs",
+"UGI","UGI Corporation","48.62","8418656074.4","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/ugi",
+"UGP","Ultrapar Participacoes S.A.","21.52","11973837665.92","n/a","n/a","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/ugp",
+"UMH","UMH Properties, Inc.","15.35","536125750.65","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/umh",
+"UMH^B","UMH Properties, Inc.","27.45","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/umh^b",
+"UMH^C","UMH Properties, Inc.","27.54","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/umh^c",
+"UA","Under Armour, Inc.","11.73","5181115850.88","n/a","2016","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/ua",
+"UAA","Under Armour, Inc.","13.15","5808326806.4","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/uaa",
+"UFI","Unifi, Inc.","36.13","660034979.68","n/a","n/a","Consumer Non-Durables","Textiles","http://www.nasdaq.com/symbol/ufi",
+"UNF","Unifirst Corporation","163.85","3322157223.85","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/unf",
+"UN","Unilever NV","57.2","164926100310.4","n/a","n/a","Basic Industries","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/un",
+"UL","Unilever PLC","55.86","68849962750.38","n/a","n/a","Basic Industries","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/ul",
+"UNP","Union Pacific Corporation","124.62","98096977725.3","n/a","n/a","Transportation","Railroads","http://www.nasdaq.com/symbol/unp",
+"UIS","Unisys Corporation","7.6","383597087.6","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/uis",
+"UNT","Unit Corporation","22.24","1176043638.4","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/unt",
+"UAL","United Continental Holdings, Inc.","62.57","18536514857.95","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/ual",
+"UDR","United Dominion Realty Trust, Inc.","39.22","10501392202.56","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/udr",
+"UMC","United Microelectronics Corporation","2.58","6307584000","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/umc",
+"UPS","United Parcel Service, Inc.","120.31","103674900282.53","n/a","1999","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/ups",
+"URI","United Rentals, Inc.","157.09","13285822186.01","n/a","1997","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/uri",
+"USM","United States Cellular Corporation","37.81","3218532541.64","n/a","1988","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/usm",
+"UZA","United States Cellular Corporation","25.49","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/uza",
+"UZB","United States Cellular Corporation","25.79","0","n/a","2014","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/uzb",
+"UZC","United States Cellular Corporation","25.85","0","n/a","2015","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/uzc",
+"X","United States Steel Corporation","29.3","5127337795.2","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/x",
+"UTX","United Technologies Corporation","120.12","95924218910.52","n/a","n/a","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/utx",
+"UNH","UnitedHealth Group Incorporated","226.78","219765116084.22","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/unh",
+"UTL","UNITIL Corporation","51.89","732726443.96","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/utl",
+"UNVR","Univar Inc.","29.59","4167666902.19","n/a","2015","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/unvr",
+"UVV","Universal Corporation","53.25","1337339084.25","n/a","n/a","Consumer Services","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/uvv",
+"UHT","Universal Health Realty Income Trust","74.3","1020482117.4","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/uht",
+"UHS","Universal Health Services, Inc.","108.06","10256173970.7","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/uhs",
+"UVE","UNIVERSAL INSURANCE HOLDINGS INC","26.3","905858474.4","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/uve",
+"UTI","Universal Technical Institute Inc","2.87","71054983.58","n/a","2003","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/uti",
+"UNM","Unum Group","56.48","12673495464.32","n/a","n/a","Finance","Accident &Health Insurance","http://www.nasdaq.com/symbol/unm",
+"UE","Urban Edge Properties","25.69","2923969751.01","n/a","2015","Finance","Real Estate","http://www.nasdaq.com/symbol/ue",
+"UBA","Urstadt Biddle Properties Inc.","23.43","923031691.56","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/uba",
+"UBP","Urstadt Biddle Properties Inc.","18.5","728812902","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ubp",
+"UBP^G","Urstadt Biddle Properties Inc.","26.19","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ubp^g",
+"UBP^H","Urstadt Biddle Properties Inc.","26.43","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ubp^h",
+"USFD","US Foods Holding Corp.","29.31","6585760740.24","n/a","2016","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/usfd",
+"USAC","USA Compression Partners, LP","16.9","1048082618.7","n/a","2013","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/usac",
+"USNA","USANA Health Sciences, Inc.","70.45","1690275077.05","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/usna",
+"USDP","USD Partners LP","10","258985980","n/a","2014","Transportation","Railroads","http://www.nasdaq.com/symbol/usdp",
+"USG","USG Corporation","37.92","5364714177.6","n/a","n/a","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/usg",
+"BIF","USLIFE Income Fund, Inc.","10.75","1140540782.75","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bif",
+"VFC","V.F. Corporation","71.79","28367751950.67","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/vfc",
+"EGY","Vaalco Energy Inc","0.817","48054331.327","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/egy",
+"MTN","Vail Resorts, Inc.","223.71","9050699003.64","n/a","1997","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/mtn",
+"VALE","VALE S.A.","10.9","56872410157.2","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/vale",
+"VRX","Valeant Pharmaceuticals International, Inc.","17.25","5991446346.75","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vrx",
+"VLO","Valero Energy Corporation","84.17","36831222818.69","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/vlo",
+"VLP","Valero Energy Partners LP","41.8","2894907989.6","n/a","2013","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/vlp",
+"VHI","Valhi, Inc.","6.59","2235136553.91","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/vhi",
+"VR","Validus Holdings, Ltd.","48.01","3814961642.13","n/a","2007","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/vr",
+"VR^A","Validus Holdings, Ltd.","25.48","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vr^a",
+"VR^B","Validus Holdings, Ltd.","25.28","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vr^b",
+"VLY","Valley National Bancorp","11.85","3132786668.55","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/vly",
+"VLY.WS","Valley National Bancorp","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vly.ws",
+"VLY^A","Valley National Bancorp","27.5929","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/vly^a",
+"VLY^B","Valley National Bancorp","26.31","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vly^b",
+"VMI","Valmont Industries, Inc.","172.1","3890781728","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/vmi",
+"VVV","Valvoline Inc.","24.58","4980527538.9","n/a","2016","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/vvv",
+"VNTV","Vantiv, Inc.","75.13","13357470361.29","n/a","2012","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/vntv",
+"VAR","Varian Medical Systems, Inc.","112.41","10298658426.84","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/var",
+"VGR","Vector Group Ltd.","22.68","3065851237.68","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/vgr",
+"VVC","Vectren Corporation","68.92","5720524787.72","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/vvc",
+"VEC","Vectrus, Inc.","32.2","357888381.2","n/a","2014","Consumer Services","Diversified Commercial Services","http://www.nasdaq.com/symbol/vec",
+"VEDL","Vedanta Limited","17.7","16448584494.3","n/a","2013","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/vedl",
+"VEEV","Veeva Systems Inc.","59.46","8361062144.1","n/a","2013","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/veev",
+"VNTR","Venator Materials PLC","22.14","2353107169.8","n/a","2017","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/vntr",
+"VTRB","Ventas Realty, Limited Partnership // Ventas Capital Corporati","25.04","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/vtrb",
+"VTR","Ventas, Inc.","64.81","23082979053.69","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/vtr",
+"VER","VEREIT Inc.","7.88","7676916955.2","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ver",
+"VER^F","VEREIT Inc.","25.82","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ver^f",
+"PAY","Verifone Systems, Inc.","17.5","1963523327.5","n/a","2005","Miscellaneous","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/pay",
+"VRTV","Veritiv Corporation","26.65","418410436.6","n/a","2014","Consumer Services","Paper","http://www.nasdaq.com/symbol/vrtv",
+"VZ","Verizon Communications Inc.","51.25","209071342845","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/vz",
+"VZA","Verizon Communications Inc.","26.38","0","n/a","2014","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/vza",
+"VET","Vermilion Energy Inc.","35.4","4310313982.8","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/vet",
+"VRS","Verso Corporation","11.69","402784479.37","n/a","2016","Basic Industries","Paper","http://www.nasdaq.com/symbol/vrs",
+"VSM","Versum Materials, Inc.","37.28","4056692205.28","n/a","2016","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/vsm",
+"VVI","Viad Corp","57.6","1175701248","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/vvi",
+"VCO","Vina Concha Y Toro","34.31","1281488758.69","n/a","1994","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/vco",
+"VNCE","Vince Holding Corp.","4.93","57258957.49","n/a","2013","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/vnce",
+"VIPS","Vipshop Holdings Limited","8.41","4962683055.1","n/a","2012","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/vips",
+"ZTR","Virtus Global Dividend & Income Fund Inc.","13.28","323886955.84","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/ztr",
+"VGI","Virtus Global Multi-Sector Income Fund","18.25","205408057","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/vgi",
+"ZF","Virtus Total Return Fund Inc.","12.74","274258948.6","n/a","1986","n/a","n/a","http://www.nasdaq.com/symbol/zf",
+"V","Visa Inc.","110.73","251860831587.24","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/v",
+"VSH","Vishay Intertechnology, Inc.","21.7","3124882763.8","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/vsh",
+"VPG","Vishay Precision Group, Inc.","26.65","354220207.25","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/vpg",
+"VSTO","Vista Outdoor Inc.","13.99","801960535.59","n/a","2015","Capital Goods","Ordnance And Accessories","http://www.nasdaq.com/symbol/vsto",
+"VC","Visteon Corporation","130.88","4070214870.4","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/vc",
+"VST","Vistra Energy Corp.","18.73","8008577745.36","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/vst",
+"VSI","Vitamin Shoppe, Inc","3.65","87517356.7","n/a","2009","Consumer Non-Durables","Food Chains","http://www.nasdaq.com/symbol/vsi",
+"VSLR","Vivint Solar, Inc.","3.35","384454431.95","n/a","2014","Capital Goods","Building Products","http://www.nasdaq.com/symbol/vslr",
+"VMW","Vmware, Inc.","124.44","50889399274.32","n/a","2007","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/vmw",
+"VOC","VOC Energy Trust","4.97","84490000","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/voc",
+"VCRA","Vocera Communications, Inc.","28.12","821579593.56","n/a","2012","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/vcra",
+"VG","Vonage Holdings Corp.","10.32","2359887929.52","n/a","2006","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/vg",
+"VNO","Vornado Realty Trust","77.92","14795282773.28","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/vno",
+"VNO^G","Vornado Realty Trust","25.73","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vno^g",
+"VNO^I","Vornado Realty Trust","25.6628","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vno^i",
+"VNO^K","Vornado Realty Trust","25.62","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vno^k",
+"VNO^L","Vornado Realty Trust","25.33","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vno^l",
+"VJET","voxeljet AG","5.0901","94675860","n/a","2013","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/vjet",
+"IAE","Voya Asia Pacific High Dividend Equity Income Fund","10.39","125996838.99","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/iae",
+"IHD","Voya Emerging Markets High Income Dividend Equity Fund","8.76","166676082","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/ihd",
+"VOYA","Voya Financial, Inc.","44.34","7969976171.46","n/a","2013","Finance","Life Insurance","http://www.nasdaq.com/symbol/voya",
+"IGA","Voya Global Advantage and Premium Opportunity Fund","11.41","209342898.38","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/iga",
+"IGD","Voya Global Equity Dividend and Premium Opportunity Fund","7.82","759145432.22","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/igd",
+"IDE","Voya Infrastructure, Industrials and Materials Fund","15.97","307880503.63","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/ide",
+"IID","Voya International High Dividend Equity Income Fund","7.7","64761835.6","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/iid",
+"IRR","Voya Natural Resources Equity Income Fund","6.28","141909053.24","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/irr",
+"PPR","Voya Prime Rate Trust","5.08","750761470.28","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ppr",
+"VMC","Vulcan Materials Company","121.21","16034202305.64","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/vmc",
+"WTI","W&T Offshore, Inc.","3.49","480997886.56","n/a","2005","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/wti",
+"WPC","W.P. Carey Inc.","71.16","7607678169.84","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/wpc",
+"WRB","W.R. Berkley Corporation","69.52","8467171576.16","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/wrb",
+"WRB^B","W.R. Berkley Corporation","25.26","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wrb^b",
+"WRB^C","W.R. Berkley Corporation","26.4992","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wrb^c",
+"WRB^D","W.R. Berkley Corporation","26.2","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wrb^d",
+"GRA","W.R. Grace & Co.","72.04","4881661000.04","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/gra",
+"GWW","W.W. Grainger, Inc.","218.23","12435441117.24","n/a","n/a","Consumer Services","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/gww",
+"WNC","Wabash National Corporation","19.89","1173075880.86","n/a","1991","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/wnc",
+"WBC","Wabco Holdings Inc.","147.53","7914713487.39","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/wbc",
+"WDR","Waddell & Reed Financial, Inc.","20.85","1738286580.15","n/a","1998","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/wdr",
+"WAGE","WageWorks, Inc.","64.15","2542683784.4","n/a","2012","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/wage",
+"WD","Walker & Dunlop, Inc.","48.98","1521541414.1","n/a","2010","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/wd",
+"WMT","Wal-Mart Stores, Inc.","97.35","290804079946.05","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/wmt",
+"DIS","Walt Disney Company (The)","105.25","158960358418.5","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/dis",
+"WAC","Walter Investment Management Corp.","0.5","18686775.5","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/wac",
+"HCC","Warrior Met Coal, Inc.","22.43","1198800150.12","n/a","2017","Energy","Coal Mining","http://www.nasdaq.com/symbol/hcc",
+"WPG","Washington Prime Group Inc.","6.97","1294966204.37","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/wpg",
+"WPG^H","Washington Prime Group Inc.","24.61","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wpg^h",
+"WPG^I","Washington Prime Group Inc.","24.6824","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wpg^i",
+"WRE","Washington Real Estate Investment Trust","32.25","2530496669.25","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wre",
+"WCN","Waste Connections, Inc.","68.91","18168500160.45","n/a","n/a","Public Utilities","Environmental Services","http://www.nasdaq.com/symbol/wcn",
+"WM","Waste Management, Inc.","81.81","35523223967.79","n/a","n/a","Public Utilities","Environmental Services","http://www.nasdaq.com/symbol/wm",
+"WAT","Waters Corporation","198.16","15760262450.56","n/a","1995","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/wat",
+"WSO","Watsco, Inc.","165.99","5932837652.61","n/a","n/a","Consumer Durables","Industrial Machinery/Components","http://www.nasdaq.com/symbol/wso",
+"WSO.B","Watsco, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wso.b",
+"WTS","Watts Water Technologies, Inc.","73.75","2518442656.25","n/a","1986","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/wts",
+"W","Wayfair Inc.","70.23","6168403857.18","n/a","2014","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/w",
+"WFT","Weatherford International plc","3.49","3463920448.01","n/a","n/a","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/wft",
+"WBS","Webster Financial Corporation","56.94","5242738542.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wbs",
+"WBS^E.CL","Webster Financial Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wbs^e.cl",
+"WEC","WEC Energy Group, Inc.","69.14","21818894356.68","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/wec",
+"WTW","Weight Watchers International Inc","43.15","2784478604.65","n/a","2001","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/wtw",
+"WRI","Weingarten Realty Investors","33.02","4240713527.7","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/wri",
+"WMK","Weis Markets, Inc.","41.81","1124623901.83","n/a","n/a","Consumer Services","Food Chains","http://www.nasdaq.com/symbol/wmk",
+"WBT","Welbilt, Inc.","22.08","3078956617.92","n/a","2016","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/wbt",
+"WCG","WellCare Health Plans, Inc.","211.35","9409630860.6","n/a","2004","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/wcg",
+"WFC","Wells Fargo & Company","56.2","276743493433.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wfc",
+"WFC.WS","Wells Fargo & Company","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc.ws",
+"WFC^J","Wells Fargo & Company","25.62","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^j",
+"WFC^L","Wells Fargo & Company","1338","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^l",
+"WFC^N","Wells Fargo & Company","25.17","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^n",
+"WFC^O","Wells Fargo & Company","25.09","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^o",
+"WFC^P","Wells Fargo & Company","25.22","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^p",
+"WFC^Q","Wells Fargo & Company","27.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^q",
+"WFC^R","Wells Fargo & Company","28.62","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^r",
+"WFC^T","Wells Fargo & Company","26.25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^t",
+"WFC^V","Wells Fargo & Company","26.37","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^v",
+"WFC^W","Wells Fargo & Company","26.18","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^w",
+"WFC^X","Wells Fargo & Company","25.76","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^x",
+"WFC^Y","Wells Fargo & Company","25.95","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^y",
+"WFE^A","Wells Fargo & Company","26.74","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfe^a",
+"EOD","Wells Fargo Global Dividend Opportunity Fund","6.22","282596786.74","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/eod",
+"HCN","Welltower Inc.","67.96","25169450506.6","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hcn",
+"HCN^I","Welltower Inc.","62.65","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hcn^i",
+"WAIR","Wesco Aircraft Holdings, Inc.","7.3","726929349.9","n/a","2011","Capital Goods","Wholesale Distributors","http://www.nasdaq.com/symbol/wair",
+"WCC","WESCO International, Inc.","65.35","3071602788.3","n/a","1999","Consumer Non-Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/wcc",
+"WST","West Pharmaceutical Services, Inc.","99.11","7359207198.53","n/a","n/a","Basic Industries","Specialty Chemicals","http://www.nasdaq.com/symbol/wst",
+"WR","Westar Energy, Inc.","56.88","8082316730.88","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/wr",
+"WAL","Western Alliance Bancorporation","58.2","6139522597.8","n/a","2005","Finance","Major Banks","http://www.nasdaq.com/symbol/wal",
+"WALA","Western Alliance Bancorporation","26.3927","0","n/a","2016","Finance","Major Banks","http://www.nasdaq.com/symbol/wala",
+"WEA","Western Asset Bond Fund","13.7831","164084359.725","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/wea",
+"TLI","Western Asset Corporate Loan Fund Inc","10.53","104657269.86","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/tli",
+"EMD","Western Asset Emerging Markets Debt Fund Inc","15.31","930021443.72","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/emd",
+"GDO","Western Asset Global Corporate Defined Opportunity Fund Inc.","18.16","271320206.4","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/gdo",
+"EHI","Western Asset Global High Income Fund Inc","9.92","448802326.4","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/ehi",
+"HIX","Western Asset High Income Fund II Inc.","6.93","597392722.08","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/hix",
+"HIO","Western Asset High Income Opportunity Fund, Inc.","5.01","647453377.11","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hio",
+"HYI","Western Asset High Yield Defined Opportunity Fund Inc.","15.16","345395889.2","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/hyi",
+"SBI","Western Asset Intermediate Muni Fund Inc","9.3485","131648521.7775","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/sbi",
+"IGI","Western Asset Investment Grade Defined Opportunity Trust Inc.","22.05","238434102.9","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/igi",
+"MMU","Western Asset Managed Municipals Fund, Inc.","14.24","615196494.24","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/mmu",
+"WMC","Western Asset Mortgage Capital Corporation","10.06","421713198.06","n/a","2012","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/wmc",
+"DMO","Western Asset Mortgage Defined Opportunity Fund Inc","24.53","256338082.99","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/dmo",
+"MTT","Western Asset Municipal Defined Opportunity Trust Inc","21.54","261825958.98","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/mtt",
+"MHF","Western Asset Municipal High Income Fund, Inc.","7.28","157487759.52","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/mhf",
+"MNP","Western Asset Municipal Partners Fund, Inc.","15.21","147826948.23","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/mnp",
+"GFY","Western Asset Variable Rate Strategic Fund Inc.","16.94","79082814.58","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/gfy",
+"WIW","Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2","11.32","692604396.88","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/wiw",
+"WIA","Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd","11.63","339047308.23","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/wia",
+"WGP","Western Gas Equity Partners, LP","36.5","7991059646.5","n/a","2012","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/wgp",
+"WES","Western Gas Partners, LP","45.96","7610044758.48","n/a","2008","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/wes",
+"WU","Western Union Company (The)","19.71","9052653539.07","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/wu",
+"WAB","Westinghouse Air Brake Technologies Corporation","76.3","7324742622.4","n/a","n/a","Capital Goods","Railroads","http://www.nasdaq.com/symbol/wab",
+"WLK","Westlake Chemical Corporation","98.54","12722247827.38","n/a","2004","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/wlk",
+"WLKP","Westlake Chemical Partners LP","22.35","720446215.5","n/a","2014","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/wlkp",
+"WMLP","Westmoreland Resource Partners, LP","2.74","3520461.6","n/a","2015","Energy","Coal Mining","http://www.nasdaq.com/symbol/wmlp",
+"WBK","Westpac Banking Corporation","23.95","81098595826.75","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/wbk",
+"WRK","Westrock Company","62.4","15849632884.8","n/a","2015","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/wrk",
+"WHG","Westwood Holdings Group Inc","68.03","604407160.63","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/whg",
+"WEX","WEX Inc.","126.9","5445269736.3","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/wex",
+"WY","Weyerhaeuser Company","35.4","26720961361.8","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/wy",
+"WGL","WGL Holdings Inc","84.99","4364452374.6","n/a","n/a","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/wgl",
+"WPM","Wheaton Precious Metals Corp.","20.98","9281086873.4","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/wpm",
+"WHR","Whirlpool Corporation","167.46","12034142311.02","n/a","n/a","Consumer Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/whr",
+"WTM","White Mountains Insurance Group, Ltd.","887.19","3326936771.49","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/wtm",
+"WSR","Whitestone REIT","14.81","569988130.67","n/a","2010","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/wsr",
+"WLL","Whiting Petroleum Corporation","25.86","2345461399.8","n/a","2003","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/wll",
+"WOW","WideOpenWest, Inc.","9.92","880615363.2","n/a","2017","Consumer Services","Television Services","http://www.nasdaq.com/symbol/wow",
+"WRD","WildHorse Resource Development Corporation","17.12","1732051508.96","n/a","2016","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/wrd",
+"WG","Willbros Group, Inc.","1.33","84094617.88","n/a","1996","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/wg",
+"WMB","Williams Companies, Inc. (The)","29.29","24215406420.21","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/wmb",
+"WPZ","Williams Partners LP","37.01","36041143818.73","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/wpz",
+"WSM","Williams-Sonoma, Inc.","51.61","4359909580","n/a","n/a","Consumer Services","Home Furnishings","http://www.nasdaq.com/symbol/wsm",
+"WGO","Winnebago Industries, Inc.","54","1708263918","n/a","n/a","Consumer Non-Durables","Homebuilding","http://www.nasdaq.com/symbol/wgo",
+"WIT","Wipro Limited","5.15","24934877497.9","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/wit",
+"WNS","WNS (Holdings) Limited","41.15","2072624147.55","n/a","2006","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/wns",
+"WWW","Wolverine World Wide, Inc.","28.86","2761345521.48","n/a","n/a","Consumer Non-Durables","Shoe Manufacturing","http://www.nasdaq.com/symbol/www",
+"WF","Woori Bank","44.24","9928506346.08","n/a","2014","Finance","Commercial Banks","http://www.nasdaq.com/symbol/wf",
+"WK","Workiva Inc.","21.8","914045747.2","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/wk",
+"INT","World Fuel Services Corporation","28.04","1896030086.48","n/a","n/a","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/int",
+"WWE","World Wrestling Entertainment, Inc.","28.76","2217622916.4","n/a","n/a","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/wwe",
+"WOR","Worthington Industries, Inc.","41.22","2595651718.14","n/a","n/a","Capital Goods","Steel/Iron Ore","http://www.nasdaq.com/symbol/wor",
+"WPP","WPP plc","88.27","22294135166.94","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wpp",
+"WPX","WPX Energy, Inc.","13.08","5207892526.68","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/wpx",
+"WPXP","WPX Energy, Inc.","58.1","0","n/a","2015","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/wpxp",
+"WYN","Wyndham Worldwide Corp","111.67","11281600667.48","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/wyn",
+"XFLT","XAI Octagon Floating Rate & Alternative Income Term Trust","10.001","72609310.205","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/xflt",
+"XEL","Xcel Energy Inc.","51.36","26078701568.16","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/xel",
+"XHR","Xenia Hotels & Resorts, Inc.","21.77","2323511751.68","n/a","2015","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/xhr",
+"XRM","Xerium Technologies, Inc.","4.16","68089810.88","n/a","2005","Basic Industries","Textiles","http://www.nasdaq.com/symbol/xrm",
+"XRX","Xerox Corporation","29.72","7566299159.48","n/a","n/a","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/xrx",
+"XIN","Xinyuan Real Estate Co Ltd","5.85","380150678.7","n/a","2007","Basic Industries","Homebuilding","http://www.nasdaq.com/symbol/xin",
+"XL","XL Group Ltd.","38.45","9843775673.4","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/xl",
+"XOXO","XO Group, Inc.","19.41","498843541.17","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/xoxo",
+"XPO","XPO Logistics, Inc.","77.99","9348731413.01","n/a","n/a","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/xpo",
+"XYL","Xylem Inc.","69.01","12394195861.98","n/a","2011","Capital Goods","Fluid Controls","http://www.nasdaq.com/symbol/xyl",
+"AUY","Yamana Gold Inc.","2.58","2446560217.32","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/auy",
+"YELP","Yelp Inc.","43.89","3638034419.25","n/a","2012","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/yelp",
+"YEXT","Yext, Inc.","13.49","1217288118.68","n/a","2017","Technology","EDP Services","http://www.nasdaq.com/symbol/yext",
+"YGE","Yingli Green Energy Holding Company Limited","2.06","37443336.62","n/a","2007","Technology","Semiconductors","http://www.nasdaq.com/symbol/yge",
+"YRD","Yirendai Ltd.","37.44","2237270256","n/a","2015","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/yrd",
+"YPF","YPF Sociedad Anonima","22.94","9022595471.42","n/a","1993","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/ypf",
+"YUMC","Yum China Holdings, Inc.","40.57","15590052896.86","n/a","2016","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/yumc",
+"YUM","Yum! Brands, Inc.","83.4","28105272411.6","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/yum",
+"YUME","YuMe, Inc.","3.61","126155341.58","n/a","2013","Technology","Advertising","http://www.nasdaq.com/symbol/yume",
+"ZAYO","Zayo Group Holdings, Inc.","35.35","8744369894.75","n/a","2014","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/zayo",
+"ZEN","Zendesk, Inc.","33.39","3389323404.6","n/a","2014","Technology","EDP Services","http://www.nasdaq.com/symbol/zen",
+"ZBH","Zimmer Biomet Holdings, Inc.","114.57","23197340317.32","n/a","n/a","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/zbh",
+"ZB^A","Zions Bancorporation","24.7591","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/zb^a",
+"ZB^G","Zions Bancorporation","27.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/zb^g",
+"ZB^H","Zions Bancorporation","25.95","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/zb^h",
+"ZBK","Zions Bancorporation","28.9","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/zbk",
+"ZOES","Zoe's Kitchen, Inc.","15.59","304859799.7","n/a","2014","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/zoes",
+"ZTS","Zoetis Inc.","72.3","35230940113.5","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/zts",
+"ZTO","ZTO Express (Cayman) Inc.","16","11413179824","n/a","2016","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/zto",
+"ZYME","Zymeworks Inc.","7.88","199972698.48","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/zyme",
diff --git a/Statistical_Analysis/DataMeta/SYMBOLS/NASDAQ.csv b/Statistical_Analysis/DataMeta/SYMBOLS/NASDAQ.csv
new file mode 100644
index 0000000..82b5cba
--- /dev/null
+++ b/Statistical_Analysis/DataMeta/SYMBOLS/NASDAQ.csv
@@ -0,0 +1,3270 @@
+"Symbol","Name","LastSale","MarketCap","ADR TSO","IPOyear","Sector","Industry","Summary Quote",
+"PIH","1347 Property Insurance Holdings, Inc.","7.35","43988030.1","n/a","2014","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/pih",
+"TURN","180 Degree Capital Corp.","2.02","62865555.24","n/a","n/a","Finance","Finance/Investors Services","http://www.nasdaq.com/symbol/turn",
+"FLWS","1-800 FLOWERS.COM, Inc.","10.25","662400735.5","n/a","1999","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/flws",
+"FCCY","1st Constitution Bancorp (NJ)","18.25","147335078.75","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/fccy",
+"SRCE","1st Source Corporation","51.64","1339341753.2","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/srce",
+"VNET","21Vianet Group, Inc.","7.04","420230504.32","59691833","2011","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/vnet",
+"TWOU","2U, Inc.","64.6","3373563357.8","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/twou",
+"JOBS","51job, Inc.","56.9","2093542809.9","36793371","2004","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/jobs",
+"CAFD","8point3 Energy Partners LP","14.95","1182319778.25","n/a","2015","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/cafd",
+"EGHT","8x8 Inc","14.325","1317219863.325","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/eght",
+"AVHI","A V Homes, Inc.","18.05","405325186.45","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/avhi",
+"SHLM","A. Schulman, Inc.","38","1120996390","n/a","1972","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/shlm",
+"AAON","AAON, Inc.","36.35","1907225394.9","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/aaon",
+"ABAX","ABAXIS, Inc.","48.14","1092633580","n/a","1992","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/abax",
+"ABEO","Abeona Therapeutics Inc.","16.55","774130503.35","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/abeo",
+"ABEOW","Abeona Therapeutics Inc.","11.9","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/abeow",
+"ABIL","Ability Inc.","0.485","12491728.87","n/a","2014","Finance","Business Services","http://www.nasdaq.com/symbol/abil",
+"ABMD","ABIOMED, Inc.","194.6","8604461817","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/abmd",
+"ABLX","Ablynx NV","23.44","308107080","13144500","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/ablx",
+"AXAS","Abraxas Petroleum Corporation","2.15","356663287.15","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/axas",
+"ACIU","AC Immune SA","11.85","674528567.7","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aciu",
+"ACIA","Acacia Communications, Inc.","38.35","1510120605.5","n/a","2016","Technology","Semiconductors","http://www.nasdaq.com/symbol/acia",
+"ACTG","Acacia Research Corporation","4.25","215070323.5","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/actg",
+"ACHC","Acadia Healthcare Company, Inc.","32.26","2834157103.74","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/achc",
+"ACAD","ACADIA Pharmaceuticals Inc.","30.16","3746042011.92","n/a","2004","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/acad",
+"ACST","Acasti Pharma, Inc.","1.68","24859232.16","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/acst",
+"AXDX","Accelerate Diagnostics, Inc.","27.8","1540052251.4","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/axdx",
+"XLRN","Acceleron Pharma Inc.","35.54","1607652752.96","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/xlrn",
+"ANCX","Access National Corporation","29.53","603969028.31","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/ancx",
+"ARAY","Accuray Incorporated","5.25","440573322","n/a","2007","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/aray",
+"ACRX","AcelRx Pharmaceuticals, Inc.","2.25","113261375.25","n/a","2011","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/acrx",
+"ACER","Acer Therapeutics Inc.","16.7918","108319972.5188","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/acer",
+"ACERW","Acer Therapeutics Inc.","0.0182","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/acerw",
+"ACET","Aceto Corporation","10.44","319894691.76","n/a","n/a","Health Care","Other Pharmaceuticals","http://www.nasdaq.com/symbol/acet",
+"AKAO","Achaogen, Inc.","11.33","480319589.97","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/akao",
+"ACHV","Achieve Life Sciences, Inc. ","1.29","15412502.04","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/achv",
+"ACHN","Achillion Pharmaceuticals, Inc.","3.02","416330350.64","n/a","2006","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/achn",
+"ACIW","ACI Worldwide, Inc.","22.89","2714278437.36","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/aciw",
+"ACRS","Aclaris Therapeutics, Inc.","22.27","686688301.33","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/acrs",
+"ACMR","ACM Research, Inc.","6.79","102612408.36","n/a","2017","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/acmr",
+"ACNB","ACNB Corporation","29.25","205324616.25","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/acnb",
+"ACOR","Acorda Therapeutics, Inc.","20.8","972341052.8","n/a","2006","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/acor",
+"SQZZ","Active Alts Contrarian ETF","25.2394","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sqzz",
+"ATVI","Activision Blizzard, Inc","61.96","46847922231.8","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/atvi",
+"ACTA","Actua Corporation","15.5","507196425","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/acta",
+"ACXM","Acxiom Corporation","27.59","2185557714.25","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/acxm",
+"ADMS","Adamas Pharmaceuticals, Inc.","35.93","818445158.4","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/adms",
+"ADMP","Adamis Pharmaceuticals Corporation","4.05","135217277.1","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/admp",
+"ADAP","Adaptimmune Therapeutics plc","8.1","473355608.4","58438964","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/adap",
+"ADUS","Addus HomeCare Corporation","33.15","385589495.85","n/a","2009","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/adus",
+"AEY","ADDvantage Technologies Group, Inc.","1.49","15186443.56","n/a","n/a","Consumer Services","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/aey",
+"IOTS","Adesto Technologies Corporation","7.85","165940993","n/a","2015","Technology","Semiconductors","http://www.nasdaq.com/symbol/iots",
+"ADMA","ADMA Biologics Inc","2.98","135043643.82","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/adma",
+"ADBE","Adobe Systems Incorporated","179.52","88493129873.28","n/a","1986","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/adbe",
+"ADOM","ADOMANI, Inc.","3.198","217690834.14","n/a","2017","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/adom",
+"ADTN","ADTRAN, Inc.","22.8","1097810674.8","n/a","1994","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/adtn",
+"ADRO","Aduro Biotech, Inc.","9.55","742324995.3","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/adro",
+"AAAP","Advanced Accelerator Applications S.A.","81.34","3432930216.66","42204699","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aaap",
+"ADES","Advanced Emissions Solutions, Inc.","8.63","182002126.1","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/ades",
+"AEIS","Advanced Energy Industries, Inc.","72.55","2877138203.25","n/a","1995","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/aeis",
+"AMD","Advanced Micro Devices, Inc.","10.73","10352289010.19","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/amd",
+"ADXS","Advaxis, Inc.","3.03","124429480.05","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/adxs",
+"ADXSW","Advaxis, Inc.","0.85","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/adxsw",
+"ADVM","Adverum Biotechnologies, Inc.","3.05","137376477.4","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/advm",
+"AEGN","Aegion Corp","27.25","886355872.25","n/a","n/a","Basic Industries","Water Supply","http://www.nasdaq.com/symbol/aegn",
+"AGLE","Aeglea BioTherapeutics, Inc.","4.73","78727647.79","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/agle",
+"AEHR","Aehr Test Systems","2.53","54501502.88","n/a","1997","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/aehr",
+"AMTX","Aemetis, Inc","0.75","14867221.5","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/amtx",
+"AERI","Aerie Pharmaceuticals, Inc.","64.9","2382136912.1","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/aeri",
+"AVAV","AeroVironment, Inc.","44.72","1066138216","n/a","2007","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/avav",
+"AEZS","AEterna Zentaris Inc.","1.96","32223889.6","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aezs",
+"AEMD","Aethlon Medical, Inc.","1.02","15397784.34","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/aemd",
+"GNMX","Aevi Genomic Medicine, Inc.","1.27","75351976.55","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/gnmx",
+"AFMD","Affimed N.V.","1.975","88225943.9","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/afmd",
+"AGEN","Agenus Inc.","3.97","397726168.58","n/a","2000","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/agen",
+"AGRX","Agile Therapeutics, Inc.","4.99","170589846.58","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/agrx",
+"AGYS","Agilysys, Inc.","12.23","283766281.48","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/agys",
+"AGIO","Agios Pharmaceuticals, Inc.","61.17","2982299858.13","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/agio",
+"AGNC","AGNC Investment Corp.","20.02","7833743317.4","n/a","2008","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/agnc",
+"AGNCB","AGNC Investment Corp.","26.39","9142817690.37","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/agncb",
+"AGNCN","AGNC Investment Corp.","25.89","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/agncn",
+"AGFS","AgroFresh Solutions, Inc.","5.84","293970310.88","n/a","2014","Finance","Business Services","http://www.nasdaq.com/symbol/agfs",
+"AGFSW","AgroFresh Solutions, Inc.","0.37","0","n/a","2014","Finance","Business Services","http://www.nasdaq.com/symbol/agfsw",
+"ALRN","Aileron Therapeutics, Inc.","11","161906657","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/alrn",
+"AIMT","Aimmune Therapeutics, Inc.","38.02","1933834490.22","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aimt",
+"AIRT","Air T, Inc.","24.05","49129075.45","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/airt",
+"ATSG","Air Transport Services Group, Inc","24.29","1436051810.48","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/atsg",
+"AIRG","Airgain, Inc.","9.29","88986476.02","n/a","2016","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/airg",
+"AMCN","AirMedia Group Inc","2.1","94873272.9","45177749","2007","Technology","Advertising","http://www.nasdaq.com/symbol/amcn",
+"AKAM","Akamai Technologies, Inc.","55.79","9436975463.02","n/a","1999","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/akam",
+"AKTX","Akari Therapeutics Plc","4.84","56765344.68","11728377","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aktx",
+"AKCA","Akcea Therapeutics, Inc.","18.81","1251648041.49","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/akca",
+"AKBA","Akebia Therapeutics, Inc.","15.85","749216075.05","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/akba",
+"AKER","Akers Biosciences Inc","0.44","4365042.88","n/a","2014","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/aker",
+"AKRX","Akorn, Inc.","32.9","4114823430.9","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/akrx",
+"AKTS","Akoustis Technologies, Inc.","6.78","132549833.94","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/akts",
+"ALRM","Alarm.com Holdings, Inc.","39.3","1852618230.9","n/a","2015","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/alrm",
+"ALSK","Alaska Communications Systems Group, Inc.","2.06","108041887.08","n/a","1999","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/alsk",
+"ALBO","Albireo Pharma, Inc.","24.39","217057609.89","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/albo",
+"ABDC","Alcentra Capital Corp.","8.4","119659848","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/abdc",
+"ALDR","Alder BioPharmaceuticals, Inc.","10.8","731815084.8","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aldr",
+"ALDX","Aldeyra Therapeutics, Inc.","6.5","124264894","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aldx",
+"ALXN","Alexion Pharmaceuticals, Inc.","108.96","24342714810.24","n/a","1996","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/alxn",
+"ALCO","Alico, Inc.","32.4","267416348.4","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/alco",
+"ALGN","Align Technology, Inc.","254.07","20370749255.28","n/a","2001","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/algn",
+"ALIM","Alimera Sciences, Inc.","1.3","89892847.2","n/a","2010","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/alim",
+"ALJJ","ALJ Regional Holdings, Inc.","3.67","134024781.38","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/aljj",
+"ALKS","Alkermes plc","53.7","8257767441","n/a","1991","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/alks",
+"ABTX","Allegiance Bancshares, Inc.","39.7","523307296.8","n/a","2015","Finance","Major Banks","http://www.nasdaq.com/symbol/abtx",
+"ALGT","Allegiant Travel Company","147.5","2371491577.5","n/a","2006","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/algt",
+"ALNA","Allena Pharmaceuticals, Inc.","14","288705872","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/alna",
+"AHGP","Alliance Holdings GP, L.P.","25.32","1515731160","n/a","2006","Energy","Coal Mining","http://www.nasdaq.com/symbol/ahgp",
+"AMMA","Alliance MMA, Inc.","1.44","18234682.56","n/a","2016","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/amma",
+"ARLP","Alliance Resource Partners, L.P.","18.425","2408225198.225","n/a","1999","Energy","Coal Mining","http://www.nasdaq.com/symbol/arlp",
+"AHPI","Allied Healthcare Products, Inc.","2.0601","8268287.5737","n/a","1992","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/ahpi",
+"AMOT","Allied Motion Technologies, Inc.","31.81","300698943.89","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/amot",
+"ALQA","Alliqua BioMedical, Inc.","2.2","10969274.8","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/alqa",
+"ALLT","Allot Communications Ltd.","5.91","195705985.8","n/a","2006","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/allt",
+"MDRX","Allscripts Healthcare Solutions, Inc.","14.13","2553021272.43","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/mdrx",
+"AFAM","Almost Family Inc","59.25","827599911.75","n/a","n/a","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/afam",
+"ALNY","Alnylam Pharmaceuticals, Inc.","137.31","13617144195.72","n/a","2004","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/alny",
+"AOSL","Alpha and Omega Semiconductor Limited","17.53","418529644.03","n/a","2010","Technology","Semiconductors","http://www.nasdaq.com/symbol/aosl",
+"GOOG","Alphabet Inc.","1010.17","701868248468.87","n/a","2004","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/goog",
+"GOOGL","Alphabet Inc.","1025.07","712220799922.77","n/a","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/googl",
+"SMCP","AlphaMark Actively Managed Small Cap ETF","25.215","27735869.625","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/smcp",
+"ATEC","Alphatec Holdings, Inc.","2.65","44318812","n/a","2006","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/atec",
+"ALPN","Alpine Immune Sciences, Inc.","10.97","152281645.65","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/alpn",
+"SWIN","ALPS/Dorsey Wright Sector Momentum ETF","29.4664","10313298.9328","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/swin",
+"AABA","Altaba Inc.","70.1","61223802566.8","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/aaba",
+"ALTR","Altair Engineering Inc.","23.46","1416771452.4","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/altr",
+"ALT","Altimmune, Inc.","1.8","28174752","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/alt",
+"ASPS","Altisource Portfolio Solutions S.A.","26.54","475191773.06","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/asps",
+"AIMC","Altra Industrial Motion Corp.","48.1","1408144912.2","n/a","2006","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/aimc",
+"AMAG","AMAG Pharmaceuticals, Inc.","14","495240774","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/amag",
+"AMRN","Amarin Corporation plc","3.2","844423328","263882290","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/amrn",
+"AMRK","A-Mark Precious Metals, Inc.","14.26","100268477","n/a","n/a","Basic Industries","Other Specialty Stores","http://www.nasdaq.com/symbol/amrk",
+"AMZN","Amazon.com, Inc.","1162.35","560104122611.25","n/a","1997","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/amzn",
+"AMBC","Ambac Financial Group, Inc.","15.25","690080281.5","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/ambc",
+"AMBCW","Ambac Financial Group, Inc.","5.72","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/ambcw",
+"AMBA","Ambarella, Inc.","62.03","2060277136.15","n/a","2012","Technology","Semiconductors","http://www.nasdaq.com/symbol/amba",
+"AMCX","AMC Networks Inc.","52.86","3270101438.4","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/amcx",
+"DOX","Amdocs Limited","65.01","9449528550","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/dox",
+"AMDA","Amedica Corporation","3.3279","10057156.7367","n/a","2014","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/amda",
+"AMED","Amedisys Inc","52.87","1794233646.22","n/a","n/a","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/amed",
+"UHAL","Amerco","378.39","7419390901.32","n/a","n/a","Consumer Services","Rental/Leasing Companies","http://www.nasdaq.com/symbol/uhal",
+"AMRH","Ameri Holdings, Inc.","2.7","42811872.3","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/amrh",
+"AMRHW","Ameri Holdings, Inc.","0.5","0","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/amrhw",
+"ATAX","America First Multifamily Investors, L.P.","6.1","367542860.8","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/atax",
+"AMOV","America Movil, S.A.B. de C.V.","17.06","56346630229.46","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/amov",
+"AAL","American Airlines Group, Inc.","49","23446454577","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/aal",
+"ACSF","American Capital Senior Floating, Ltd.","10.85","108501085","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/acsf",
+"AETI","American Electric Technologies, Inc.","1.6","13871440","n/a","n/a","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/aeti",
+"AMNB","American National Bankshares, Inc.","40.65","351514574.25","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/amnb",
+"ANAT","American National Insurance Company","126.31","3401766268.04","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/anat",
+"AOBC","American Outdoor Brands Corporation","13.6","734420848.8","n/a","n/a","Capital Goods","Ordnance And Accessories","http://www.nasdaq.com/symbol/aobc",
+"APEI","American Public Education, Inc.","26.55","431910461.7","n/a","2007","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/apei",
+"ARII","American Railcar Industries, Inc.","40.36","770225316.08","n/a","2006","Capital Goods","Railroads","http://www.nasdaq.com/symbol/arii",
+"AMRB","American River Bankshares","15.05","95974196.15","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/amrb",
+"AMSWA","American Software, Inc.","11.98","356138133.52","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/amswa",
+"AMSC","American Superconductor Corporation","3.24","67797460.08","n/a","1991","Consumer Durables","Metal Fabrications","http://www.nasdaq.com/symbol/amsc",
+"AMWD","American Woodmark Corporation","127.7","2075113507","n/a","1986","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/amwd",
+"CRMT","America's Car-Mart, Inc.","45.8","337360097.8","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/crmt",
+"ABCB","Ameris Bancorp","49.75","1852244687.75","n/a","1994","Finance","Major Banks","http://www.nasdaq.com/symbol/abcb",
+"AMSF","AMERISAFE, Inc.","65.95","1269143316.85","n/a","2005","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/amsf",
+"ASRV","AmeriServ Financial Inc.","4.25","77663752","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/asrv",
+"ASRVP","AmeriServ Financial Inc.","27.5407","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/asrvp",
+"ATLO","Ames National Corporation","28.1","261636655.3","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/atlo",
+"AMGN","Amgen Inc.","177.2","128631353890","n/a","1983","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/amgn",
+"FOLD","Amicus Therapeutics, Inc.","13.63","2266250559","n/a","2007","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/fold",
+"AMKR","Amkor Technology, Inc.","10.45","2500471861.8","n/a","1998","Technology","Semiconductors","http://www.nasdaq.com/symbol/amkr",
+"AMPH","Amphastar Pharmaceuticals, Inc.","19.18","881814808.28","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/amph",
+"IBUY","Amplify Online Retail ETF","37.78","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ibuy",
+"ASYS","Amtech Systems, Inc.","9.93","146275841.07","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/asys",
+"AFSI","AmTrust Financial Services, Inc.","9.78","1917139903.5","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/afsi",
+"AMRS","Amyris, Inc.","3.58","154060467","n/a","2010","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/amrs",
+"ADI","Analog Devices, Inc.","85.4","31481496295.2","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/adi",
+"ALOG","Analogic Corporation","82.15","1025615476.2","n/a","1972","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/alog",
+"ANAB","AnaptysBio, Inc.","84.39","1982969215.2","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/anab",
+"AVXL","Anavex Life Sciences Corp.","3.74","157723616.6","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/avxl",
+"ANCB","Anchor Bancorp","24.8992","62122010.048","n/a","2011","Finance","Banks","http://www.nasdaq.com/symbol/ancb",
+"ANDA","Andina Acquisition Corp. II","10.3","50235479.3","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/anda",
+"ANDAR","Andina Acquisition Corp. II","1.236","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/andar",
+"ANDAU","Andina Acquisition Corp. II","12","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/andau",
+"ANDAW","Andina Acquisition Corp. II","1.17","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/andaw",
+"ANGI","ANGI Homeservices Inc.","11.51","5494986280.05","n/a","n/a","Consumer Services","Advertising","http://www.nasdaq.com/symbol/angi",
+"ANGO","AngioDynamics, Inc.","17.24","632979288.64","n/a","2004","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/ango",
+"ANIP","ANI Pharmaceuticals, Inc.","70.67","823581325.01","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/anip",
+"ANIK","Anika Therapeutics Inc.","54.74","802585235.06","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/anik",
+"ANSS","ANSYS, Inc.","146.54","12435453713.42","n/a","1996","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/anss",
+"ATRS","Antares Pharma, Inc.","1.94","303948537.76","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/atrs",
+"ANTH","Anthera Pharmaceuticals, Inc.","1.91","26452884.98","n/a","2010","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/anth",
+"APLS","Apellis Pharmaceuticals, Inc.","14.02","540371976.74","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/apls",
+"APOG","Apogee Enterprises, Inc.","48.66","1393756166.34","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/apog",
+"APEN","Apollo Endosurgery, Inc.","4.51","77979464.97","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/apen",
+"AINV","Apollo Investment Corporation","5.91","1290995494.14","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/ainv",
+"APPF","AppFolio, Inc.","41.85","1420685465.4","n/a","2015","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/appf",
+"APPN","Appian Corporation","20.72","1249483878.72","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/appn",
+"AAPL","Apple Inc.","171.05","878224067600","n/a","1980","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/aapl",
+"ARCI","Appliance Recycling Centers of America, Inc.","0.91","6256582.15","n/a","n/a","Consumer Services","Home Furnishings","http://www.nasdaq.com/symbol/arci",
+"APDN","Applied DNA Sciences Inc","2.28","62419689.96","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/apdn",
+"APDNW","Applied DNA Sciences Inc","0.5","0","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/apdnw",
+"AGTC","Applied Genetic Technologies Corporation","3.8","68754293","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/agtc",
+"AMAT","Applied Materials, Inc.","51.91","55361348735.15","n/a","1972","Technology","Semiconductors","http://www.nasdaq.com/symbol/amat",
+"AAOI","Applied Optoelectronics, Inc.","43.38","840799228.68","n/a","2013","Technology","Semiconductors","http://www.nasdaq.com/symbol/aaoi",
+"AREX","Approach Resources Inc.","2.49","215421739.95","n/a","2007","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/arex",
+"APTI","Apptio, Inc.","22.48","907933367.6","n/a","2016","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/apti",
+"APRI","Apricus Biosciences, Inc.","1.6","24344827.2","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/apri",
+"APVO","Aptevo Therapeutics Inc.","2.99","64071119.32","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/apvo",
+"APTO","Aptose Biosciences, Inc.","2.01","53269076.28","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/apto",
+"AQMS","Aqua Metals, Inc.","2.95","60187239.3","n/a","2015","Basic Industries","Metal Fabrications","http://www.nasdaq.com/symbol/aqms",
+"AQB","AquaBounty Technologies, Inc.","4.03","35847228.82","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aqb",
+"AQXP","Aquinox Pharmaceuticals, Inc.","10.8","253421244","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aqxp",
+"ARDM","Aradigm Corporation","4.27","64682549.26","n/a","1996","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/ardm",
+"ARLZ","Aralez Pharmaceuticals Inc.","1.52","100278210.64","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/arlz",
+"PETX","Aratana Therapeutics, Inc.","5.45","234347607.45","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/petx",
+"ABUS","Arbutus Biopharma Corporation","5.55","305538572.25","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/abus",
+"ARCW","ARC Group Worldwide, Inc.","2.15","39289031.2","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/arcw",
+"ABIO","ARCA biopharma, Inc.","1.35","15863818.95","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/abio",
+"RKDA","Arcadia Biosciences, Inc.","0.2385","10179910.5255","n/a","2015","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/rkda",
+"ARCB","ArcBest Corporation","36.9","945999765","n/a","n/a","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/arcb",
+"ACGL","Arch Capital Group Ltd.","94.86","12414709916.64","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/acgl",
+"ACGLO","Arch Capital Group Ltd.","25.53","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/acglo",
+"ACGLP","Arch Capital Group Ltd.","25.04","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/acglp",
+"APLP","Archrock Partners, L.P.","11.68","819774185.28","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/aplp",
+"FUV","Arcimoto, Inc.","3.0591","48554038.2591","n/a","2017","Consumer Non-Durables","Motor Vehicles","http://www.nasdaq.com/symbol/fuv",
+"ARCT","Arcturus Therapeutics Ltd.","9.17","96916822.17","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/arct",
+"ARDX","Ardelyx, Inc.","6.55","311354112.45","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ardx",
+"ARNA","Arena Pharmaceuticals, Inc.","30.75","1207348135.5","n/a","2000","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/arna",
+"ARCC","Ares Capital Corporation","16.2","6906046473","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/arcc",
+"ARGX","argenx SE","31","222593392","7180432","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/argx",
+"AGII","Argo Group International Holdings, Ltd.","61","1810532643","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/agii",
+"AGIIL","Argo Group International Holdings, Ltd.","25.12","0","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/agiil",
+"ARGS","Argos Therapeutics, Inc.","0.1677","14852744.0919","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/args",
+"ARKR","Ark Restaurants Corp.","25","85642025","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/arkr",
+"ARTX","Arotech Corporation","3.85","101620934.8","n/a","1994","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/artx",
+"ARQL","ArQule, Inc.","1.54","134149711.08","n/a","1996","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/arql",
+"ARRY","Array BioPharma Inc.","11.15","2196855420.8","n/a","2000","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/arry",
+"ARRS","ARRIS International plc","29.68","5550790136.08","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/arrs",
+"DWAT","Arrow DWA Tactical ETF","11.775","8242500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwat",
+"AROW","Arrow Financial Corporation","36.45","507395736.9","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/arow",
+"ARWR","Arrowhead Pharmaceuticals, Inc.","3.49","260954639.47","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/arwr",
+"ASNS","Arsanis, Inc.","16.64","180034533.12","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/asns",
+"ARTNA","Artesian Resources Corporation","41.99","386016127.51","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/artna",
+"ARTW","Art's-Way Manufacturing Co., Inc.","2.7253","11333846.8256","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/artw",
+"ASNA","Ascena Retail Group, Inc.","2.47","484138534.88","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/asna",
+"ASND","Ascendis Pharma A/S","36.91","1181899723.75","32021125","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/asnd",
+"ASCMA","Ascent Capital Group, Inc.","11.83","145828398.17","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/ascma",
+"APWC","Asia Pacific Wire & Cable Corporation Limited","2.9257","40432205.5933","n/a","n/a","Basic Industries","Telecommunications Equipment","http://www.nasdaq.com/symbol/apwc",
+"ASML","ASML Holding N.V.","172.43","12221261449.22","70876654","1995","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/asml",
+"ASPU","Aspen Group Inc.","8.46","115000942.32","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/aspu",
+"AZPN","Aspen Technology, Inc.","67.37","4886711784.36","n/a","1994","Technology","EDP Services","http://www.nasdaq.com/symbol/azpn",
+"ASMB","Assembly Biosciences, Inc.","48.15","837700747.65","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/asmb",
+"ASFI","Asta Funding, Inc.","7.5","49678612.5","n/a","1995","Finance","Finance Companies","http://www.nasdaq.com/symbol/asfi",
+"ASTE","Astec Industries, Inc.","55.5","1280371014","n/a","1986","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/aste",
+"ATRO","Astronics Corporation","41","1148091266","n/a","n/a","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/atro",
+"ALOT","AstroNova, Inc.","14.55","98101425.3","n/a","1983","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/alot",
+"ASTC","Astrotech Corporation","2.74","12347736.02","n/a","n/a","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/astc",
+"ASUR","Asure Software Inc","14.11","175906830.2","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/asur",
+"ASV","ASV Holdings, Inc.","8.25","80850000","n/a","2017","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/asv",
+"ATAI","ATA Inc.","5.02","64013850.26","12751763","2008","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/atai",
+"ATRA","Atara Biotherapeutics, Inc.","14.6","446699643.6","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/atra",
+"ATHN","athenahealth, Inc.","132.66","5308746622.74","n/a","2007","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/athn",
+"ATNX","Athenex, Inc.","17.03","987659345.92","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/atnx",
+"ATHX","Athersys, Inc.","1.96","232326175.48","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/athx",
+"ATAC","Atlantic Acquisition Corp.","9.78","57433020.66","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/atac",
+"ATACR","Atlantic Acquisition Corp.","0.5","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/atacr",
+"ATACU","Atlantic Acquisition Corp.","10.27","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/atacu",
+"AAME","Atlantic American Corporation","3.7","75625820.7","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/aame",
+"ACBI","Atlantic Capital Bancshares, Inc.","16.85","433519934.1","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/acbi",
+"ACFC","Atlantic Coast Financial Corporation","9.62","149626680.58","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/acfc",
+"AY","Atlantica Yield plc","22.38","2242862278.8","n/a","2014","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ay",
+"ATLC","Atlanticus Holdings Corporation","2.35","36018931.75","n/a","1995","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/atlc",
+"AAWW","Atlas Air Worldwide Holdings","58.9","1489174590","n/a","n/a","Transportation","Transportation Services","http://www.nasdaq.com/symbol/aaww",
+"AFH","Atlas Financial Holdings, Inc.","18.95","227981821.85","n/a","2013","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/afh",
+"AFHBL","Atlas Financial Holdings, Inc.","26.682","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/afhbl",
+"TEAM","Atlassian Corporation Plc","47.01","10817195762.43","n/a","2015","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/team",
+"ATNI","ATN International, Inc.","59.54","953626339.64","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/atni",
+"ATOM","Atomera Incorporated","3.96","48156122.52","n/a","2016","Technology","Semiconductors","http://www.nasdaq.com/symbol/atom",
+"ATOS","Atossa Genetics Inc.","0.332","8805550.012","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/atos",
+"ATRC","AtriCure, Inc.","18.52","638460683.88","n/a","2005","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/atrc",
+"ATRI","Atrion Corporation","662.1","1226104588.2","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/atri",
+"ATTU","Attunity Ltd.","7.5489","129441071.3379","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/attu",
+"LIFE","aTyr Pharma, Inc.","4","119033388","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/life",
+"AUBN","Auburn National Bancorporation, Inc.","36.5","132993882","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/aubn",
+"BOLD","Audentes Therapeutics, Inc.","28.38","847295060.04","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/bold",
+"AUDC","AudioCodes Ltd.","7.14","231416653.44","n/a","1999","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/audc",
+"AUPH","Aurinia Pharmaceuticals Inc","5.3","445474317.4","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/auph",
+"EARS","Auris Medical Holding AG","0.435","20042142.15","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ears",
+"ADSK","Autodesk, Inc.","107.06","23466722070.88","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/adsk",
+"ADP","Automatic Data Processing, Inc.","113.75","50446956787.5","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/adp",
+"AUTO","AutoWeb, Inc.","8.71","113955656.23","n/a","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/auto",
+"AVDL","Avadel Pharmaceuticals plc","8.85","358732997.7","40534802","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/avdl",
+"ATXI","Avenue Therapeutics, Inc.","4.14","42497820.36","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/atxi",
+"AVEO","AVEO Pharmaceuticals, Inc.","2.95","349048014.95","n/a","2010","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aveo",
+"AVXS","AveXis, Inc.","94.81","3031684190.58","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/avxs",
+"AVNW","Aviat Networks, Inc.","15.89","84506484.02","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/avnw",
+"AVID","Avid Technology, Inc.","6.62","272652114.4","n/a","1993","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/avid",
+"AVGR","Avinger, Inc.","0.242","7632466.314","n/a","2015","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/avgr",
+"AVIR","Aviragen Therapeutics, Inc.","0.6211","24005041.1007","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/avir",
+"CAR","Avis Budget Group, Inc.","40.03","3259304966.74","n/a","n/a","Consumer Services","Rental/Leasing Companies","http://www.nasdaq.com/symbol/car",
+"AHPA","Avista Healthcare Public Acquisition Corp.","9.83","380912500","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/ahpa",
+"AHPAU","Avista Healthcare Public Acquisition Corp.","10.25","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/ahpau",
+"AHPAW","Avista Healthcare Public Acquisition Corp.","0.31","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/ahpaw",
+"AWRE","Aware, Inc.","4.75","102659807.25","n/a","1996","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/awre",
+"ACLS","Axcelis Technologies, Inc.","31.05","975378866.4","n/a","2000","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/acls",
+"AXGN","AxoGen, Inc.","26.4","904492802.4","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/axgn",
+"AAXN","Axon Enterprise, Inc.","24.48","1295304585.12","n/a","n/a","Capital Goods","Ordnance And Accessories","http://www.nasdaq.com/symbol/aaxn",
+"AXON ","Axovant Sciences Ltd.","5.4","581634864","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/axon",
+"AXSM","Axsome Therapeutics, Inc.","5.275","124866112.775","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/axsm",
+"AXTI","AXT Inc","9.5","369467768","n/a","1998","Technology","Semiconductors","http://www.nasdaq.com/symbol/axti",
+"AYTU","Aytu BioScience, Inc.","2.9","12767650.2","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/aytu",
+"AZRX","AzurRx BioPharma, Inc.","3.34","38590847.64","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/azrx",
+"BCOM","B Communications Ltd.","15.0309","449259246.4905","n/a","n/a","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/bcom",
+"RILY","B. Riley Financial, Inc.","17.9","473769932.6","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/rily",
+"RILYL","B. Riley Financial, Inc.","26.02","0","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/rilyl",
+"RILYZ","B. Riley Financial, Inc.","25.8","0","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/rilyz",
+"BOSC","B.O.S. Better Online Solutions","2.26","7314080.94","n/a","n/a","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/bosc",
+"BIDU","Baidu, Inc.","235.07","64766500504.2","275520060","2005","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/bidu",
+"BCPC","Balchem Corporation","86.82","2778607856.34","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/bcpc",
+"BWINA","Baldwin & Lyons, Inc.","23.25","349608087.75","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/bwina",
+"BWINB","Baldwin & Lyons, Inc.","23.7","356374695.9","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/bwinb",
+"BLDP","Ballard Power Systems, Inc.","4.81","852214914.98","n/a","n/a","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/bldp",
+"BANF","BancFirst Corporation","56.55","1802252062.65","n/a","1993","Finance","Major Banks","http://www.nasdaq.com/symbol/banf",
+"BANFP","BancFirst Corporation","26.9959","26995900","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/banfp",
+"BCTF","Bancorp 34, Inc.","14.76","50832288.72","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/bctf",
+"BAND","Bandwidth Inc.","22.22","391545730.4","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/band",
+"BKMU","Bank Mutual Corporation","10.7","492297263","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/bkmu",
+"BOCH","Bank of Commerce Holdings (CA)","12.25","199326646.75","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/boch",
+"BMRC","Bank of Marin Bancorp","70.95","490488205.35","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bmrc",
+"BMLP","Bank Of Montreal","46.75","46750000","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bmlp",
+"BKSC","Bank of South Carolina Corp.","18.5","92212861.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bksc",
+"BOTJ","Bank of the James Financial Group, Inc.","14.96","65501402.56","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/botj",
+"OZRK","Bank of the Ozarks","47.67","6110380356.78","n/a","1997","Finance","Major Banks","http://www.nasdaq.com/symbol/ozrk",
+"BFIN","BankFinancial Corporation","16.47","297273996.81","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/bfin",
+"BWFG","Bankwell Financial Group, Inc.","35.04","270415768.8","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/bwfg",
+"BANR","Banner Corporation","57.48","1891465734.96","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/banr",
+"BZUN","Baozun Inc.","27.44","1017821328.16","37092614","2015","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/bzun",
+"TAPR","Barclays Inverse US Treasury Composite ETN","21.4998","14622013.98","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/tapr",
+"DLBL","Barclays PLC","78.32","4786683.44","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/dlbl",
+"DTYL","Barclays PLC","76.81","5283990.33","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/dtyl",
+"BHAC","Barington/Hilco Acquisition Corp.","10.99","30596599.6","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/bhac",
+"BHACR","Barington/Hilco Acquisition Corp.","0.14","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/bhacr",
+"BHACU","Barington/Hilco Acquisition Corp.","10.4","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/bhacu",
+"BHACW","Barington/Hilco Acquisition Corp.","0.07","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/bhacw",
+"BBSI","Barrett Business Services, Inc.","66.05","482188844.05","n/a","1993","Technology","Professional Services","http://www.nasdaq.com/symbol/bbsi",
+"BSET","Bassett Furniture Industries, Incorporated","37.65","404184421.5","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/bset",
+"BYBK","Bay Bancorp, Inc.","12","128614668","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bybk",
+"BV","Bazaarvoice, Inc.","5.475","471213266.25","n/a","2012","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/bv",
+"BCBP","BCB Bancorp, Inc. (NJ)","14.55","218711104.05","n/a","2005","Finance","Savings Institutions","http://www.nasdaq.com/symbol/bcbp",
+"BECN","Beacon Roofing Supply, Inc.","63.59","4307234629.35","n/a","2004","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/becn",
+"BSF","Bear State Financial, Inc.","10.26","387108127.62","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bsf",
+"BBGI","Beasley Broadcast Group, Inc.","11.05","308383400","n/a","2000","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/bbgi",
+"BEBE","bebe stores, inc.","5.5","44636647","n/a","1998","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/bebe",
+"BBBY","Bed Bath & Beyond Inc.","22.42","3211476089.08","n/a","1992","Consumer Services","Home Furnishings","http://www.nasdaq.com/symbol/bbby",
+"BGNE","BeiGene, Ltd.","81","2100489408","25931968","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bgne",
+"BELFA","Bel Fuse Inc.","22.45","270156879.3","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/belfa",
+"BELFB","Bel Fuse Inc.","27.1","326113649.4","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/belfb",
+"BLPH","Bellerophon Therapeutics, Inc.","2.04","112566767.52","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/blph",
+"BLCM","Bellicum Pharmaceuticals, Inc.","10.12","336252372.28","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/blcm",
+"BNCL","Beneficial Bancorp, Inc.","16.95","1284198393.15","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/bncl",
+"BNFT","Benefitfocus, Inc.","26.75","836559009.5","n/a","2013","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/bnft",
+"BNTC","Benitec Biopharma Limited","2.98","5475866.22","1837539","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bntc",
+"BNTCW","Benitec Biopharma Limited","0.42","0","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bntcw",
+"BYSI","BeyondSpring, Inc.","32.51","742689714.62","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bysi",
+"BGCP","BGC Partners, Inc.","16.35","4722819274.8","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/bgcp",
+"BGFV","Big 5 Sporting Goods Corporation","7.125","152666398.875","n/a","2002","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/bgfv",
+"BRPA","Big Rock Partners Acquisition Corp.","n/a","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/brpa",
+"BRPAR","Big Rock Partners Acquisition Corp.","0.31","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/brpar",
+"BRPAU","Big Rock Partners Acquisition Corp.","10","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/brpau",
+"BRPAW","Big Rock Partners Acquisition Corp.","0.352","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/brpaw",
+"BASI","Bioanalytical Systems, Inc.","2.49","20514851.04","n/a","1997","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/basi",
+"ORPN","Bioblast Pharma Ltd.","2.211","7390030.923","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/orpn",
+"BIOC","Biocept, Inc.","0.7","21181120.1","n/a","2014","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/bioc",
+"BCRX","BioCryst Pharmaceuticals, Inc.","4.93","485135471.73","n/a","1994","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/bcrx",
+"BDSI","BioDelivery Sciences International, Inc.","2.75","153679449","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bdsi",
+"BIIB","Biogen Inc.","319.35","67535159511.6","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/biib",
+"BKYI","BIO-key International, Inc.","1.47","9552703.86","n/a","n/a","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/bkyi",
+"BIOL","Biolase, Inc.","0.5","40491947","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/biol",
+"BLFS","BioLife Solutions, Inc.","5.42","73877255.8","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/blfs",
+"BLRX","BioLineRx Ltd.","1.12","88323606.56","78860363","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/blrx",
+"BMRN","BioMarin Pharmaceutical Inc.","85","14927808545","n/a","1999","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bmrn",
+"BMRA","Biomerica, Inc.","3.31","28185222.63","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/bmra",
+"BVXV","BiondVax Pharmaceuticals Ltd.","5.51","17027817.48","3090348","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/bvxv",
+"BVXVW","BiondVax Pharmaceuticals Ltd.","1.55","0","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/bvxvw",
+"BPTH","Bio-Path Holdings, Inc.","0.26","29481483.2","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bpth",
+"BIOS","BioScrip, Inc.","2.54","323889555.42","n/a","n/a","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/bios",
+"BSTC","BioSpecifics Technologies Corp","43.88","315463544.04","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bstc",
+"BSPM","Biostar Pharmaceuticals, Inc.","1.81","4773310.28","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bspm",
+"TECH","Bio-Techne Corp","133.19","4989587487.82","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/tech",
+"BEAT","BioTelemetry, Inc.","27.65","896084462.7","n/a","2008","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/beat",
+"BIVV","Bioverativ Inc.","49.36","5340745089.6","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bivv",
+"BCAC","Bison Capital Acquisition Corp.","9.8","78193582.6","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/bcac",
+"BCACR","Bison Capital Acquisition Corp.","0.315","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/bcacr",
+"BCACU","Bison Capital Acquisition Corp.","10.28","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/bcacu",
+"BCACW","Bison Capital Acquisition Corp.","0.39","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/bcacw",
+"BJRI","BJ's Restaurants, Inc.","35.55","733517156.7","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/bjri",
+"BBOX","Black Box Corporation","3.5","52981978","n/a","n/a","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/bbox",
+"BRAC","Black Ridge Acquisition Corp.","9.6","169872000","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/brac",
+"BRACR","Black Ridge Acquisition Corp.","0.28","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/bracr",
+"BRACU","Black Ridge Acquisition Corp.","10","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/bracu",
+"BRACW","Black Ridge Acquisition Corp.","0.26","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/bracw",
+"BLKB","Blackbaud, Inc.","97.5","4688735512.5","n/a","2004","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/blkb",
+"HAWK","Blackhawk Network Holdings, Inc.","36.2","2056641460","n/a","2013","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/hawk",
+"BL","BlackLine, Inc.","36.13","1909522599.46","n/a","2016","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/bl",
+"BKCC","BlackRock Capital Investment Corporation","6.58","481470437.42","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/bkcc",
+"ADRA","BLDRS Asia 50 ADR Index Fund","33.9048","23733360","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/adra",
+"ADRD","BLDRS Developed Markets 100 ADR Index Fund","23.23","65044000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/adrd",
+"ADRE","BLDRS Emerging Markets 50 ADR Index Fund","42.1409","155921330","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/adre",
+"ADRU","BLDRS Europe 100 ADR Index Fund","22.43","14579500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/adru",
+"BLMN","Bloomin' Brands, Inc.","21.43","1955907377.99","n/a","2012","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/blmn",
+"BCOR","Blucora, Inc.","20.35","938663896.5","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/bcor",
+"BLBD","Blue Bird Corporation","19.35","468926429.4","n/a","2014","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/blbd",
+"BUFF","Blue Buffalo Pet Products, Inc.","30.21","5898898643.73","n/a","2015","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/buff",
+"BHBK","Blue Hills Bancorp, Inc.","21.45","575435503.5","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/bhbk",
+"BLUE","bluebird bio, Inc.","171.1","7841674176.2","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/blue",
+"BKEP","Blueknight Energy Partners L.P., L.L.C.","5.2999","202678908.2975","n/a","2011","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/bkep",
+"BKEPP","Blueknight Energy Partners L.P., L.L.C.","7.6","229205504.4","n/a","n/a","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/bkepp",
+"BPMC","Blueprint Medicines Corporation","72.82","2854777024","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bpmc",
+"BMCH","BMC Stock Holdings, Inc.","23","1541860292","n/a","2013","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/bmch",
+"BOBE","Bob Evans Farms, Inc.","77.34","1542749162.82","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/bobe",
+"BOFI","BofI Holding, Inc.","27.78","1768368458.16","n/a","2005","Finance","Savings Institutions","http://www.nasdaq.com/symbol/bofi",
+"BOFIL","BofI Holding, Inc.","25.64","0","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/bofil",
+"WIFI","Boingo Wireless, Inc.","24.15","985204297.35","n/a","2011","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/wifi",
+"BOJA","Bojangles', Inc.","13.475","499508009","n/a","2015","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/boja",
+"BOKF","BOK Financial Corporation","88.55","5796198400.3","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bokf",
+"BOKFL","BOK Financial Corporation","25.5997","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bokfl",
+"BNSO","Bonso Electronics International, Inc.","2.48","12308726.08","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/bnso",
+"BRQS","Borqs Technologies, Inc. ","5.145","158489857.365","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/brqs",
+"BRQSW","Borqs Technologies, Inc. ","0.225","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/brqsw",
+"BOMN","Boston Omaha Corporation","21.87","314112620.79","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/bomn",
+"BPFH","Boston Private Financial Holdings, Inc.","16.55","1394180606","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bpfh",
+"BPFHP","Boston Private Financial Holdings, Inc.","25.56","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bpfhp",
+"BPFHW","Boston Private Financial Holdings, Inc.","9.8","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bpfhw",
+"EPAY","Bottomline Technologies, Inc.","33.54","1357818736.56","n/a","1999","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/epay",
+"BLVD","Boulevard Acquisition Corp. II","9.93","459262500","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/blvd",
+"BLVDU","Boulevard Acquisition Corp. II","10.02","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/blvdu",
+"BLVDW","Boulevard Acquisition Corp. II","0.65","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/blvdw",
+"BOXL","Boxlight Corporation","6.88","40570899.04","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/boxl",
+"BCLI","Brainstorm Cell Therapeutics Inc.","3.98","74994049.48","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/bcli",
+"BBRG","Bravo Brio Restaurant Group, Inc.","2.125","32309889.75","n/a","2010","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/bbrg",
+"BDGE","Bridge Bancorp, Inc.","35.8","705616997.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bdge",
+"BLIN ","Bridgeline Digital, Inc.","2.5982","10914643.2736","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/blin",
+"BRID","Bridgford Foods Corporation","12.65","114821924.8","n/a","n/a","Consumer Non-Durables","Specialty Foods","http://www.nasdaq.com/symbol/brid",
+"BCOV","Brightcove Inc.","7.25","251086915.5","n/a","2012","Technology","EDP Services","http://www.nasdaq.com/symbol/bcov",
+"BHF","Brighthouse Financial, Inc.","58.44","6999540314.64","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/bhf",
+"AVGO","Broadcom Limited","271.56","110790873372.24","n/a","2009","Technology","Semiconductors","http://www.nasdaq.com/symbol/avgo",
+"BSFT","BroadSoft, Inc.","54.8","1734386352.8","n/a","2010","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/bsft",
+"BVSN","BroadVision, Inc.","3.95","19709745.55","n/a","1996","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/bvsn",
+"BYFC","Broadway Financial Corporation","2.24","61490730.56","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/byfc",
+"BWEN","Broadwind Energy, Inc.","2.4","36349608","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/bwen",
+"BPY","Brookfield Property Partners L.P.","22.05","5620376030.85","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/bpy",
+"BRKL","Brookline Bancorp, Inc.","16","1226437952","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/brkl",
+"BRKS","Brooks Automation, Inc.","23.81","1660968933","n/a","1995","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/brks",
+"BRKR","Bruker Corporation","34.81","5415136194.6","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/brkr",
+"BMTC","Bryn Mawr Bank Corporation","44.3","755892716.3","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bmtc",
+"BLMT","BSB Bancorp, Inc.","31.4","305043935","n/a","2011","Finance","Major Banks","http://www.nasdaq.com/symbol/blmt",
+"BSQR","BSQUARE Corporation","4.85","61244980.35","n/a","1999","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/bsqr",
+"BWLD","Buffalo Wild Wings, Inc.","155.5","2414926662.5","n/a","2003","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/bwld",
+"BLDR","Builders FirstSource, Inc.","19.98","2256567253.92","n/a","2005","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/bldr",
+"BUR","Burcon NutraScience Corp","0.4303","16277033.4025","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/bur",
+"CFFI","C&F Financial Corporation","60.65","211534402.85","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cffi",
+"CHRW","C.H. Robinson Worldwide, Inc.","86.54","12064134488.92","n/a","1997","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/chrw",
+"CA","CA Inc.","33.19","13891455246.86","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ca",
+"CCMP","Cabot Microelectronics Corporation","94.85","2405103482.6","n/a","2000","Technology","Semiconductors","http://www.nasdaq.com/symbol/ccmp",
+"CDNS","Cadence Design Systems, Inc.","43.72","12344779200","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cdns",
+"CDZI","Cadiz, Inc.","13.6","310108016","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/cdzi",
+"CZR","Caesars Entertainment Corporation","13.25","9329738903.5","n/a","2012","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/czr",
+"CSTE","Caesarstone Ltd.","24.55","842594617.15","n/a","2012","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/cste",
+"PRSS","CafePress Inc.","1.85","31195495.5","n/a","2012","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/prss",
+"CLBS","Caladrius Biosciences, Inc.","3.43","32485049.8","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/clbs",
+"CHY","Calamos Convertible and High Income Fund","11.87","861014320.57","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/chy",
+"CHI","Calamos Convertible Opportunities and Income Fund","11.35","794764704.7","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/chi",
+"CCD","Calamos Dynamic Convertible & Income Fund","20.44","498423104.48","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ccd",
+"CHW","Calamos Global Dynamic Income Fund","9.11","537553697.12","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/chw",
+"CGO","Calamos Global Total Return Fund","14.4999","122741667.9999","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/cgo",
+"CSQ","Calamos Strategic Total Return Fund","12.21","1886615940","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/csq",
+"CAMP","CalAmp Corp.","22.36","796046409.6","n/a","1983","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/camp",
+"CVGW","Calavo Growers, Inc.","76.75","1345671488.25","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/cvgw",
+"CALA","Calithera Biosciences, Inc.","10.35","367183648.35","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cala",
+"CALD","Callidus Software, Inc.","28.25","1924245925","n/a","2003","Technology","EDP Services","http://www.nasdaq.com/symbol/cald",
+"CALM","Cal-Maine Foods, Inc.","49.55","2406763807.4","n/a","1996","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/calm",
+"CLMT","Calumet Specialty Products Partners, L.P.","8.25","633020074.5","n/a","2006","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/clmt",
+"CLXT","Calyxt, Inc.","18.73","518692324.9","n/a","2017","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/clxt",
+"ABCD","Cambium Learning Group, Inc.","5.82","271618684.14","n/a","n/a","Consumer Services","Publishing","http://www.nasdaq.com/symbol/abcd",
+"CATC","Cambridge Bancorp","73.6921","300825006.3148","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/catc",
+"CAC","Camden National Corporation","45.48","705669908.52","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cac",
+"CAMT","Camtek Ltd.","5.8","205421453.6","n/a","2000","Capital Goods","Electronic Components","http://www.nasdaq.com/symbol/camt",
+"CSIQ","Canadian Solar Inc.","17.97","1039253133.81","n/a","2006","Technology","Semiconductors","http://www.nasdaq.com/symbol/csiq",
+"CGIX","Cancer Genetics, Inc.","2.45","59421885.95","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/cgix",
+"CPHC","Canterbury Park Holding Corporation","15.5","68362626","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/cphc",
+"CPLA","Capella Education Company","84.4","981068554","n/a","2006","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/cpla",
+"CCBG","Capital City Bank Group","24.92","422793891.24","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ccbg",
+"CPLP","Capital Product Partners L.P.","3.15","398337993.9","n/a","2007","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/cplp",
+"CSWC","Capital Southwest Corporation","17.01","272488224.96","n/a","n/a","Consumer Non-Durables","Textiles","http://www.nasdaq.com/symbol/cswc",
+"CPTA","Capitala Finance Corp.","7.59","120958088.13","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/cpta",
+"CPTAG","Capitala Finance Corp.","24.8","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cptag",
+"CPTAL","Capitala Finance Corp.","25.28","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cptal",
+"CFFN","Capitol Federal Financial, Inc.","14.1","1949053363.5","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/cffn",
+"CAPR","Capricor Therapeutics, Inc.","1.86","47820737.64","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/capr",
+"CSTR","CapStar Financial Holdings, Inc.","21.4","243085382","n/a","2016","Finance","Major Banks","http://www.nasdaq.com/symbol/cstr",
+"CPST","Capstone Turbine Corporation","0.8","37394095.2","n/a","2000","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cpst",
+"CARA","Cara Therapeutics, Inc.","12.78","416736438.3","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cara",
+"CARB","Carbonite, Inc.","23.65","660952864.55","n/a","2011","Technology","EDP Services","http://www.nasdaq.com/symbol/carb",
+"CRME","Cardiome Pharma Corporation","1.39","48129781.38","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/crme",
+"CSII","Cardiovascular Systems, Inc.","24.75","844507446.75","n/a","1981","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/csii",
+"CATM","Cardtronics plc","18.46","843279585.46","n/a","2007","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/catm",
+"CDNA","CareDx, Inc.","7.12","203599219.52","n/a","2014","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/cdna",
+"CECO","Career Education Corporation","13.11","905817043.56","n/a","1998","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/ceco",
+"CTRE","CareTrust REIT, Inc.","18.05","1370405818","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ctre",
+"CARG","CarGurus, Inc.","29.3","3108459561","n/a","2017","Technology","EDP Services","http://www.nasdaq.com/symbol/carg",
+"CARO","Carolina Financial Corporation","38.35","807666148.25","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/caro",
+"CART","Carolina Trust BancShares, Inc.","9.3","43308984","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cart",
+"CRZO","Carrizo Oil & Gas, Inc.","20.33","1655972444.93","n/a","1997","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/crzo",
+"TAST","Carrols Restaurant Group, Inc.","12.95","468255307.45","n/a","2006","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/tast",
+"CARV","Carver Bancorp, Inc.","3.4884","12893429.8908","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/carv",
+"CASM","CAS Medical Systems, Inc.","0.65","18346703.05","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/casm",
+"CASC","Cascadian Therapeutics, Inc.","4.09","206791708.8","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/casc",
+"CWST","Casella Waste Systems, Inc.","21.08","886280458.2","n/a","1997","Public Utilities","Environmental Services","http://www.nasdaq.com/symbol/cwst",
+"CASY","Caseys General Stores, Inc.","120.52","4567355840.56","n/a","1983","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/casy",
+"CASI","CASI Pharmaceuticals, Inc.","3.63","236191627.32","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/casi",
+"CASS","Cass Information Systems, Inc","69.02","847771555.68","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/cass",
+"CATB","Catabasis Pharmaceuticals, Inc.","1.75","40395559.75","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/catb",
+"CBIO","Catalyst Biosciences, Inc. ","7.1","30604983.1","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cbio",
+"CPRX","Catalyst Pharmaceuticals, Inc.","4.4","378602074.4","n/a","2006","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cprx",
+"CATS","Catasys, Inc.","3.52","55929881.92","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/cats",
+"CATY","Cathay General Bancorp","43.54","3518901363.18","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/caty",
+"CATYW","Cathay General Bancorp","23.07","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/catyw",
+"CVCO","Cavco Industries, Inc.","153.2","1383027400.8","n/a","n/a","Basic Industries","Homebuilding","http://www.nasdaq.com/symbol/cvco",
+"CAVM","Cavium, Inc.","85.41","5906589618.15","n/a","2007","Technology","Semiconductors","http://www.nasdaq.com/symbol/cavm",
+"CBFV","CB Financial Services, Inc.","29.9","122231947.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cbfv",
+"CBAK","CBAK Energy Technology, Inc.","1.65","43268473.05","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cbak",
+"CBOE","Cboe Global Markets, Inc.","124.25","14097134632","n/a","2010","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/cboe",
+"CBTX","CBTX, Inc.","28.93","707716672.96","n/a","2017","Finance","Major Banks","http://www.nasdaq.com/symbol/cbtx",
+"CDK","CDK Global, Inc.","68.76","9457115699.16","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/cdk",
+"CDW","CDW Corporation","69.14","10582763789.64","n/a","2013","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/cdw",
+"CECE","CECO Environmental Corp.","5.21","180826851.29","n/a","n/a","Capital Goods","Pollution Control Equipment","http://www.nasdaq.com/symbol/cece",
+"CELC","Celcuity Inc.","18","181476900","n/a","2017","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/celc",
+"CELG","Celgene Corporation","102.14","80416551332.34","n/a","1987","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/celg",
+"CELGZ","Celgene Corporation","1.0502","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/celgz",
+"CLDX","Celldex Therapeutics, Inc.","2.91","395717307.39","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/cldx",
+"APOP","Cellect Biotechnology Ltd.","8.6792","51663910.0704","5952612","2016","n/a","n/a","http://www.nasdaq.com/symbol/apop",
+"APOPW","Cellect Biotechnology Ltd.","2.18","0","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/apopw",
+"CLRB","Cellectar Biosciences, Inc.","1.33","21032568.13","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/clrb",
+"CLRBW","Cellectar Biosciences, Inc.","0.14","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/clrbw",
+"CLRBZ","Cellectar Biosciences, Inc.","0.5548","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/clrbz",
+"CLLS","Cellectis S.A.","24.57","217584327.87","8855691","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/clls",
+"CBMG","Cellular Biomedicine Group, Inc.","10.9","152711943","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/cbmg",
+"CLSN","Celsion Corporation","2.6","41762086.6","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/clsn",
+"CELH","Celsius Holdings, Inc.","4.93","225197928.49","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/celh",
+"CYAD","Celyad SA","40.39","20058481.8","496620","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cyad",
+"CETX","Cemtrex Inc.","2.69","27568553.77","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cetx",
+"CETXP","Cemtrex Inc.","5.55","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cetxp",
+"CETXW","Cemtrex Inc.","0.2245","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cetxw",
+"CDEV","Centennial Resource Development, Inc.","20.61","5686031317.32","n/a","2016","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cdev",
+"CSFL","CenterState Bank Corporation","27.18","1633714484.22","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/csfl",
+"CETV","Central European Media Enterprises Ltd.","4.85","703074531.85","n/a","1994","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/cetv",
+"CFBK","Central Federal Corporation","2.65","61314812.25","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/cfbk",
+"CENT","Central Garden & Pet Company","39.61","2053691437.22","n/a","1993","Consumer Durables","Consumer Specialties","http://www.nasdaq.com/symbol/cent",
+"CENTA","Central Garden & Pet Company","38.45","1993547986.9","n/a","n/a","Consumer Durables","Consumer Specialties","http://www.nasdaq.com/symbol/centa",
+"CVCY","Central Valley Community Bancorp","20.47","278008412.67","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cvcy",
+"CENX","Century Aluminum Company","13.38","1168434617.76","n/a","1996","Basic Industries","Aluminum","http://www.nasdaq.com/symbol/cenx",
+"CNBKA","Century Bancorp, Inc.","85","473272265","n/a","1987","Finance","Major Banks","http://www.nasdaq.com/symbol/cnbka",
+"CNTY","Century Casinos, Inc.","8.68","254843237.6","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/cnty",
+"CVO","Cenveo Inc","0.94","8067046.16","n/a","n/a","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/cvo",
+"CRNT","Ceragon Networks Ltd.","1.89","147313341.63","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/crnt",
+"CERC","Cerecor Inc.","1.74","45335451.18","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cerc",
+"CERCW","Cerecor Inc.","0.066","0","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cercw",
+"CERN","Cerner Corporation","70.17","23325553252.32","n/a","1986","Technology","EDP Services","http://www.nasdaq.com/symbol/cern",
+"CERS","Cerus Corporation","3.89","443796259.38","n/a","1997","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/cers",
+"KOOL","Cesca Therapeutics Inc.","2.94","29297911.44","n/a","n/a","Capital Goods","Medical Specialities","http://www.nasdaq.com/symbol/kool",
+"CEVA","CEVA, Inc.","46.95","1031725076.25","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/ceva",
+"CSBR","Champions Oncology, Inc.","3.59","39439617.94","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/csbr",
+"CYOU","Changyou.com Limited","36.44","700200284.64","19215156","2009","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cyou",
+"BURG","Chanticleer Holdings, Inc.","2.7","8169236.1","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/burg",
+"CTHR","Charles & Colvard Ltd.","1.31","28289037.35","n/a","1997","Consumer Durables","Consumer Specialties","http://www.nasdaq.com/symbol/cthr",
+"GTLS","Chart Industries, Inc.","48.29","1485935163.46","n/a","2006","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/gtls",
+"CHTR","Charter Communications, Inc.","336.27","83600230977.45","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/chtr",
+"CHFN","Charter Financial Corp.","18.45","278888041.35","n/a","2010","Finance","Savings Institutions","http://www.nasdaq.com/symbol/chfn",
+"CHKP","Check Point Software Technologies Ltd.","104.3","17311213777.2","n/a","1996","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/chkp",
+"CHEK","Check-Cap Ltd.","0.9096","15450847.632","n/a","2015","Health Care","Medical Electronics","http://www.nasdaq.com/symbol/chek",
+"CHEKW","Check-Cap Ltd.","0.2113","0","n/a","2015","Health Care","Medical Electronics","http://www.nasdaq.com/symbol/chekw",
+"CKPT","Checkpoint Therapeutics, Inc.","4.1677","106309183.1406","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ckpt",
+"CEMI","Chembio Diagnostics, Inc.","7.25","89309632.5","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cemi",
+"CHFC","Chemical Financial Corporation","56.46","4018198747.62","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/chfc",
+"CCXI","ChemoCentryx, Inc.","6.85","334051648.4","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ccxi",
+"CHMG","Chemung Financial Corp","52.14","247164508.14","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/chmg",
+"CHKE","Cherokee Inc.","2.9","40455058","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/chke",
+"CHFS","CHF Solutions, Inc.","3.9","7016076.6","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/chfs",
+"CHMA","Chiasma, Inc.","1.8","43882588.8","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/chma",
+"CSSE","Chicken Soup for the Soul Entertainment, Inc.","8.11","94109153.68","n/a","2017","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/csse",
+"PLCE","Children's Place, Inc. (The)","132.7","2308388556.1","n/a","1997","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/plce",
+"CMRX","Chimerix, Inc.","4.51","212546071.32","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cmrx",
+"CADC","China Advanced Construction Materials Group, Inc.","4.55","10863843.9","n/a","n/a","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/cadc",
+"CALI","China Auto Logistics Inc.","3.48","16844571.12","n/a","n/a","Consumer Services","Motor Vehicles","http://www.nasdaq.com/symbol/cali",
+"CAAS","China Automotive Systems, Inc.","5.09","161067980.36","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/caas",
+"CBPO","China Biologic Products Holdings, Inc.","80.93","2234423967.13","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/cbpo",
+"CCCL","China Ceramics Co., Ltd.","1.85","5902545.25","n/a","n/a","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/cccl",
+"CCCR","China Commercial Credit, Inc.","3.04","57853981.6","n/a","2013","Finance","Major Banks","http://www.nasdaq.com/symbol/cccr",
+"CCRC","China Customer Relations Centers, Inc.","14.18","259913728","n/a","2015","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ccrc",
+"JRJC","China Finance Online Co. Limited","1.74","36922105.74","21219601","2004","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/jrjc",
+"HGSH","China HGS Real Estate, Inc.","1.49","67124500","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/hgsh",
+"CNIT","China Information Technology, Inc.","1.48","59542115.32","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cnit",
+"CIFS","China Internet Nationwide Financial Services Inc.","58.79","1352170000","n/a","2017","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/cifs",
+"CJJD","China Jo-Jo Drugstores, Inc.","1.4817","37360588.3926","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/cjjd",
+"CLDC","China Lending Corporation","2.8399","67472664.3983","n/a","2014","Finance","Diversified Financial Services","http://www.nasdaq.com/symbol/cldc",
+"HTHT","China Lodging Group, Limited","107.53","3487609524.84","32433828","2010","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/htht",
+"CHNR","China Natural Resources, Inc.","2.3478","58485848.5848","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/chnr",
+"CREG","China Recycling Energy Corporation","2.89","24016472.22","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/creg",
+"CNTF","China TechFaith Wireless Communication Technology Limited","2.6","18873366.2","7258987","2005","n/a","n/a","http://www.nasdaq.com/symbol/cntf",
+"CXDC","China XD Plastics Company Limited","4.85","241179495.35","n/a","n/a","Capital Goods","Containers/Packaging","http://www.nasdaq.com/symbol/cxdc",
+"CCIH","ChinaCache International Holdings Ltd.","0.9701","20326610.0708","20953108","2010","Technology","EDP Services","http://www.nasdaq.com/symbol/ccih",
+"CNET","ChinaNet Online Holdings, Inc.","1.07","13204379.94","n/a","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/cnet",
+"IMOS","ChipMOS TECHNOLOGIES INC.","18.48","197104131.84","10665808","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/imos",
+"CDXC","ChromaDex Corporation","6.59","354522579.27","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/cdxc",
+"CHSCL","CHS Inc","28.34","0","n/a","n/a","Consumer Services","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/chscl",
+"CHSCM","CHS Inc","26.73","507870000","n/a","n/a","Consumer Services","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/chscm",
+"CHSCN","CHS Inc","28.05","471240000","n/a","n/a","Consumer Services","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/chscn",
+"CHSCO","CHS Inc","29.39","332670553.25","n/a","n/a","Consumer Services","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/chsco",
+"CHSCP","CHS Inc","30.2","218414191.6","n/a","n/a","Consumer Services","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/chscp",
+"CHDN","Churchill Downs, Incorporated","233.2","3597254117.6","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/chdn",
+"CHUY","Chuy's Holdings, Inc.","24.475","413962734.075","n/a","2012","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/chuy",
+"CDTX","Cidara Therapeutics, Inc.","8","161905144","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/cdtx",
+"CMCT","CIM Commercial Trust Corporation","17.45","1009933547.6","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cmct",
+"CMCTP","CIM Commercial Trust Corporation","n/a","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cmctp",
+"CMPR","Cimpress N.V","122.01","3787334737.83","n/a","n/a","Miscellaneous","Publishing","http://www.nasdaq.com/symbol/cmpr",
+"CINF","Cincinnati Financial Corporation","74.52","12226628673","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/cinf",
+"CIDM","Cinedigm Corp","1.55","54683575.3","n/a","n/a","Consumer Services","Consumer Electronics/Video Chains","http://www.nasdaq.com/symbol/cidm",
+"CTAS","Cintas Corporation","157.5","16742940637.5","n/a","1983","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/ctas",
+"CRUS","Cirrus Logic, Inc.","53.16","3384436662.84","n/a","1989","Technology","Semiconductors","http://www.nasdaq.com/symbol/crus",
+"CSCO","Cisco Systems, Inc.","37.6","185880191862.4","n/a","1990","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/csco",
+"CTRN","Citi Trends, Inc.","25.43","349479683.73","n/a","2005","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/ctrn",
+"CTXR","Citius Pharmaceuticals, Inc.","5.03","41511573.94","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ctxr",
+"CTXRW","Citius Pharmaceuticals, Inc.","0.9","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ctxrw",
+"CZNC","Citizens & Northern Corp","25.49","310942849.29","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cznc",
+"CZWI","Citizens Community Bancorp, Inc.","13.76","81030108.16","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/czwi",
+"CZFC","Citizens First Corporation","23.32","58915111.64","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/czfc",
+"CIZN","Citizens Holding Company","23.65","115759773.25","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cizn",
+"CTXS","Citrix Systems, Inc.","88.35","13312174063.8","n/a","1995","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ctxs",
+"CHCO","City Holding Company","70","1093262030","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/chco",
+"CIVB","Civista Bancshares, Inc. ","22.4","227828944","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/civb",
+"CIVBP","Civista Bancshares, Inc. ","70.25","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/civbp",
+"CLAR","Clarus Corporation","7.7","231317740.5","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/clar",
+"CDTI","Clean Diesel Technologies, Inc.","2.09","33028136.24","n/a","n/a","Capital Goods","Pollution Control Equipment","http://www.nasdaq.com/symbol/cdti",
+"CLNE","Clean Energy Fuels Corp.","2.22","335409938.76","n/a","2007","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/clne",
+"CLNT","Cleantech Solutions International, Inc.","5.27","13500174.81","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/clnt",
+"CACG","ClearBridge All Cap Growth ETF","27.285","40921497.3","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cacg",
+"YLDE","ClearBridge Dividend Strategy ESG ETF","26.865","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ylde",
+"LRGE","ClearBridge Large Cap Growth ESG ETF","28.7425","2874307.485","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lrge",
+"CLFD","Clearfield, Inc.","14.05","194050942.75","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/clfd",
+"CLRO","ClearOne, Inc.","8.1","68154639.3","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/clro",
+"CLSD","Clearside Biomedical, Inc.","7","177397115","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/clsd",
+"CLIR","ClearSign Combustion Corporation","2.075","32383182.475","n/a","2012","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/clir",
+"CLIRW","ClearSign Combustion Corporation","0.55","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/clirw",
+"CMTA","Clementia Pharmaceuticals Inc.","16.32","517630970.88","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cmta",
+"CBLI","Cleveland BioLabs, Inc.","2.59","29214770.06","n/a","2006","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/cbli",
+"CSBK","Clifton Bancorp Inc.","17.15","378410771.2","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/csbk",
+"CLVS","Clovis Oncology, Inc.","61.33","3088068411.74","n/a","2011","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/clvs",
+"CMFN","CM Finance Inc","8.75","119791700","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/cmfn",
+"CMSS","CM Seven Star Acquisition Corporation","9.65","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/cmss",
+"CMSSR","CM Seven Star Acquisition Corporation","0.275","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/cmssr",
+"CMSSU","CM Seven Star Acquisition Corporation","9.97","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/cmssu",
+"CMSSW","CM Seven Star Acquisition Corporation","0.27","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/cmssw",
+"CME","CME Group Inc.","150.79","51313007051.84","n/a","2002","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/cme",
+"CCNE","CNB Financial Corporation","28.29","432374373.63","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ccne",
+"CWAY","Coastway Bancorp, Inc.","20.85","91582394.85","n/a","2014","Finance","Savings Institutions","http://www.nasdaq.com/symbol/cway",
+"COBZ","CoBiz Financial Inc.","21.14","892813336.1","n/a","1998","Finance","Major Banks","http://www.nasdaq.com/symbol/cobz",
+"COKE","Coca-Cola Bottling Co. Consolidated","216.93","2024861281.17","n/a","1972","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/coke",
+"CODA","Coda Octopus Group, Inc.","5.16","47073276.48","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/coda",
+"CDXS","Codexis, Inc.","6.925","334802040.125","n/a","2010","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/cdxs",
+"CODX","Co-Diagnostics, Inc.","5.14","63134491.5","n/a","2017","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/codx",
+"CVLY","Codorus Valley Bancorp, Inc","29.66","263508782.9","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/cvly",
+"JVA","Coffee Holding Co., Inc.","3.99","23381072.82","n/a","2005","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/jva",
+"CCOI","Cogent Communications Holdings, Inc.","46.85","2152990625.6","n/a","n/a","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/ccoi",
+"CGNT","Cogentix Medical, Inc.","3.05","185762281.3","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/cgnt",
+"COGT","Cogint, Inc.","4.15","247661135.3","n/a","n/a","Consumer Services","Advertising","http://www.nasdaq.com/symbol/cogt",
+"CGNX","Cognex Corporation","138.49","23982756191.02","n/a","1989","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cgnx",
+"CTSH","Cognizant Technology Solutions Corporation","71.36","42077112584.96","n/a","1998","Technology","EDP Services","http://www.nasdaq.com/symbol/ctsh",
+"COHR","Coherent, Inc.","289.57","7186861285.17","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/cohr",
+"CHRS","Coherus BioSciences, Inc.","8.8","509919784","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/chrs",
+"COHU","Cohu, Inc.","21.99","622053515.82","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/cohu",
+"CLCT","Collectors Universe, Inc.","29.06","259244201.88","n/a","1999","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/clct",
+"COLL","Collegium Pharmaceutical, Inc.","17","553558709","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/coll",
+"CIGI","Colliers International Group Inc. ","60.55","2274290818.1","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/cigi",
+"CBAN","Colony Bankcorp, Inc.","14.15","119415500.7","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cban",
+"COLB","Columbia Banking System, Inc.","46.31","3381726528.18","n/a","1992","Finance","Major Banks","http://www.nasdaq.com/symbol/colb",
+"COLM","Columbia Sportswear Company","69.89","4883668095.77","n/a","1998","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/colm",
+"CMCO","Columbus McKinnon Corporation","39.59","910509031.4","n/a","1996","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/cmco",
+"CMCSA","Comcast Corporation","38.43","179613051426.9","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/cmcsa",
+"CBSH","Commerce Bancshares, Inc.","56.65","6347636578.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cbsh",
+"CBSHP","Commerce Bancshares, Inc.","26.4692","2425648181.5568","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cbshp",
+"CUBN","Commerce Union Bancshares, Inc.","23.37","210849421.62","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cubn",
+"CHUBA","CommerceHub, Inc.","22.8","987623632.8","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/chuba",
+"CHUBK","CommerceHub, Inc.","21.53","932611263.78","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/chubk",
+"CVGI","Commercial Vehicle Group, Inc.","10.98","336627431.28","n/a","2004","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/cvgi",
+"COMM","CommScope Holding Company, Inc.","36.07","6880787504.2","n/a","2013","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/comm",
+"JCS","Communications Systems, Inc.","3.63","32557604.31","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/jcs",
+"ESXB","Community Bankers Trust Corporation.","8.3","182997013.9","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/esxb",
+"CFBI","Community First Bancshares, Inc.","12.37","93248152.5","n/a","2017","Finance","Savings Institutions","http://www.nasdaq.com/symbol/cfbi",
+"CYHHZ","Community Health Systems, Inc.","0.0077","0","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/cyhhz",
+"CTBI","Community Trust Bancorp, Inc.","49.5","875790283.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ctbi",
+"CWBC","Community West Bancshares","10.5","85874659.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cwbc",
+"CVLT","Commvault Systems, Inc.","54","2494009656","n/a","2006","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cvlt",
+"CGEN","Compugen Ltd.","2.45","125272802.2","n/a","2000","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/cgen",
+"CPSI","Computer Programs and Systems, Inc.","30.1","414061288.9","n/a","2002","Technology","EDP Services","http://www.nasdaq.com/symbol/cpsi",
+"CTG","Computer Task Group, Incorporated","5.24","81177115.84","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/ctg",
+"CHCI","Comstock Holding Companies, Inc.","1.4772","5270707.2108","n/a","2004","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/chci",
+"CMTL","Comtech Telecommunications Corp.","21.16","499078511.56","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/cmtl",
+"CNAT","Conatus Pharmaceuticals Inc.","4.18","125422831.16","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cnat",
+"CNCE","Concert Pharmaceuticals, Inc.","23.85","543126605.4","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cnce",
+"CXRX","Concordia International Corp.","0.512","26256845.312","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cxrx",
+"CCUR","Concurrent Computer Corporation","6.12","60546555.36","n/a","n/a","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/ccur",
+"CDOR","Condor Hospitality Trust, Inc.","10.02","117025674.18","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cdor",
+"CFMS","ConforMIS, Inc.","3.02","136783570.46","n/a","2015","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/cfms",
+"CNFR","Conifer Holdings, Inc.","6.05","51536852.4","n/a","2015","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/cnfr",
+"CNMD","CONMED Corporation","52.74","1473231987.36","n/a","1987","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/cnmd",
+"CTWS","Connecticut Water Service, Inc.","60.76","733269847.24","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/ctws",
+"CNOB","ConnectOne Bancorp, Inc.","27.3","874018154.1","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cnob",
+"CONN","Conn's, Inc.","30.8","961173782.8","n/a","2003","Consumer Services","Consumer Electronics/Video Chains","http://www.nasdaq.com/symbol/conn",
+"CNSL","Consolidated Communications Holdings, Inc.","13.56","960536729.52","n/a","2005","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/cnsl",
+"CWCO","Consolidated Water Co. Ltd.","13.15","195957499.65","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/cwco",
+"CNAC","Constellation Alpha Capital Corp.","9.7199","180109747","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/cnac",
+"CNACR","Constellation Alpha Capital Corp.","0.27","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/cnacr",
+"CNACU","Constellation Alpha Capital Corp.","10.12","145475000","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/cnacu",
+"CNACW","Constellation Alpha Capital Corp.","0.22","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/cnacw",
+"CPSS","Consumer Portfolio Services, Inc.","4.2","91455663.6","n/a","1992","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/cpss",
+"CFRX","ContraFect Corporation","0.98","72182885.88","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cfrx",
+"CTRV","ContraVir Pharmaceuticals Inc","0.456","35694907.536","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ctrv",
+"CTRL","Control4 Corporation","32.68","825709121.96","n/a","2013","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/ctrl",
+"CPRT","Copart, Inc.","43.01","9948383878.73","n/a","1994","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/cprt",
+"CRBP","Corbus Pharmaceuticals Holdings, Inc.","7.75","430671452.5","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/crbp",
+"CORT","Corcept Therapeutics Incorporated","18.2","2077059730.2","n/a","1982","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cort",
+"CORE","Core-Mark Holding Company, Inc.","32.24","1489212219.04","n/a","n/a","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/core",
+"CORI","Corium International, Inc.","11.59","417293337.18","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cori",
+"CSOD","Cornerstone OnDemand, Inc.","36.8","2130769716.8","n/a","2011","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/csod",
+"CRVL","CorVel Corp.","54.85","1033523301.7","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/crvl",
+"CRVS","Corvus Pharmaceuticals, Inc.","11.37","239239012.5","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/crvs",
+"CSGP","CoStar Group, Inc.","302.01","10916299434.9","n/a","1998","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/csgp",
+"COST","Costco Wholesale Corporation","185.13","80899885758.78","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/cost",
+"CPAH","CounterPath Corporation","2.3336","12829729.0872","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cpah",
+"ICBK","County Bancorp, Inc.","33.19","221489515.39","n/a","2015","Finance","Major Banks","http://www.nasdaq.com/symbol/icbk",
+"COUP","Coupa Software Incorporated","35.94","1926533905.74","n/a","2016","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/coup",
+"CVTI","Covenant Transportation Group, Inc.","28.92","528962619.24","n/a","1994","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/cvti",
+"COWN","Cowen Inc.","14.5","450771316.5","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/cown",
+"COWNL","Cowen Inc.","26.843","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/cownl",
+"PMTS","CPI Card Group Inc.","0.8521","47439606.6355","n/a","2015","Finance","Finance Companies","http://www.nasdaq.com/symbol/pmts",
+"CPSH","CPS Technologies Corp.","1.28","16900398.08","n/a","n/a","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/cpsh",
+"CRAI","CRA International,Inc.","45.18","366370719.3","n/a","1998","Miscellaneous","Other Consumer Services","http://www.nasdaq.com/symbol/crai",
+"CBRL","Cracker Barrel Old Country Store, Inc.","155.9","3740788228.7","n/a","1981","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/cbrl",
+"BREW","Craft Brew Alliance, Inc.","19.6","378211811.6","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/brew",
+"CRAY","Cray Inc","22.65","915921198.3","n/a","n/a","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/cray",
+"CACC","Credit Acceptance Corporation","304.27","5875517900.97","n/a","1992","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/cacc",
+"USOI","Credit Suisse AG","25.77","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/usoi",
+"CREE","Cree, Inc.","35.66","3499500946.72","n/a","1993","Technology","Semiconductors","http://www.nasdaq.com/symbol/cree",
+"CRESY","Cresud S.A.C.I.F. y A.","21.75","810387034.5","37259174","1997","Finance","Real Estate","http://www.nasdaq.com/symbol/cresy",
+"CRSP","CRISPR Therapeutics AG","19.12","784290010.24","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/crsp",
+"CRTO","Criteo S.A.","32.46","2071943320.98","63830663","2013","Technology","Advertising","http://www.nasdaq.com/symbol/crto",
+"CROX","Crocs, Inc.","10.75","748929140.25","n/a","2006","Consumer Non-Durables","Shoe Manufacturing","http://www.nasdaq.com/symbol/crox",
+"CCRN","Cross Country Healthcare, Inc.","13.3","485196116.3","n/a","2001","Technology","Professional Services","http://www.nasdaq.com/symbol/ccrn",
+"CRWS","Crown Crafts, Inc.","6.5","65557466","n/a","n/a","Basic Industries","Textiles","http://www.nasdaq.com/symbol/crws",
+"CYRX","CryoPort, Inc.","7.04","179808020.48","n/a","n/a","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/cyrx",
+"CYRXW","CryoPort, Inc.","3.84","0","n/a","n/a","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/cyrxw",
+"CSGS","CSG Systems International, Inc.","45.12","1512578154.24","n/a","1996","Technology","EDP Services","http://www.nasdaq.com/symbol/csgs",
+"CCLP","CSI Compressco LP","5.15","190132705.8","n/a","2011","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/cclp",
+"CSPI","CSP Inc.","10.601","41593903.383","n/a","1982","Technology","EDP Services","http://www.nasdaq.com/symbol/cspi",
+"CSWI","CSW Industrials, Inc.","47.35","756166384.05","n/a","n/a","Basic Industries","Home Furnishings","http://www.nasdaq.com/symbol/cswi",
+"CSX","CSX Corporation","56.14","50173613879.62","n/a","n/a","Transportation","Railroads","http://www.nasdaq.com/symbol/csx",
+"CTIC","CTI BioPharma Corp.","2.79","119887351.83","n/a","1997","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ctic",
+"CTIB","CTI Industries Corporation","3.79","13360610.33","n/a","1997","Basic Industries","Specialty Chemicals","http://www.nasdaq.com/symbol/ctib",
+"CTRP","Ctrip.com International, Ltd.","46.32","21218248924.8","458079640","2003","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ctrp",
+"CUI","CUI Global, Inc.","2.68","76124853.28","n/a","n/a","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/cui",
+"CPIX","Cumberland Pharmaceuticals Inc.","7.6","119685841.2","n/a","2009","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cpix",
+"CRIS","Curis, Inc.","0.8753","143534980.7515","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/cris",
+"CUTR","Cutera, Inc.","41.95","581215823.7","n/a","2004","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/cutr",
+"CVBF","CVB Financial Corporation","24.53","2702142771.68","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cvbf",
+"CVV","CVD Equipment Corporation","11.93","76469999.63","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cvv",
+"CYAN","Cyanotech Corporation","4.3","24698692.6","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/cyan",
+"CYBR","CyberArk Software Ltd.","46.48","1599991312.08","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cybr",
+"CYBE","CyberOptics Corporation","15.75","109895861.25","n/a","1987","Capital Goods","Electronic Components","http://www.nasdaq.com/symbol/cybe",
+"CYCC","Cyclacel Pharmaceuticals, Inc.","1.97","23451906.37","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cycc",
+"CYCCP","Cyclacel Pharmaceuticals, Inc.","6.311","2115907.903","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cyccp",
+"CBAY","CymaBay Therapeutics Inc.","8.71","382056493.91","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cbay",
+"CY","Cypress Semiconductor Corporation","15.19","5068367765.16","n/a","1986","Technology","Semiconductors","http://www.nasdaq.com/symbol/cy",
+"CYRN","CYREN Ltd.","2.45","122104124.1","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cyrn",
+"CONE","CyrusOne Inc","61.24","5591763160","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cone",
+"CYTK","Cytokinetics, Incorporated","8.525","459366803.225","n/a","2004","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cytk",
+"CTMX","CytomX Therapeutics, Inc.","21.06","808885663.56","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ctmx",
+"CYTX","Cytori Therapeutics Inc","0.325","11413808.25","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/cytx",
+"CYTXW","Cytori Therapeutics Inc","0.0297","0","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/cytxw",
+"CTSO","Cytosorbents Corporation","7","200839275","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/ctso",
+"CYTR","CytRx Corporation","2.1","58039031.4","n/a","1986","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/cytr",
+"DJCO","Daily Journal Corp. (S.C.)","232.5414","321080607.8844","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/djco",
+"DAKT","Daktronics, Inc.","9.37","414977388.75","n/a","1994","Consumer Durables","Miscellaneous manufacturing industries","http://www.nasdaq.com/symbol/dakt",
+"DARE","Dare Bioscience, Inc.","2.51","15178374.11","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/dare",
+"DRIO","DarioHealth Corp.","1.51","15632160.24","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/drio",
+"DRIOW","DarioHealth Corp.","0.2229","0","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/driow",
+"DZSI","DASAN Zhone Solutions, Inc.","8.29","135847856.95","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/dzsi",
+"DSKE","Daseke, Inc.","12.84","569997761.16","n/a","2015","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/dske",
+"DSKEW","Daseke, Inc.","1.5","0","n/a","2015","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/dskew",
+"DAIO","Data I/O Corporation","12.34","101694544.66","n/a","1981","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/daio",
+"DWCH","Datawatch Corporation","9","110326122","n/a","1992","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/dwch",
+"PLAY","Dave & Buster's Entertainment, Inc.","52.93","2175477729.62","n/a","2014","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/play",
+"DTEA","DAVIDsTEA Inc.","4.1","118146251.9","n/a","2015","Consumer Non-Durables","Food Chains","http://www.nasdaq.com/symbol/dtea",
+"DFNL","Davis Select Financial ETF","23.72","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dfnl",
+"DUSA","Davis Select U.S. Equity ETF","22.896","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dusa",
+"DWLD","Davis Select Worldwide ETF","25.2525","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwld",
+"DWSN","Dawson Geophysical Company","5.19","112716513.42","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/dwsn",
+"DBVT","DBV Technologies S.A.","22.22","513709157.28","23119224","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/dbvt",
+"DCPH","Deciphera Pharmaceuticals, Inc.","19.55","637167461.3","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/dcph",
+"DFRG","Del Frisco's Restaurant Group, Inc.","14.75","312982816.5","n/a","2012","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/dfrg",
+"TACO","Del Taco Restaurants, Inc.","12.16","470315165.44","n/a","2014","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/taco",
+"TACOW","Del Taco Restaurants, Inc.","3.19","0","n/a","2014","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/tacow",
+"DMPI","DelMar Pharmaceuticals, Inc.","0.9255","19992165.1125","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/dmpi",
+"DELT","Delta Technology Holdings Limited","0.97","9759828.63","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/delt",
+"DELTW","Delta Technology Holdings Limited","0.02","0","n/a","2013","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/deltw",
+"DENN","Denny's Corporation","13.38","873483730.2","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/denn",
+"XRAY","DENTSPLY SIRONA Inc.","66.08","15177446494.56","n/a","1987","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/xray",
+"DEPO","Depomed, Inc.","7.11","448025636.61","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/depo",
+"DERM","Dermira, Inc.","25.55","1064774225.9","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/derm",
+"DEST","Destination Maternity Corporation","2.51","35041550.27","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/dest",
+"DXLG","Destination XL Group, Inc.","2.05","99807351.65","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/dxlg",
+"DSWL","Deswell Industries, Inc.","2.75","43684407.25","n/a","1995","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/dswl",
+"DTRM","Determine, Inc. ","1.64","24286714.08","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/dtrm",
+"RNDM","Developed International Equity Select ETF","51.7","7755103.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rndm",
+"DXCM","DexCom, Inc.","58.02","5042120472.9","n/a","2005","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/dxcm",
+"DXTR","Dextera Surgical Inc.","0.1489","7177907.0514","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/dxtr",
+"DHXM","DHX Media Ltd.","3","103231449","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dhxm",
+"DHIL","Diamond Hill Investment Group, Inc.","211.34","733194042.42","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/dhil",
+"FANG","Diamondback Energy, Inc.","110.91","10887734022.99","n/a","2012","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/fang",
+"DCIX","Diana Containerships Inc.","7.21","5459361.53","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/dcix",
+"DRNA","Dicerna Pharmaceuticals, Inc.","8.54","178046215.62","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/drna",
+"DFBG","Differential Brands Group Inc.","1.08","14397316.92","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/dfbg",
+"DFFN","Diffusion Pharmaceuticals Inc.","1.36","19749552.8","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/dffn",
+"DGII","Digi International Inc.","9.95","265310959.1","n/a","1989","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/dgii",
+"DMRC","Digimarc Corporation","36.25","422681815","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/dmrc",
+"DRAD","Digirad Corporation","2.35","47124512.4","n/a","2004","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/drad",
+"DGLY","Digital Ally, Inc.","2.4","16751354.4","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/dgly",
+"APPS","Digital Turbine, Inc.","1.69","121111806.79","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/apps",
+"DCOM","Dime Community Bancshares, Inc.","21.75","813947727","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/dcom",
+"DIOD","Diodes Incorporated","29.06","1435277177.8","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/diod",
+"DISCA","Discovery Communications, Inc.","19.46","7376414620.12","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/disca",
+"DISCB","Discovery Communications, Inc.","20","7581104440","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/discb",
+"DISCK","Discovery Communications, Inc.","18.4","6974616084.8","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/disck",
+"DISH","DISH Network Corporation","50.32","23467104720.24","n/a","1995","Consumer Services","Television Services","http://www.nasdaq.com/symbol/dish",
+"DVCR","Diversicare Healthcare Services Inc.","10.32","66644867.52","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/dvcr",
+"SAUC","Diversified Restaurant Holdings, Inc.","1.53","41128858.71","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/sauc",
+"DLHC","DLH Holdings Corp.","6.28","72846593.28","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/dlhc",
+"BOOM","DMC Global Inc.","20.9","308679247.8","n/a","n/a","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/boom",
+"DNBF","DNB Financial Corp","34.65","147915063.45","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/dnbf",
+"DLTR","Dollar Tree, Inc.","103.01","24423312113.16","n/a","1995","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/dltr",
+"DGICA","Donegal Group, Inc.","17.57","481960034.5","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/dgica",
+"DGICB","Donegal Group, Inc.","13.85","379917272.5","n/a","1986","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/dgicb",
+"DMLP","Dorchester Minerals, L.P.","15","484196610","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/dmlp",
+"DORM","Dorman Products, Inc.","67.1","2262774784.6","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/dorm",
+"DOVA","Dova Pharmaceuticals, Inc.","30.09","771882431.13","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/dova",
+"LYL","Dragon Victory International Limited","4.63","54016668.21","n/a","2017","Finance","Finance/Investors Services","http://www.nasdaq.com/symbol/lyl",
+"DOTA","Draper Oakwood Technology Acquisition, Inc.","9.8","74235000","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/dota",
+"DOTAR","Draper Oakwood Technology Acquisition, Inc.","0.45","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/dotar",
+"DOTAU","Draper Oakwood Technology Acquisition, Inc.","10.46","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/dotau",
+"DOTAW","Draper Oakwood Technology Acquisition, Inc.","0.53","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/dotaw",
+"DRYS","DryShips Inc.","4.15","432740038.2","n/a","2005","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/drys",
+"DSPG","DSP Group, Inc.","12.85","286850318.7","n/a","1994","Technology","Semiconductors","http://www.nasdaq.com/symbol/dspg",
+"DLTH","Duluth Holdings Inc.","18.89","613146675.33","n/a","2015","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/dlth",
+"DNKN","Dunkin' Brands Group, Inc.","58.96","5325438360.88","n/a","2011","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/dnkn",
+"DRRX","DURECT Corporation","1.08","160429821.48","n/a","2000","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/drrx",
+"DXPE","DXP Enterprises, Inc.","28.52","496014592.32","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/dxpe",
+"DYSL","Dynasil Corporation of America","1.29","22011924.03","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/dysl",
+"DYNT","Dynatronics Corporation","2.525","12424858.4","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/dynt",
+"DVAX","Dynavax Technologies Corporation","18.4","1114971018.4","n/a","2004","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/dvax",
+"ETFC","E*TRADE Financial Corporation","48.89","13102244309.29","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/etfc",
+"EBMT","Eagle Bancorp Montana, Inc.","21.4","107009630","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ebmt",
+"EGBN","Eagle Bancorp, Inc.","49.95","1707191799.3","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/egbn",
+"EGLE","Eagle Bulk Shipping Inc.","4.28","317246654","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/egle",
+"EFBI","Eagle Financial Bancorp, Inc.","15.8","25482366.4","n/a","2017","Finance","Savings Institutions","http://www.nasdaq.com/symbol/efbi",
+"EGRX","Eagle Pharmaceuticals, Inc.","59.12","882166351.76","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/egrx",
+"EWBC","East West Bancorp, Inc.","61.33","8864816731.63","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ewbc",
+"EACQ","Easterly Acquisition Corp.","10","64536970","n/a","2015","Capital Goods","Building Products","http://www.nasdaq.com/symbol/eacq",
+"EACQU","Easterly Acquisition Corp.","10.73","0","n/a","2015","Capital Goods","Building Products","http://www.nasdaq.com/symbol/eacqu",
+"EACQW","Easterly Acquisition Corp.","0.79","0","n/a","2015","Capital Goods","Building Products","http://www.nasdaq.com/symbol/eacqw",
+"EML","Eastern Company (The)","28.25","176884973.75","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/eml",
+"ESDI","Eastside Distilling, Inc.","4.98","24025507.02","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/esdi",
+"ESDIW","Eastside Distilling, Inc.","0.85","0","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/esdiw",
+"EVGBC","Eaton Vance NextShares Trust","99.8184","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/evgbc",
+"EVSTC","Eaton Vance NextShares Trust","100.02","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/evstc",
+"EVFTC","Eaton Vance NextShares Trust II","100.05","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/evftc",
+"EVLMC","Eaton Vance NextShares Trust II","99.9058","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/evlmc",
+"OKDCC","Eaton Vance NextShares Trust II","100.11","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/okdcc",
+"EBAY","eBay Inc.","35.2","36768904163.2","n/a","1998","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ebay",
+"EBAYL","eBay Inc.","27.013","0","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ebayl",
+"EBIX","Ebix, Inc.","77.6","2440952542.4","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/ebix",
+"ELON","Echelon Corporation","4.97","22466124.59","n/a","1998","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/elon",
+"ECHO","Echo Global Logistics, Inc.","26.85","749319650.7","n/a","2009","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/echo",
+"SATS","EchoStar Corporation","60.35","5777113345.6","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/sats",
+"EEI","Ecology and Environment, Inc.","10.8","46457323.2","n/a","1987","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/eei",
+"ESES","Eco-Stim Energy Solutions, Inc.","1.49","111072117.05","n/a","n/a","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/eses",
+"EDAP","EDAP TMS S.A.","2.95","86559767.3","29342294","1997","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/edap",
+"EDGE","Edge Therapeutics, Inc.","9.99","308283408","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/edge",
+"EDGW","Edgewater Technology, Inc.","6.33","88717747.86","n/a","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/edgw",
+"EDIT","Editas Medicine, Inc.","29.87","1258112780.57","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/edit",
+"EDUC","Educational Development Corporation","13.75","56233278.75","n/a","n/a","Consumer Durables","Consumer Specialties","http://www.nasdaq.com/symbol/educ",
+"EGAN","eGain Corporation","3.55","96676780.8","n/a","1999","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/egan",
+"EGLT","Egalet Corporation","1.27","54647611.05","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/eglt",
+"EHTH","eHealth, Inc.","23.08","429802660.92","n/a","2006","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/ehth",
+"EIGR","Eiger BioPharmaceuticals, Inc.","11.45","120412848.7","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/eigr",
+"EKSO","Ekso Bionics Holdings, Inc.","2.35","140774108.6","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/ekso",
+"LOCO","El Pollo Loco Holdings, Inc.","10.35","400057701.3","n/a","2014","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/loco",
+"EMITF","Elbit Imaging Ltd.","2.36","21690306.88","n/a","n/a","Consumer Services","Building operators","http://www.nasdaq.com/symbol/emitf",
+"ESLT","Elbit Systems Ltd.","138.36","5914597230.24","n/a","n/a","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/eslt",
+"ERI","Eldorado Resorts, Inc.","30.6","2350832607","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/eri",
+"ESIO","Electro Scientific Industries, Inc.","23.09","773324138.06","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/esio",
+"EA","Electronic Arts Inc.","106.02","32646256527.06","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ea",
+"EFII","Electronics for Imaging, Inc.","29.61","1352908111.59","n/a","1992","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/efii",
+"ELSE","Electro-Sensors, Inc.","4.1","13921636.1","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/else",
+"ELEC","Electrum Special Acquisition Corporation","10.24","184627937.28","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/elec",
+"ELECU","Electrum Special Acquisition Corporation","10.57","190577861.04","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/elecu",
+"ELECW","Electrum Special Acquisition Corporation","0.37","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/elecw",
+"EBIO","Eleven Biotherapeutics, Inc.","0.661","21040948.695","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ebio",
+"DWAC","Elkhorn Commodity Rotation Strategy ETF","24.83","2483049.66","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwac",
+"ESBK","Elmira Savings Bank NY (The)","20.55","56634361.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/esbk",
+"ELTK","Eltek Ltd.","3.44","6978218.88","n/a","1997","Technology","Electrical Products","http://www.nasdaq.com/symbol/eltk",
+"EMCI","EMC Insurance Group Inc.","30.75","658037023.5","n/a","1982","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/emci",
+"EMCF","Emclaire Financial Corp","30.7625","69658266.6125","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/emcf",
+"EMKR","EMCORE Corporation","7.4","198905784","n/a","1997","Technology","Semiconductors","http://www.nasdaq.com/symbol/emkr",
+"RNEM","Emerging Markets Equity Select ETF","52.9719","5297295.9438","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rnem",
+"EMMS","Emmis Communications Corporation","3.68","46775817.6","n/a","1994","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/emms",
+"NYNY","Empire Resorts, Inc.","26.35","821533554.4","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/nyny",
+"ENTA","Enanta Pharmaceuticals, Inc.","49.51","945164862.33","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/enta",
+"ECPG","Encore Capital Group Inc","45.55","1172706841.75","n/a","n/a","Finance","Finance Companies","http://www.nasdaq.com/symbol/ecpg",
+"WIRE","Encore Wire Corporation","46.55","968949794.4","n/a","1992","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/wire",
+"ENDP","Endo International plc","7.44","1661452164.72","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/endp",
+"ECYT","Endocyte, Inc.","5.12","245150888.96","n/a","2011","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ecyt",
+"ELGX","Endologix, Inc.","5.45","454822719.5","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/elgx",
+"NDRA","ENDRA Life Sciences Inc.","3.59","14026226.93","n/a","2017","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/ndra",
+"NDRAW","ENDRA Life Sciences Inc.","0.9999","0","n/a","2017","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/ndraw",
+"EIGI","Endurance International Group Holdings, Inc.","9.25","1327294414","n/a","2013","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/eigi",
+"WATT","Energous Corporation","8.23","182818660.47","n/a","2014","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/watt",
+"EFOI","Energy Focus, Inc.","2.84","33673434.12","n/a","n/a","Consumer Durables","Building Products","http://www.nasdaq.com/symbol/efoi",
+"ERII","Energy Recovery, Inc.","10.98","588473484.3","n/a","2008","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/erii",
+"EXXI","Energy XXI Gulf Coast, Inc.","5.13","170425920.51","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/exxi",
+"ENG","ENGlobal Corporation","0.8086","22247475.9364","n/a","n/a","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/eng",
+"ENPH","Enphase Energy, Inc.","2.9","248044305.1","n/a","2012","Technology","Semiconductors","http://www.nasdaq.com/symbol/enph",
+"ESGR","Enstar Group Limited","221.55","4304348505.45","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/esgr",
+"ENFC","Entegra Financial Corp.","29.15","199804156.75","n/a","2014","Finance","Banks","http://www.nasdaq.com/symbol/enfc",
+"ENTG","Entegris, Inc.","29.9","4227762316.7","n/a","2000","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/entg",
+"ENTL","Entellus Medical, Inc.","16.56","421850417.04","n/a","2015","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/entl",
+"EBTC","Enterprise Bancorp Inc","37.24","431897714.92","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ebtc",
+"EFSC","Enterprise Financial Services Corporation","44.85","1034458522.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/efsc",
+"ENZY ","Enzymotec Ltd.","11.825","277037270.675","n/a","2013","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/enzy",
+"EPZM","Epizyme, Inc.","12.6","872961112.8","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/epzm",
+"PLUS","ePlus inc.","78.45","1111751429.25","n/a","1996","Technology","Retail: Computer Software & Peripheral Equipment","http://www.nasdaq.com/symbol/plus",
+"EQIX","Equinix, Inc.","469.16","36704121284.52","n/a","2000","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/eqix",
+"EQFN","Equitable Financial Corp.","10.45","35205339.4","n/a","2015","Finance","Savings Institutions","http://www.nasdaq.com/symbol/eqfn",
+"EQBK","Equity Bancshares, Inc.","34.12","417424728.28","n/a","2015","Finance","Major Banks","http://www.nasdaq.com/symbol/eqbk",
+"ERIC","Ericsson","6.25","1944001856.25","311040297","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/eric",
+"ERIE","Erie Indemnity Company","121.34","6344852583.12","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/erie",
+"ERYP","Erytech Pharma S.A.","27.75","149562593.25","5389643","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/eryp",
+"ESCA","Escalade, Incorporated","13.7","196877028.2","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/esca",
+"ESPR","Esperion Therapeutics, Inc.","63.89","1673774183.61","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/espr",
+"ESQ","Esquire Financial Holdings, Inc.","18.9","138471530.4","n/a","2017","Finance","Commercial Banks","http://www.nasdaq.com/symbol/esq",
+"ESSA","ESSA Bancorp, Inc.","16.03","185879776.32","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/essa",
+"EPIX","ESSA Pharma Inc.","0.2501","7278382.4389","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/epix",
+"ESND","Essendant Inc.","9.3","349789767.9","n/a","n/a","Consumer Services","Paper","http://www.nasdaq.com/symbol/esnd",
+"ITEQ","ETF Managers Trust BlueStar TA-BIGITech Israel Technology ETF","32.159","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/iteq",
+"ETSY","Etsy, Inc.","16.83","2048451147.27","n/a","2015","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/etsy",
+"CLWT","Euro Tech Holdings Company Limited","3.75","7732158.75","n/a","1997","Consumer Durables","Diversified Electronic Products","http://www.nasdaq.com/symbol/clwt",
+"EEFT","Euronet Worldwide, Inc.","91.05","4796608145.7","n/a","1997","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/eeft",
+"ESEA","Euroseas Ltd.","1.77","19777725.12","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/esea",
+"EVEP","EV Energy Partners, L.P.","0.8625","42580649.5125","n/a","2006","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/evep",
+"EVBG","Everbridge, Inc.","26.27","742250732.57","n/a","2016","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/evbg",
+"EVK","Ever-Glory International Group, Inc.","2.25","33290982","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/evk",
+"MRAM","Everspin Technologies, Inc.","7.74","98813066.04","n/a","2016","Technology","Semiconductors","http://www.nasdaq.com/symbol/mram",
+"EVLV","EVINE Live Inc.","1.47","95880247.26","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/evlv",
+"EVGN","Evogene Ltd.","3.85","99137380.65","n/a","n/a","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/evgn",
+"EVOK","Evoke Pharma, Inc.","2.67","41154338.7","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/evok",
+"EVOL","Evolving Systems, Inc.","4.65","58254767.55","n/a","1998","Technology","EDP Services","http://www.nasdaq.com/symbol/evol",
+"EXAS","Exact Sciences Corporation","57.95","6938376737.95","n/a","2001","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/exas",
+"EXAC","Exactech, Inc.","42.35","608407765.35","n/a","1996","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/exac",
+"XELA","Exela Technologies, Inc.","5.14","773973238.14","n/a","2015","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/xela",
+"EXEL","Exelixis, Inc.","28.12","8319392265.2","n/a","2000","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/exel",
+"EXFO","EXFO Inc","4.3","99864902.8","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/exfo",
+"EXLS","ExlService Holdings, Inc.","60.7","2060338521.8","n/a","2006","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/exls",
+"EXPE","Expedia, Inc.","122.7","18711136745.4","n/a","n/a","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/expe",
+"EXPD","Expeditors International of Washington, Inc.","64.47","11456502739.5","n/a","n/a","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/expd",
+"EXPO","Exponent, Inc.","74.85","1931934562.65","n/a","n/a","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/expo",
+"ESRX","Express Scripts Holding Company","64.41","36480084930","n/a","1992","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/esrx",
+"XOG","Extraction Oil & Gas, Inc.","15.27","2621388989.4","n/a","2016","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/xog",
+"EXTR","Extreme Networks, Inc.","12.91","1464253478.09","n/a","1999","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/extr",
+"EYEG","Eyegate Pharmaceuticals, Inc.","1.213","20869395.714","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/eyeg",
+"EYEGW","Eyegate Pharmaceuticals, Inc.","0.0754","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/eyegw",
+"EZPW","EZCORP, Inc.","12.1","658215836.3","n/a","1991","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/ezpw",
+"FFIV","F5 Networks, Inc.","132.71","8306786304.62","n/a","1999","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/ffiv",
+"FB","Facebook, Inc.","175.1","508807111774.8","n/a","2012","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/fb",
+"DAVE","Famous Dave's of America, Inc.","4.75","35035035.75","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/dave",
+"FANH","Fanhua Inc.","21.87","799310096.28","36548244","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/fanh",
+"FARM","Farmer Brothers Company","34.4","579408488","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/farm",
+"FMAO","Farmers & Merchants Bancorp, Inc.","39.54","366404369.04","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/fmao",
+"FFKT","Farmers Capital Bank Corporation","41.3","310404563.7","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ffkt",
+"FMNB","Farmers National Banc Corp.","14.95","411783517.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fmnb",
+"FARO","FARO Technologies, Inc.","51.45","859788770.4","n/a","1997","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/faro",
+"FAST","Fastenal Company","52.18","14996029715.32","n/a","1987","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/fast",
+"FAT","FAT Brands Inc.","9.29","92900000","n/a","2017","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/fat",
+"FATE","Fate Therapeutics, Inc.","4.39","183000201.05","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/fate",
+"FBSS","Fauquier Bankshares, Inc.","21","79016217","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fbss",
+"FCRE","FC Global Realty Incorporated","1.0086","5285394.8208","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/fcre",
+"FSAC","Federal Street Acquisition Corp.","9.73","559475000","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fsac",
+"FSACU","Federal Street Acquisition Corp.","10.24","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fsacu",
+"FSACW","Federal Street Acquisition Corp.","1.03","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fsacw",
+"FNHC","Federated National Holding Company","13.42","175175031.02","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/fnhc",
+"FENC","Fennec Pharmaceuticals Inc.","9.57","151864176.75","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/fenc",
+"GSM","Ferroglobe PLC","16.07","2763183967.17","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/gsm",
+"FFBW","FFBW, Inc.","11.3","74721250","n/a","2017","Finance","Savings Institutions","http://www.nasdaq.com/symbol/ffbw",
+"FCSC","Fibrocell Science Inc","1.37","20166382.19","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/fcsc",
+"FGEN","FibroGen, Inc","47.15","3866713835.55","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/fgen",
+"FDBC","Fidelity D & D Bancorp, Inc.","40.5124","151110360.7272","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fdbc",
+"ONEQ","Fidelity Nasdaq Composite Index Tracking Stock","269.6","1431549040","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/oneq",
+"LION","Fidelity Southern Corporation","22.24","596784690.56","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/lion",
+"FDUS","Fidus Investment Corporation","16.03","392620866.4","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/fdus",
+"FRGI","Fiesta Restaurant Group, Inc.","19.05","516009140.7","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/frgi",
+"FITB","Fifth Third Bancorp","30.69","21654289114.92","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fitb",
+"FITBI","Fifth Third Bancorp","28.89","520020000","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fitbi",
+"FNGN","Financial Engines, Inc.","28.25","1788718753.5","n/a","2010","Finance","Investment Managers","http://www.nasdaq.com/symbol/fngn",
+"FISI","Financial Institutions, Inc.","33.1","517230331.4","n/a","1999","Finance","Major Banks","http://www.nasdaq.com/symbol/fisi",
+"FNSR","Finisar Corporation","19.26","2193474501.9","n/a","1999","Technology","Semiconductors","http://www.nasdaq.com/symbol/fnsr",
+"FNJN","Finjan Holdings, Inc.","2.41","66774662.89","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/fnjn",
+"FNTE","FinTech Acquisition Corp. II","9.74","232721063.42","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fnte",
+"FNTEU","FinTech Acquisition Corp. II","10.38","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fnteu",
+"FNTEW","FinTech Acquisition Corp. II","1.22","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fntew",
+"FEYE","FireEye, Inc.","14.1","2602690518","n/a","2013","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/feye",
+"FBNC","First Bancorp","37.83","1121432141.7","n/a","1987","Finance","Major Banks","http://www.nasdaq.com/symbol/fbnc",
+"FNLC","First Bancorp, Inc (ME)","30.25","327530876.75","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fnlc",
+"FRBA","First Bank","14.55","253710867.15","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/frba",
+"BUSE","First Busey Corporation","31.5","1531991286","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/buse",
+"FBIZ","First Business Financial Services, Inc.","23.19","203136816.87","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fbiz",
+"FCAP","First Capital, Inc.","35.35","117961677.4","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/fcap",
+"FCFS","First Cash, Inc.","66.6","3142633354.2","n/a","1991","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/fcfs",
+"FCNCA","First Citizens BancShares, Inc.","421.63","5063947060.15","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fcnca",
+"FCBC","First Community Bancshares, Inc.","30.1","511318903.9","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fcbc",
+"FCCO","First Community Corporation","24.4","163636306.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fcco",
+"FBNK","First Connecticut Bancorp, Inc.","26.45","421955421.7","n/a","2011","Finance","Banks","http://www.nasdaq.com/symbol/fbnk",
+"FDEF","First Defiance Financial Corp.","54.11","549532123.63","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/fdef",
+"FFBC","First Financial Bancorp.","28.3","1756298622.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ffbc",
+"FFBCW","First Financial Bancorp.","18","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ffbcw",
+"FFIN","First Financial Bankshares, Inc.","46.95","3109313376.15","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ffin",
+"THFF","First Financial Corporation Indiana","48.5","592851875","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/thff",
+"FFNW","First Financial Northwest, Inc.","16.73","180048879.01","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ffnw",
+"FFWM","First Foundation Inc.","18.95","723721326.05","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ffwm",
+"FGBI","First Guaranty Bancshares, Inc.","28.23","226042747.86","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/fgbi",
+"FHB","First Hawaiian, Inc.","29.62","4134545672.84","n/a","2016","Finance","Major Banks","http://www.nasdaq.com/symbol/fhb",
+"INBK","First Internet Bancorp","39.9","335601972.3","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/inbk",
+"INBKL","First Internet Bancorp","25.5711","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/inbkl",
+"FIBK","First Interstate BancSystem, Inc.","39.5","2230007576","n/a","2010","Finance","Major Banks","http://www.nasdaq.com/symbol/fibk",
+"FRME","First Merchants Corporation","43.94","2159332786.52","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/frme",
+"FMBH","First Mid-Illinois Bancshares, Inc.","39.69","500809451.94","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fmbh",
+"FMBI","First Midwest Bancorp, Inc.","24.99","2567195186.01","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fmbi",
+"FNWB","First Northwest Bancorp","18.04","213588314.28","n/a","2015","Finance","Banks","http://www.nasdaq.com/symbol/fnwb",
+"FSFG","First Savings Financial Group, Inc.","56.3837","126437853.5998","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/fsfg",
+"FSLR","First Solar, Inc.","60.3","6297309176.4","n/a","2006","Technology","Semiconductors","http://www.nasdaq.com/symbol/fslr",
+"FAAR","First Trust Alternative Absolute Return Strategy ETF","29.6622","7415609.3244","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/faar",
+"FPA","First Trust Asia Pacific Ex-Japan AlphaDEX Fund","34.87","52305069.74","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fpa",
+"BICK","First Trust BICK Index Fund","29.34","218583058.68","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bick",
+"FBZ","First Trust Brazil AlphaDEX Fund","15.252","9913830.504","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fbz",
+"FCAL","First Trust California Municipal High income ETF","50.8","10160101.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fcal",
+"FCAN","First Trust Canada AlphaDEX Fund","25.68","6420051.36","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fcan",
+"FTCS","First Trust Capital Strength ETF","50.6898","590536271.3796","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftcs",
+"FCEF","First Trust CEF Income Opportunity ETF","21.7455","34901527.5","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fcef",
+"FCA","First Trust China AlphaDEX Fund","28.362","12762956.724","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fca",
+"SKYY","First Trust Cloud Computing ETF","45.35","1274335090.7","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/skyy",
+"FDT","First Trust Developed Markets Ex-US AlphaDEX Fund","61.01","753595520","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fdt",
+"FDTS","First Trust Developed Markets ex-US Small Cap AlphaDEX Fund","43.3","8660086.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fdts",
+"FVC","First Trust Dorsey Wright Dynamic Focus 5 ETF","25.495","360754300.99","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fvc",
+"FV","First Trust Dorsey Wright Focus 5 ETF","27.37","2461931554.74","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fv",
+"IFV","First Trust Dorsey Wright International Focus 5 ETF","21.8","855650043.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ifv",
+"DWPP","First Trust Dorsey Wright People's Portfolio ETF","28.4199","29840951.8398","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwpp",
+"FEM","First Trust Emerging Markets AlphaDEX Fund","26.61","416446553.22","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fem",
+"FEMB","First Trust Emerging Markets Local Currency Bond ETF","41.3","39235082.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/femb",
+"FEMS","First Trust Emerging Markets Small Cap AlphaDEX Fund","40.61","255843081.22","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fems",
+"FTSM","First Trust Enhanced Short Maturity ETF","60.01","1383213937.24","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftsm",
+"FEP","First Trust Europe AlphaDEX Fund","38.03","688343076.06","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fep",
+"FEUZ","First Trust Eurozone AlphaDEX ETF","43.45","36932586.9","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/feuz",
+"FGM","First Trust Germany AlphaDEX Fund","50.29","241392100.58","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fgm",
+"FTGC","First Trust Global Tactical Commodity Strategy Fund","20.65","194178847.1","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftgc",
+"FTHI","First Trust High Income ETF","22.9955","55745714.0955","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fthi",
+"HYLS","First Trust High Yield Long/Short ETF","48.56","1235852097.12","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hyls",
+"FHK","First Trust Hong Kong AlphaDEX Fund","43.19","8638086.38","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fhk",
+"FTAG","First Trust Indxx Global Agriculture ETF","27.705","6647205.24","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftag",
+"FTRI","First Trust Indxx Global Natural Resources Income ETF","12.0456","9034224.0912","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftri",
+"FPXI","First Trust International IPO ETF","34.7989","20879409.5978","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fpxi",
+"YDIV","First Trust International Multi-Asset Diversified Income Index","18.318","14654436.636","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ydiv",
+"FJP","First Trust Japan AlphaDEX Fund","59.01","82614118.02","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fjp",
+"FEX","First Trust Large Cap Core AlphaDEX Fund","57.99","1458448615.98","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fex",
+"FTC","First Trust Large Cap Growth AlphaDEX Fund","60.87","706092121.74","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftc",
+"FTA","First Trust Large Cap Value AlphaDEX Fund","53.83","1092749107.66","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fta",
+"FLN","First Trust Latin America AlphaDEX Fund","20.77","21808541.54","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fln",
+"FTLB","First Trust Low Beta Income ETF","22.7396","7958905.4792","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftlb",
+"LMBS","First Trust Low Duration Opportunities ETF","51.79","901146103.58","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lmbs",
+"FMB","First Trust Managed Municipal ETF","53.24","252890106.48","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fmb",
+"FMK","First Trust Mega Cap AlphaDEX Fund","33.188","16594066.376","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fmk",
+"FNX","First Trust Mid Cap Core AlphaDEX Fund","65.49","736762630.98","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fnx",
+"FNY","First Trust Mid Cap Growth AlphaDEX Fund","38.925","112882577.85","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fny",
+"FNK","First Trust Mid Cap Value AlphaDEX Fund","35.88","52026071.76","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fnk",
+"FAD","First Trust Multi Cap Growth AlphaDEX Fund","65.09","120416630.18","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fad",
+"FAB","First Trust Multi Cap Value AlphaDEX Fund","56.1","103785112.2","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fab",
+"MDIV","First Trust Multi-Asset Diversified Income Index Fund","18.96","816228037.92","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mdiv",
+"MCEF","First Trust Municipal CEF Income Opportunity ETF","18.735","13114537.47","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mcef",
+"FMHI","First Trust Municipal High Income ETF","50.25","20100100.5","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fmhi",
+"QABA","First Trust NASDAQ ABA Community Bank Index Fund","53.94","323640107.88","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qaba",
+"FTXO","First Trust Nasdaq Bank ETF","29.09","1197053558.18","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftxo",
+"QCLN","First Trust NASDAQ Clean Edge Green Energy Index Fund","20.11","91500540.22","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qcln",
+"GRID","First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index ","49.57","27263599.14","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/grid",
+"CIBR","First Trust NASDAQ Cybersecurity ETF","22.6799","358342465.3598","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cibr",
+"FTXG","First Trust Nasdaq Food & Beverage ETF","20.72","2072041.44","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftxg",
+"CARZ","First Trust NASDAQ Global Auto Index Fund","41.9956","20997883.9912","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/carz",
+"FTXN","First Trust Nasdaq Oil & Gas ETF","19.86","3972039.72","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftxn",
+"FTXH","First Trust Nasdaq Pharmaceuticals ETF","20.72","2072041.44","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftxh",
+"FTXD","First Trust Nasdaq Retail ETF","20.7","1035041.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftxd",
+"FTXL","First Trust Nasdaq Semiconductor ETF","29.9","28405059.8","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftxl",
+"FONE","First Trust NASDAQ Smartphone Index Fund","51.9","18165103.8","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fone",
+"TDIV","First Trust NASDAQ Technology Dividend Index Fund","34.96","797262800","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tdiv",
+"FTXR","First Trust Nasdaq Transportation ETF","25.05","3757550.1","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftxr",
+"QQEW","First Trust NASDAQ-100 Equal Weighted Index Fund","57.28","526976114.56","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qqew",
+"QQXT","First Trust NASDAQ-100 Ex-Technology Sector Index Fund","47.6599","100085885.3198","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qqxt",
+"QTEC","First Trust NASDAQ-100- Technology Index Fund","72.02","2225418144.04","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qtec",
+"AIRR","First Trust RBA American Industrial Renaissance ETF","26.94","199356053.88","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/airr",
+"QINC","First Trust RBA Quality Income ETF","25.635","30762051.27","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qinc",
+"RDVY","First Trust Rising Dividend Achievers ETF","29.4","330750058.8","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rdvy",
+"RFAP","First Trust RiverFront Dynamic Asia Pacific ETF","60.56","42392121.12","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rfap",
+"RFDI","First Trust RiverFront Dynamic Developed International ETF","63.67","461607627.34","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rfdi",
+"RFEM","First Trust RiverFront Dynamic Emerging Markets ETF","68.38","78637136.76","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rfem",
+"RFEU","First Trust RiverFront Dynamic Europe ETF","64.48","122512128.96","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rfeu",
+"FTSL","First Trust Senior Loan Fund ETF","48.13","1338014096.26","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftsl",
+"FYX","First Trust Small Cap Core AlphaDEX Fund","60.81","547290121.62","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fyx",
+"FYC","First Trust Small Cap Growth AlphaDEX Fund","42.26","145797084.52","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fyc",
+"FYT","First Trust Small Cap Value AlphaDEX Fund","36.83","68135573.66","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fyt",
+"SDVY","First Trust SMID Cap Rising Dividend Achievers ETF","20.61","2061041.22","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sdvy",
+"FKO","First Trust South Korea AlphaDEX Fund","28.67","2867057.34","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fko",
+"FCVT","First Trust SSI Strategic Convertible Securities ETF","29.16","59778058.32","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fcvt",
+"FDIV","First Trust Strategic Income ETF","51.16","97204102.32","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fdiv",
+"FSZ","First Trust Switzerland AlphaDEX Fund","51.95","225982603.9","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fsz",
+"FTW","First Trust Taiwan AlphaDEX Fund","36.26","3626072.52","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ftw",
+"FIXD","First Trust TCW Opportunistic Fixed Income ETF","50.71","141988101.42","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fixd",
+"TUSA","First Trust Total US Market AlphaDEX ETF","32.5","13000065","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tusa",
+"FKU","First Trust United Kingdom AlphaDEX Fund","38.41","23046076.82","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fku",
+"FUNC","First United Corporation","17.6","124386680","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/func",
+"FUSB","First US Bancshares, Inc.","13.9","84475220.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fusb",
+"SVVC","Firsthand Technology Value Fund, Inc.","8.4999","63160181.4303","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/svvc",
+"FSV","FirstService Corporation","67.88","2346983107.24","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/fsv",
+"FISV","Fiserv, Inc.","130.41","27177364971.54","n/a","1986","Technology","EDP Services","http://www.nasdaq.com/symbol/fisv",
+"FIVE","Five Below, Inc.","61.51","3395330163.95","n/a","2012","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/five",
+"FPRX","Five Prime Therapeutics, Inc.","25.48","737142540.68","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/fprx",
+"FVE","Five Star Senior Living Inc.","1.6","80078899.2","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/fve",
+"FIVN","Five9, Inc.","24.15","1343970925.5","n/a","2014","Technology","EDP Services","http://www.nasdaq.com/symbol/fivn",
+"FLEX","Flex Ltd.","18.01","9517773263.86","n/a","1994","Technology","Electrical Products","http://www.nasdaq.com/symbol/flex",
+"FLKS","Flex Pharma, Inc.","4.18","74822000","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/flks",
+"FLXN","Flexion Therapeutics, Inc.","25.66","963297672.14","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/flxn",
+"SKOR","FlexShares Credit-Scored US Corporate Bond Index Fund","50.91","53455550.91","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/skor",
+"LKOR","FlexShares Credit-Scored US Long Corporate Bond Index Fund","54.14","18949054.14","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lkor",
+"MBSD","FlexShares Disciplined Duration MBS Index Fund","23.72","39138023.72","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mbsd",
+"ASET","FlexShares Real Assets Allocation Index Fund","28.68","7170028.68","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aset",
+"ESGG","FlexShares STOXX Global ESG Impact Index Fund","93.77","42196593.77","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/esgg",
+"ESG","FlexShares STOXX US ESG Impact Index Fund","62.27","14010812.27","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/esg",
+"QLC","FlexShares US Quality Large Cap Index Fund","32.759","31940057.759","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qlc",
+"FPAY","FlexShopper, Inc.","3.67","19422671.27","n/a","n/a","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/fpay",
+"FLXS","Flexsteel Industries, Inc.","50.4","395401557.6","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/flxs",
+"FLIR","FLIR Systems, Inc.","46.43","6434001684.62","n/a","1993","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/flir",
+"FLDM","Fluidigm Corporation","5.97","230726691.39","n/a","2011","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/fldm",
+"FFIC","Flushing Financial Corporation","28.05","808397942.55","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ffic",
+"FNBG","FNB Bancorp","36.67","271478130.92","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fnbg",
+"FOMX","Foamix Pharmaceuticals Ltd.","5.67","212245694.01","n/a","2014","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/fomx",
+"FOGO","Fogo de Chao, Inc.","11.35","320671981.3","n/a","2015","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/fogo",
+"FONR","Fonar Corporation","24.35","156209170.35","n/a","1981","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/fonr",
+"FSCT","ForeScout Technologies, Inc.","24.48","906097970.88","n/a","2017","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/fsct",
+"FRSX","Foresight Autonomous Holdings Ltd.","4.71","3154178.67","669677","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/frsx",
+"FH","FORM Holdings Corp.","1.17","31058457.3","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/fh",
+"FORM","FormFactor, Inc.","15.6","1138555813.2","n/a","2003","Technology","Semiconductors","http://www.nasdaq.com/symbol/form",
+"FORTY","Formula Systems (1985) Ltd.","41.7934","7379126.2908","176562","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/forty",
+"FORR","Forrester Research, Inc.","46.05","827748750","n/a","1996","Consumer Services","Diversified Commercial Services","http://www.nasdaq.com/symbol/forr",
+"FRTA","Forterra, Inc.","9.35","601001889.95","n/a","2016","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/frta",
+"FTNT","Fortinet, Inc.","42.19","7336849902.09","n/a","2009","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/ftnt",
+"FBIO","Fortress Biotech, Inc.","4.01","203132577.03","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/fbio",
+"FBIOP","Fortress Biotech, Inc.","23","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/fbiop",
+"FMCI","Forum Merger Corporation","9.95","222457125","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fmci",
+"FMCIR","Forum Merger Corporation","0.6","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fmcir",
+"FMCIU","Forum Merger Corporation","10.94","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fmciu",
+"FMCIW","Forum Merger Corporation","0.605","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/fmciw",
+"FWRD","Forward Air Corporation","56.92","1694636014.64","n/a","n/a","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/fwrd",
+"FORD","Forward Industries, Inc.","1.31","11686287.3","n/a","n/a","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/ford",
+"FWP","Forward Pharma A/S","4.14","47544939.9","11484285","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/fwp",
+"FOSL","Fossil Group, Inc.","6.69","324651637.62","n/a","1993","Consumer Non-Durables","Consumer Specialties","http://www.nasdaq.com/symbol/fosl",
+"FMI","Foundation Medicine, Inc.","62.6","2269411382.8","n/a","2013","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/fmi",
+"FOXF","Fox Factory Holding Corp.","39.15","1469771296.65","n/a","2013","Consumer Non-Durables","Motor Vehicles","http://www.nasdaq.com/symbol/foxf",
+"FRAN","Francesca's Holdings Corporation","7.41","272204482.68","n/a","2011","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/fran",
+"FELE","Franklin Electric Co., Inc.","45.05","2099179172.6","n/a","n/a","Consumer Durables","Metal Fabrications","http://www.nasdaq.com/symbol/fele",
+"FRED","Fred's, Inc.","5.09","193815365.75","n/a","1992","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/fred",
+"RAIL","Freightcar America, Inc.","16.84","208743571.16","n/a","2005","Capital Goods","Railroads","http://www.nasdaq.com/symbol/rail",
+"FEIM","Frequency Electronics, Inc.","9.66","84328728.12","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/feim",
+"FRPT","Freshpet, Inc.","18.75","653647462.5","n/a","2014","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/frpt",
+"FTEO","FRONTEO, Inc.","12.4201","794762.199","63990","2013","n/a","n/a","http://www.nasdaq.com/symbol/fteo",
+"FTR","Frontier Communications Corporation","8.55","670815900","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ftr",
+"FTRPR","Frontier Communications Corporation","14.74","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ftrpr",
+"FRPH","FRP Holdings, Inc.","44.85","448821439.95","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/frph",
+"FSBW","FS Bancorp, Inc.","56.88","209028425.76","n/a","2012","Finance","Banks","http://www.nasdaq.com/symbol/fsbw",
+"FSBC","FSB Bancorp, Inc.","16.48","31896265.44","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/fsbc",
+"FTD","FTD Companies, Inc.","6.75","185941264.5","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/ftd",
+"FTEK","Fuel Tech, Inc.","0.96","23167593.6","n/a","n/a","Capital Goods","Pollution Control Equipment","http://www.nasdaq.com/symbol/ftek",
+"FCEL","FuelCell Energy, Inc.","1.69","118144732.94","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/fcel",
+"FLGT","Fulgent Genetics, Inc.","3.75","66836205","n/a","2016","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/flgt",
+"FORK","Fuling Global Inc.","4.675","73661637.5","n/a","2015","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/fork",
+"FLL","Full House Resorts, Inc.","3.68","84238228.64","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/fll",
+"FULT","Fulton Financial Corporation","18.8","3292293600","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fult",
+"FNKO","Funko, Inc.","9.41","454631324.17","n/a","2017","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/fnko",
+"FSNN","Fusion Telecommunications International, Inc.","3.76","84102292.56","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/fsnn",
+"FTFT","Future FinTech Group Inc.","1.43","7397657.41","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/ftft",
+"FFHL","Fuwei Films (Holdings) Co., Ltd.","2.7","8817759.9","n/a","2006","Capital Goods","Specialty Chemicals","http://www.nasdaq.com/symbol/ffhl",
+"WILC","G. Willi-Food International, Ltd.","6.5","86065934.5","n/a","n/a","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/wilc",
+"GTHX","G1 Therapeutics, Inc.","19.63","556417924.92","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/gthx",
+"FOANC","Gabelli NextShares Trust","100.04","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/foanc",
+"MOGLC","Gabelli NextShares Trust","99.96","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/moglc",
+"GAIA","Gaia, Inc.","12.25","185808882","n/a","1999","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/gaia",
+"GLPG","Galapagos NV","87.25","951496237.25","10905401","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/glpg",
+"GALT","Galectin Therapeutics Inc.","2.43","86602036.14","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/galt",
+"GALE","Galena Biopharma, Inc.","0.315","14399567.28","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/gale",
+"GLMD","Galmed Pharmaceuticals Ltd.","7.97","101486090.64","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/glmd",
+"GLPI","Gaming and Leisure Properties, Inc.","36.14","7683483514.98","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/glpi",
+"GPIC","Gaming Partners International Corporation","11.2197","88995715.0518","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/gpic",
+"GRMN","Garmin Ltd.","61.23","11493080284.14","n/a","2000","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/grmn",
+"GARS","Garrison Capital Inc.","8.47","135938011.44","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/gars",
+"GDS","GDS Holdings Limited","20.45","608614495","29761100","2016","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/gds",
+"GEMP","Gemphire Therapeutics Inc.","8.85","94102421.7","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/gemp",
+"GENC","Gencor Industries Inc.","18.05","259950432.3","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/genc",
+"GNCMA","General Communication, Inc.","40.9","1476408200","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/gncma",
+"GFN","General Finance Corporation","6.4","170426803.2","n/a","n/a","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/gfn",
+"GFNCP","General Finance Corporation","99.9069","0","n/a","n/a","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/gfncp",
+"GFNSL","General Finance Corporation","25.2399","0","n/a","n/a","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/gfnsl",
+"GENE","Genetic Technologies Ltd","0.9531","12582650.8296","13201816","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/gene",
+"GNUS","Genius Brands International, Inc.","2.94","22375734.36","n/a","n/a","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/gnus",
+"GNMK","GenMark Diagnostics, Inc.","4.7","257536786.7","n/a","2010","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/gnmk",
+"GNCA","Genocea Biosciences, Inc.","1.18","33870913.52","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/gnca",
+"GHDX","Genomic Health, Inc.","30.1","1047035754.1","n/a","2005","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/ghdx",
+"GNTX","Gentex Corporation","20.59","5845559557.96","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/gntx",
+"THRM","Gentherm Inc","35.5","1302158744","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/thrm",
+"GEOS","Geospace Technologies Corporation","16.39","220274486.74","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/geos",
+"GABC","German American Bancorp, Inc.","37.12","851162231.04","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/gabc",
+"GERN","Geron Corporation","1.93","307317401.02","n/a","1996","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/gern",
+"GEVO","Gevo, Inc.","0.63","13740647.76","n/a","2011","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/gevo",
+"ROCK","Gibraltar Industries, Inc.","33.05","1047293489.7","n/a","1993","Capital Goods","Steel/Iron Ore","http://www.nasdaq.com/symbol/rock",
+"GIGM","GigaMedia Limited","2.92","32272526.2","n/a","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/gigm",
+"GIII","G-III Apparel Group, LTD.","30.32","1478348169.2","n/a","1989","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/giii",
+"GILT","Gilat Satellite Networks Ltd.","7.65","418078367.55","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/gilt",
+"GILD","Gilead Sciences, Inc.","75.34","98414306158.64","n/a","1992","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/gild",
+"GBCI","Glacier Bancorp, Inc.","40.24","3138999909.44","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/gbci",
+"GLAD","Gladstone Capital Corporation","9.75","261955063.5","n/a","2001","Consumer Non-Durables","Textiles","http://www.nasdaq.com/symbol/glad",
+"GLADN","Gladstone Capital Corporation","25.85","0","n/a","n/a","Consumer Non-Durables","Textiles","http://www.nasdaq.com/symbol/gladn",
+"GOOD","Gladstone Commercial Corporation","22.78","652279239.68","n/a","2003","Consumer Services","Real Estate","http://www.nasdaq.com/symbol/good",
+"GOODM","Gladstone Commercial Corporation","26","0","n/a","n/a","Consumer Services","Real Estate","http://www.nasdaq.com/symbol/goodm",
+"GOODO","Gladstone Commercial Corporation","26.165","30089750","n/a","n/a","Consumer Services","Real Estate","http://www.nasdaq.com/symbol/goodo",
+"GOODP","Gladstone Commercial Corporation","26.5143","26514300","n/a","n/a","Consumer Services","Real Estate","http://www.nasdaq.com/symbol/goodp",
+"GAIN","Gladstone Investment Corporation","10.85","352909519.55","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/gain",
+"GAINM","Gladstone Investment Corporation","25.5542","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gainm",
+"GAINN","Gladstone Investment Corporation","25.87","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gainn",
+"GAINO","Gladstone Investment Corporation","25.449","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gaino",
+"LAND","Gladstone Land Corporation","13.5","184112163","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/land",
+"LANDP","Gladstone Land Corporation","25.97","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/landp",
+"GLBZ","Glen Burnie Bancorp","11.2","31372868.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/glbz",
+"GBT","Global Blood Therapeutics, Inc.","41.7","1822262436.3","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/gbt",
+"GLBR","Global Brokerage, Inc.","0.4597","2824077.3085","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/glbr",
+"ENT","Global Eagle Entertainment Inc.","2.58","234187833.24","n/a","2011","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/ent",
+"GBLI","Global Indemnity Limited","43.74","769665005.1","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/gbli",
+"GBLIL","Global Indemnity Limited","25.985","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/gblil",
+"GBLIZ","Global Indemnity Limited","25.89","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/gbliz",
+"GPAC","Global Partner Acquisition Corp.","10.0449","160615640.673","n/a","2015","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/gpac",
+"GPACU","Global Partner Acquisition Corp.","10.8642","0","n/a","2015","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/gpacu",
+"GPACW","Global Partner Acquisition Corp.","1.045","0","n/a","2015","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/gpacw",
+"SELF","Global Self Storage, Inc.","4.83","36802035.27","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/self",
+"GWRS","Global Water Resources, Inc.","9.73","191012218.18","n/a","2016","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/gwrs",
+"KRMA","Global X Conscious Companies ETF","19.206","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/krma",
+"FINX","Global X FinTech ETF","21.77","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/finx",
+"BFIT","Global X Health & Wellness Thematic ETF","16.82","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bfit",
+"SNSR","Global X Internet of Things ETF","19.9","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/snsr",
+"LNGR","Global X Longevity Thematic ETF","19.795","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lngr",
+"MILN","Global X Millennials Thematic ETF","19.0398","4760901.99","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/miln",
+"EFAS","Global X MSCI SuperDividend EAFE ETF","18.1676","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/efas",
+"QQQC","Global X NASDAQ China Technology ETF","29.8894","23911520","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qqqc",
+"BOTZ","Global X Robotics & Artificial Intelligence ETF","23.84","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/botz",
+"CATH","Global X S&P 500 Catholic Values ETF","32.81","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cath",
+"SOCL","Global X Social Media ETF","32.31","134086500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/socl",
+"ALTY","Global X SuperDividend Alternatives ETF","15.25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/alty",
+"SRET","Global X SuperDividend REIT ETF","15.48","3096000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sret",
+"YLCO","Global X Yieldco Index ETF","12.3136","3078400","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ylco",
+"GLBS","Globus Maritime Limited","1.08","30396691.8","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/glbs",
+"GLUU","Glu Mobile Inc.","4.01","549507053.78","n/a","2007","Technology","EDP Services","http://www.nasdaq.com/symbol/gluu",
+"GLYC","GlycoMimetics, Inc.","14.08","483476209.92","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/glyc",
+"GOGO","Gogo Inc.","11.23","974457746.67","n/a","2013","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/gogo",
+"GLNG","Golar LNG Limited","24.16","2442109059.68","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/glng",
+"GMLP","Golar LNG Partners LP","20.05","1388428234.55","n/a","2011","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/gmlp",
+"GMLPP","Golar LNG Partners LP","25.13","0","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/gmlpp",
+"GDEN","Golden Entertainment, Inc.","33.89","893733998.46","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/gden",
+"GOGL","Golden Ocean Group Limited","8.47","1220846293.59","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/gogl",
+"GBDC","Golub Capital BDC, Inc.","18.9","1123706965.5","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/gbdc",
+"GTIM","Good Times Restaurants Inc.","2.35","29204108","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/gtim",
+"GPRO","GoPro, Inc.","8.51","1242111438.91","n/a","2014","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/gpro",
+"GSHT","Gores Holdings II, Inc.","9.89","494500000","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/gsht",
+"GSHTU","Gores Holdings II, Inc.","10.355","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/gshtu",
+"GSHTW","Gores Holdings II, Inc.","1.35","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/gshtw",
+"GOV","Government Properties Income Trust","18.82","1865926233.22","n/a","2009","Finance","Real Estate","http://www.nasdaq.com/symbol/gov",
+"GOVNI","Government Properties Income Trust","25.75","0","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/govni",
+"LOPE","Grand Canyon Education, Inc.","93.08","4479089369.56","n/a","2008","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/lope",
+"GRVY","GRAVITY Co., Ltd.","74.26","121998189.52","1642852","2005","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/grvy",
+"GECC","Great Elm Capital Corp.","9.9742","106408356.312","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gecc",
+"GECCL","Great Elm Capital Corp.","25.4309","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/geccl",
+"GEC","Great Elm Capital Group, Inc. ","4.3","109350591","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/gec",
+"GLDD","Great Lakes Dredge & Dock Corporation","5.05","311462714.25","n/a","n/a","Basic Industries","Military/Government/Technical","http://www.nasdaq.com/symbol/gldd",
+"GSBC","Great Southern Bancorp, Inc.","53.75","755654856.25","n/a","1989","Finance","Major Banks","http://www.nasdaq.com/symbol/gsbc",
+"GNBC","Green Bancorp, Inc.","22.4","835090412.8","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/gnbc",
+"GRBK","Green Brick Partners, Inc.","11.85","599426336.85","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/grbk",
+"GPP","Green Plains Partners LP","19.1","607606315.9","n/a","2015","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/gpp",
+"GPRE","Green Plains, Inc.","16.85","693583137.4","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/gpre",
+"GCBC","Greene County Bancorp, Inc.","30.9","262761672.6","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/gcbc",
+"GLRE","Greenlight Reinsurance, Ltd.","22.2","829142316.6","n/a","2007","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/glre",
+"GSUM","Gridsum Holding Inc.","8.57","136015506.97","15871121","2016","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/gsum",
+"GRIF","Griffin Industrial Realty, Inc.","36.1","180519313.5","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/grif",
+"GRFS","Grifols, S.A.","22.2","3175055677.2","143020526","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/grfs",
+"GRPN","Groupon, Inc.","5.63","3143809182.76","n/a","2011","Technology","Advertising","http://www.nasdaq.com/symbol/grpn",
+"OMAB","Grupo Aeroportuario del Centro Norte S.A.B. de C.V.","40.16","278801523.04","6942269","2006","Transportation","Aerospace","http://www.nasdaq.com/symbol/omab",
+"GGAL","Grupo Financiero Galicia S.A.","58.24","3402429546.88","58420837","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/ggal",
+"GSIT","GSI Technology, Inc.","7.61","160443913","n/a","2007","Technology","Semiconductors","http://www.nasdaq.com/symbol/gsit",
+"GSVC","GSV Capital Corp","6.29","134114637.78","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/gsvc",
+"GTXI","GTx, Inc.","13","280044817","n/a","2004","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/gtxi",
+"GTYH","GTY Technology Holdings, Inc.","9.87","681030000","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/gtyh",
+"GTYHU","GTY Technology Holdings, Inc.","10.4","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/gtyhu",
+"GTYHW","GTY Technology Holdings, Inc.","1.28","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/gtyhw",
+"GBNK","Guaranty Bancorp","29.3","856767746","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/gbnk",
+"GNTY","Guaranty Bancshares, Inc.","30.59","338293464.04","n/a","2017","Finance","Major Banks","http://www.nasdaq.com/symbol/gnty",
+"GFED","Guaranty Federal Bancshares, Inc.","22.05","97500138.75","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/gfed",
+"GIFI","Gulf Island Fabrication, Inc.","12.9","192179826.9","n/a","1997","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/gifi",
+"GURE","Gulf Resources, Inc.","1.525","71375781.275","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/gure",
+"GPOR","Gulfport Energy Corporation","13.15","2407525354.4","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/gpor",
+"GWPH","GW Pharmaceuticals Plc","122.95","2886952433.85","23480703","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/gwph",
+"GWGH","GWG Holdings, Inc","9.2","53484706","n/a","2014","Finance","Life Insurance","http://www.nasdaq.com/symbol/gwgh",
+"GYRO","Gyrodyne , LLC","21.46","31818312.8","n/a","n/a","Consumer Services","Building operators","http://www.nasdaq.com/symbol/gyro",
+"HEES","H&E Equipment Services, Inc.","36.85","1313626146.8","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/hees",
+"HLG","Hailiang Education Group Inc.","41.75","120574000","2888000","2015","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/hlg",
+"HNRG","Hallador Energy Company","6.19","184523268.62","n/a","n/a","Energy","Coal Mining","http://www.nasdaq.com/symbol/hnrg",
+"HALL","Hallmark Financial Services, Inc.","10.88","197558267.52","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/hall",
+"HALO","Halozyme Therapeutics, Inc.","18.45","2626486650","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/halo",
+"HBK","Hamilton Bancorp, Inc.","14.5","49460587.5","n/a","2012","Finance","Savings Institutions","http://www.nasdaq.com/symbol/hbk",
+"HLNE","Hamilton Lane Incorporated","34.64","1635704991.44","n/a","2017","Finance","Investment Managers","http://www.nasdaq.com/symbol/hlne",
+"HBHC","Hancock Holding Company","51.4","4378293120","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hbhc",
+"HBHCL","Hancock Holding Company","25.87","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hbhcl",
+"HAFC","Hanmi Financial Corporation","31.95","1035473109.3","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hafc",
+"HQCL","Hanwha Q CELLS Co., Ltd. ","7.44","40931346","5501525","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/hqcl",
+"HONE","HarborOne Bancorp, Inc.","19.27","629402424.65","n/a","2016","Finance","Major Banks","http://www.nasdaq.com/symbol/hone",
+"HDNG","Hardinge Inc.","16.69","216097980.88","n/a","1995","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/hdng",
+"HLIT","Harmonic Inc.","4","326474276","n/a","1995","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/hlit",
+"HBIO","Harvard Bioscience, Inc.","3.4","118593740.8","n/a","2000","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/hbio",
+"HCAP","Harvest Capital Credit Corporation","10.67","69225615.58","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hcap",
+"HCAPZ","Harvest Capital Credit Corporation","25.35","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hcapz",
+"HAS","Hasbro, Inc.","91.84","11439185018.24","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/has",
+"HA","Hawaiian Holdings, Inc.","40.9","2146094002.4","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/ha",
+"HCOM","Hawaiian Telcom Holdco, Inc.","31.39","363746158.57","n/a","n/a","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/hcom",
+"HWKN","Hawkins, Inc.","37.7","402005316.7","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/hwkn",
+"HWBK","Hawthorn Bancshares, Inc.","20.3","117753966.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hwbk",
+"HYAC","Haymaker Acquisition Corp.","9.5995","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/hyac",
+"HYACU","Haymaker Acquisition Corp.","9.95","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/hyacu",
+"HYACW","Haymaker Acquisition Corp.","0.7999","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/hyacw",
+"HAYN","Haynes International, Inc.","31.67","396119872.44","n/a","2007","Capital Goods","Steel/Iron Ore","http://www.nasdaq.com/symbol/hayn",
+"HDS","HD Supply Holdings, Inc.","36.23","6762190050.73","n/a","2013","Consumer Services","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/hds",
+"HIIQ","Health Insurance Innovations, Inc.","22.65","374691090.45","n/a","2013","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/hiiq",
+"HCSG","Healthcare Services Group, Inc.","51.15","3747913950","n/a","1983","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/hcsg",
+"HQY","HealthEquity, Inc.","51.46","3112750560.4","n/a","2014","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/hqy",
+"HSTM","HealthStream, Inc.","23.91","762640939.47","n/a","2000","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/hstm",
+"HTLD","Heartland Express, Inc.","22.87","1905130279.04","n/a","1986","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/htld",
+"HTLF","Heartland Financial USA, Inc.","50.75","1519915302.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/htlf",
+"HTBX","Heat Biologics, Inc.","0.465","16641844.08","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/htbx",
+"HEBT","Hebron Technology Co., Ltd.","3.05","44820808.35","n/a","2016","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/hebt",
+"HSII","Heidrick & Struggles International, Inc.","24.45","459313567.95","n/a","1999","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/hsii",
+"HELE","Helen of Troy Limited","88.9","2423997361.8","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/hele",
+"HMNY","Helios and Matheson Analytics Inc","12.06","149063035.14","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/hmny",
+"HMTV","Hemisphere Media Group, Inc.","11.35","466809995.9","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/hmtv",
+"HNNA","Hennessy Advisors, Inc.","16.71","128514738.48","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/hnna",
+"HSIC","Henry Schein, Inc.","70.66","11090397338.72","n/a","1995","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/hsic",
+"HTBK","Heritage Commerce Corp","16.19","618458097.14","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/htbk",
+"HFWA","Heritage Financial Corporation","32.4","969706857.6","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/hfwa",
+"HCCI","Heritage-Crystal Clean, Inc.","19.3","441580719","n/a","2008","Basic Industries","Miscellaneous","http://www.nasdaq.com/symbol/hcci",
+"MLHR","Herman Miller, Inc.","34.55","2065342407.1","n/a","n/a","Consumer Durables","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/mlhr",
+"HRTX","Heron Therapeutics, Inc. ","17.25","940205160.75","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/hrtx",
+"HSKA","Heska Corporation","86.315","625247474.905","n/a","1997","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/hska",
+"HX","Hexindai Inc.","11.64","58200000","5000000","2017","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/hx",
+"HIBB","Hibbett Sports, Inc.","18.75","385120050","n/a","1996","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/hibb",
+"SNLN","Highland/iBoxx Senior Loan ETF","18.24","476014569.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/snln",
+"HPJ","Highpower International Inc","4.15","64365080.7","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/hpj",
+"HIHO","Highway Holdings Limited","4","15207496","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/hiho",
+"HIMX","Himax Technologies, Inc.","13.41","1448640769.23","108026903","2006","Technology","Semiconductors","http://www.nasdaq.com/symbol/himx",
+"HIFS","Hingham Institution for Savings","227.01","484155577.5","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hifs",
+"HSGX","Histogenics Corporation","1.97","47419927.13","n/a","2014","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/hsgx",
+"HMNF","HMN Financial, Inc.","18.95","85228345.1","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/hmnf",
+"HMSY","HMS Holdings Corp","16.64","1399150521.6","n/a","1992","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/hmsy",
+"HOLI","Hollysys Automation Technologies, Ltd.","24.67","1488639582.33","n/a","n/a","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/holi",
+"HOLX","Hologic, Inc.","40.85","11261672935.8","n/a","1990","Health Care","Medical Electronics","http://www.nasdaq.com/symbol/holx",
+"HBCP","Home Bancorp, Inc.","42.24","314507043.84","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/hbcp",
+"HOMB","Home BancShares, Inc.","23.76","4125773622.96","n/a","2006","Finance","Major Banks","http://www.nasdaq.com/symbol/homb",
+"HFBL","Home Federal Bancorp, Inc. of Louisiana","27","52060320","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/hfbl",
+"HMST","HomeStreet, Inc.","30.5","820092784","n/a","2012","Finance","Major Banks","http://www.nasdaq.com/symbol/hmst",
+"HMTA","HomeTown Bankshares Corporation","10.91","63018069.25","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hmta",
+"HTBI","HomeTrust Bancshares, Inc.","27.2","515768440","n/a","2012","Finance","Savings Institutions","http://www.nasdaq.com/symbol/htbi",
+"HOFT","Hooker Furniture Corporation","49.25","579298643.25","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/hoft",
+"HOPE","Hope Bancorp, Inc.","18.76","2541947695.28","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hope",
+"HFBC","HopFed Bancorp, Inc.","14.47","96554996.37","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hfbc",
+"HBNC","Horizon Bancorp (IN)","27.44","699238098.72","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hbnc",
+"HZNP","Horizon Pharma plc","14.33","2348483556.99","n/a","2011","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/hznp",
+"HRZN","Horizon Technology Finance Corporation","10.68","123012069.12","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/hrzn",
+"DAX","Horizons DAX Germany ETF","31.2277","18736620","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dax",
+"QYLD","Horizons NASDAQ-100 Covered Call ETF","24.38","19504000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qyld",
+"HDP","Hortonworks, Inc.","19.03","1342228622.35","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/hdp",
+"HPT","Hospitality Properties Trust","29.91","4915682807.31","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hpt",
+"TWNK","Hostess Brands, Inc.","14.35","1865944276","n/a","2015","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/twnk",
+"TWNKW","Hostess Brands, Inc.","2.15","0","n/a","2015","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/twnkw",
+"HMHC","Houghton Mifflin Harcourt Company","9.7","1196330342.5","n/a","2013","Consumer Services","Books","http://www.nasdaq.com/symbol/hmhc",
+"HWCC","Houston Wire & Cable Company","6.5","107290527.5","n/a","2006","Consumer Non-Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/hwcc",
+"HOVNP","Hovnanian Enterprises Inc","7","35000000","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/hovnp",
+"HBMD","Howard Bancorp, Inc.","21.85","214455390.2","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hbmd",
+"HSNI","HSN, Inc.","41.05","2153296509.85","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/hsni",
+"HTGM","HTG Molecular Diagnostics, Inc.","2.03","25389646.45","n/a","2015","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/htgm",
+"HUBG","Hub Group, Inc.","47.3","1613579949.3","n/a","1996","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/hubg",
+"HSON","Hudson Global, Inc.","1.34","41895168.34","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/hson",
+"HDSN","Hudson Technologies, Inc.","5.66","237943298.32","n/a","n/a","Consumer Durables","Industrial Specialties","http://www.nasdaq.com/symbol/hdsn",
+"HUNT","Hunter Maritime Acquisition Corp.","9.72","41917500","n/a","2017","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/hunt",
+"HUNTU","Hunter Maritime Acquisition Corp.","9.98","0","n/a","2016","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/huntu",
+"HUNTW","Hunter Maritime Acquisition Corp.","0.42","0","n/a","2017","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/huntw",
+"HBAN","Huntington Bancshares Incorporated","14.44","15608864788.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hban",
+"HBANN","Huntington Bancshares Incorporated","26.521","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hbann",
+"HBANO","Huntington Bancshares Incorporated","27.67","22044386760.59","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hbano",
+"HBANP","Huntington Bancshares Incorporated","1419.788","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hbanp",
+"HURC","Hurco Companies, Inc.","43.25","286496520.25","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/hurc",
+"HURN","Huron Consulting Group Inc.","40.1","887388659.3","n/a","2004","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/hurn",
+"HCM","Hutchison China MediTech Limited","34.57","384164103.08","11112644","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/hcm",
+"HBP","Huttig Building Products, Inc.","6.75","174688731","n/a","n/a","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/hbp",
+"HVBC","HV Bancorp, Inc.","14.8","32295450","n/a","2017","Finance","Major Banks","http://www.nasdaq.com/symbol/hvbc",
+"HYGS","Hydrogenics Corporation","9.8","149282459.2","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/hygs",
+"IDSY","I.D. Systems, Inc.","6.94","120993993.42","n/a","1999","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/idsy",
+"IAC","IAC/InterActiveCorp","124.29","10189959648.66","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/iac",
+"IAM","I-AM Capital Acquisition Company","9.9025","67470683.75","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/iam",
+"IAMXR","I-AM Capital Acquisition Company","0.2993","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/iamxr",
+"IAMXW","I-AM Capital Acquisition Company","0.2605","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/iamxw",
+"IBKC","IBERIABANK Corporation","78.2","4212645651.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ibkc",
+"IBKCO","IBERIABANK Corporation","28","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ibkco",
+"IBKCP","IBERIABANK Corporation","28.19","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ibkcp",
+"ICAD","icad inc.","3.49","57625675.95","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/icad",
+"IEP","Icahn Enterprises L.P.","52.89","8942816530.35","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/iep",
+"ICCH","ICC Holdings, Inc.","16.55","52380799.65","n/a","2017","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/icch",
+"ICFI","ICF International, Inc.","53.7","1001097202.2","n/a","2006","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/icfi",
+"ICHR","Ichor Holdings","26.47","677337441.84","n/a","2016","Technology","Semiconductors","http://www.nasdaq.com/symbol/ichr",
+"ICLR","ICON plc","116.55","6311438910","n/a","1998","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/iclr",
+"ICON","Iconix Brand Group, Inc.","1.87","106736125.54","n/a","n/a","Consumer Non-Durables","Shoe Manufacturing","http://www.nasdaq.com/symbol/icon",
+"ICUI","ICU Medical, Inc.","211.15","4250562465.25","n/a","1992","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/icui",
+"IPWR","Ideal Power Inc.","1.71","23933366.91","n/a","2013","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/ipwr",
+"INVE","Identiv, Inc.","3.11","44302379.18","n/a","n/a","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/inve",
+"IDRA","Idera Pharmaceuticals, Inc.","2.22","432612072.66","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/idra",
+"IDXX","IDEXX Laboratories, Inc.","155","13518900515","n/a","1991","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/idxx",
+"IESC","IES Holdings, Inc.","17.95","384746474.8","n/a","n/a","Capital Goods","Engineering & Construction","http://www.nasdaq.com/symbol/iesc",
+"IROQ","IF Bancorp, Inc.","19.8695","78293936.756","n/a","2011","Finance","Savings Institutions","http://www.nasdaq.com/symbol/iroq",
+"IFMK","iFresh Inc.","11.0009","155916118.7297","n/a","n/a","Consumer Services","Food Chains","http://www.nasdaq.com/symbol/ifmk",
+"RXDX","Ignyta, Inc.","16.75","1111165151.5","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rxdx",
+"INFO","IHS Markit Ltd.","44.71","17834519666.55","n/a","1996","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/info",
+"IIVI","II-VI Incorporated","45.65","2847215927.05","n/a","1987","Capital Goods","Electronic Components","http://www.nasdaq.com/symbol/iivi",
+"KANG","iKang Healthcare Group, Inc.","14.62","676657343.04","46282992","2014","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/kang",
+"IKNX","Ikonics Corporation","7.719","15376657.107","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/iknx",
+"ILG","ILG, Inc","28.09","3484505061.56","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/ilg",
+"ILMN","Illumina, Inc.","225.24","32885040000","n/a","2000","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/ilmn",
+"ISNS","Image Sensing Systems, Inc.","3.325","17255147.35","n/a","1995","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/isns",
+"IMMR","Immersion Corporation","7.5","219384322.5","n/a","1999","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/immr",
+"ICCC","ImmuCell Corporation","8.9999","45462004.861","n/a","1987","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/iccc",
+"IMDZ","Immune Design Corp.","4.2","201847119.6","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/imdz",
+"IMNP ","Immune Pharmaceuticals Inc.","0.8416","14772848.864","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/imnp",
+"IMGN","ImmunoGen, Inc.","6.09","805406641.2","n/a","1989","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/imgn",
+"IMMU","Immunomedics, Inc.","10.48","1593175636.48","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/immu",
+"IMRN","Immuron Limited","5.06","2171458.52","429142","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/imrn",
+"IMRNW","Immuron Limited","0.9","0","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/imrnw",
+"IMMP","Immutep Limited","1.72","12796600.48","7439884","n/a","n/a","n/a","http://www.nasdaq.com/symbol/immp",
+"IPXL","Impax Laboratories, Inc.","16.75","1241404039.5","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ipxl",
+"IMPV","Imperva, Inc.","41.65","1416679393.15","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/impv",
+"PI","Impinj, Inc.","24.56","514736167.28","n/a","2016","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/pi",
+"IMMY","Imprimis Pharmaceuticals, Inc.","1.74","35732446.86","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/immy",
+"INCR","INC Research Holdings, Inc.","37.85","3949457190.2","n/a","2014","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/incr",
+"INCY","Incyte Corporation","97.94","20668994043.46","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/incy",
+"INDB","Independent Bank Corp.","71.5","1962184653","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/indb",
+"IBCP","Independent Bank Corporation","22.3","475702864.1","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ibcp",
+"IBTX","Independent Bank Group, Inc","68.95","1917305750.5","n/a","2013","Finance","Major Banks","http://www.nasdaq.com/symbol/ibtx",
+"INDU","Industrea Acquisition Corp.","9.7","278875000","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/indu",
+"INDUU","Industrea Acquisition Corp.","10.0714","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/induu",
+"INDUW","Industrea Acquisition Corp.","0.4","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/induw",
+"IDSA","Industrial Services of America, Inc.","1.63","13173322.59","n/a","n/a","Consumer Durables","Industrial Specialties","http://www.nasdaq.com/symbol/idsa",
+"INFN","Infinera Corporation","7.05","1052756936.25","n/a","2007","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/infn",
+"INFI","Infinity Pharmaceuticals, Inc.","1.91","96858837.03","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/infi",
+"IPCC","Infinity Property and Casualty Corporation","107.15","1170795905","n/a","2003","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/ipcc",
+"IFRX","InflaRx N.V.","20.88","488821095.36","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/ifrx",
+"III","Information Services Group, Inc.","4.54","197038242.76","n/a","n/a","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/iii",
+"IFON","InfoSonics Corp","1.49","5033637.2","n/a","n/a","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/ifon",
+"IMKTA","Ingles Markets, Incorporated","27.95","566260739.2","n/a","1987","Consumer Services","Food Chains","http://www.nasdaq.com/symbol/imkta",
+"INWK","InnerWorkings, Inc.","10.52","579193380.6","n/a","2006","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/inwk",
+"INOD","Innodata Inc.","1.17","30276621.18","n/a","1993","Technology","EDP Services","http://www.nasdaq.com/symbol/inod",
+"IPHS","Innophos Holdings, Inc.","46.2","902239430.4","n/a","2006","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/iphs",
+"IOSP","Innospec Inc.","70.2","1694457765","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/iosp",
+"ISSC","Innovative Solutions and Support, Inc.","3.08","51692037.32","n/a","2000","Technology","EDP Services","http://www.nasdaq.com/symbol/issc",
+"INVA","Innoviva, Inc.","13.23","1429044416.73","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/inva",
+"INGN","Inogen, Inc","122.99","2566845207.43","n/a","2014","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/ingn",
+"ITEK","Inotek Pharmaceuticals Corporation","2.34","63701223.3","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/itek",
+"INOV","Inovalon Holdings, Inc.","15.6","2275620531.6","n/a","2015","Technology","EDP Services","http://www.nasdaq.com/symbol/inov",
+"INO","Inovio Pharmaceuticals, Inc.","4.58","413556431.12","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/ino",
+"INPX","Inpixon ","0.354","5870606.79","n/a","2014","Technology","EDP Services","http://www.nasdaq.com/symbol/inpx",
+"INSG","Inseego Corp.","1.83","106660649.64","n/a","n/a","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/insg",
+"NSIT","Insight Enterprises, Inc.","39.25","1404845537.75","n/a","1995","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/nsit",
+"ISIG","Insignia Systems, Inc.","1.45","17276280.2","n/a","1991","Consumer Services","Advertising","http://www.nasdaq.com/symbol/isig",
+"INSM","Insmed, Inc.","30.98","2372789458.82","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/insm",
+"INSE","Inspired Entertainment, Inc.","9.5","212709246.5","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/inse",
+"IIIN","Insteel Industries, Inc.","27.32","520201376.72","n/a","n/a","Capital Goods","Steel/Iron Ore","http://www.nasdaq.com/symbol/iiin",
+"PODD","Insulet Corporation","70.68","4112710594.08","n/a","2007","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/podd",
+"INSY","Insys Therapeutics, Inc.","5.25","384912412.5","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/insy",
+"NTEC","Intec Pharma Ltd.","5.7","148612543.2","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ntec",
+"IART","Integra LifeSciences Holdings Corporation","49.09","3852457382.33","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/iart",
+"IDTI","Integrated Device Technology, Inc.","30.75","4084670223","n/a","1984","Technology","Semiconductors","http://www.nasdaq.com/symbol/idti",
+"IMTE","Integrated Media Technology Limited","6.25","16522568.75","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/imte",
+"INTC","Intel Corporation","44.68","209102400000","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/intc",
+"NTLA","Intellia Therapeutics, Inc.","23","829973768","n/a","2016","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/ntla",
+"IPCI","Intellipharmaceutics International Inc.","0.8497","29488426.3955","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ipci",
+"IPAR","Inter Parfums, Inc.","44.1","1375335586.8","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/ipar",
+"IBKR","Interactive Brokers Group, Inc.","58.08","23911726792.8","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/ibkr",
+"ICPT","Intercept Pharmaceuticals, Inc.","61.21","1536498255.59","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/icpt",
+"IDCC","InterDigital, Inc.","74.15","2573852089.6","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/idcc",
+"TILE","Interface, Inc.","24.9","1500260432.7","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/tile",
+"LINK","Interlink Electronics, Inc.","5.85","42918454.8","n/a","n/a","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/link",
+"IMI","Intermolecular, Inc.","1.32","65418805.32","n/a","2011","Technology","Semiconductors","http://www.nasdaq.com/symbol/imi",
+"INAP","Internap Corporation","17.78","92659687.68","n/a","1999","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/inap",
+"IBOC","International Bancshares Corporation","41.6","2748701072","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/iboc",
+"ISCA","International Speedway Corporation","40.7","1798496654.9","n/a","1996","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/isca",
+"IGLD","Internet Gold Golden Lines Ltd.","8","153625488","n/a","1999","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/igld",
+"IIJI","Internet Initiative Japan, Inc.","9.72","16202967.84","1666972","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/iiji",
+"IDXG","Interpace Diagnostics Group, Inc.","1.095","29399682.375","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/idxg",
+"XENT","Intersect ENT, Inc.","30.1","886622710.4","n/a","2014","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/xent",
+"INTX","Intersections, Inc.","2.2","53000413.4","n/a","2004","Technology","EDP Services","http://www.nasdaq.com/symbol/intx",
+"IVAC","Intevac, Inc.","7.4","161238651.8","n/a","1995","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/ivac",
+"INTL","INTL FCStone Inc.","43.53","814861489.14","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/intl",
+"ITCI","Intra-Cellular Therapies Inc.","15.345","837493670.97","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/itci",
+"IIN","IntriCon Corporation","17.35","119177375.55","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/iin",
+"INTU","Intuit Inc.","156.44","39993869573.8","n/a","1993","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/intu",
+"ISRG","Intuitive Surgical, Inc.","396.66","44444894627.76","n/a","2000","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/isrg",
+"SNAK","Inventure Foods, Inc.","4","79308000","n/a","1996","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/snak",
+"ISTR","Investar Holding Corporation","23.55","205327975.5","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/istr",
+"ISBC","Investors Bancorp, Inc.","14.26","4365806720.04","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/isbc",
+"ITIC","Investors Title Company","203.1","383254980.6","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/itic",
+"NVIV","InVivo Therapeutics Holdings Corp.","1.175","40229701.7","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/nviv",
+"IVTY","Invuity, Inc.","7.65","131116188.15","n/a","2015","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/ivty",
+"IONS","Ionis Pharmaceuticals, Inc.","56.93","7104608042.72","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ions",
+"IOVA","Iovance Biotherapeutics, Inc.","8.8","639167909.6","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/iova",
+"IPAS","iPass Inc.","0.64","42714958.72","n/a","2003","Technology","EDP Services","http://www.nasdaq.com/symbol/ipas",
+"DTYS","iPath US Treasury 10-year Bear ETN","17.84","50353738.96","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/dtys",
+"DTUS","iPath US Treasury 2-year Bear ETN","34.4609","8909727.8514","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/dtus",
+"DTUL","iPath US Treasury 2-year Bull ETN","61.24","4239828.92","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/dtul",
+"DFVS","iPath US Treasury 5-year Bear ETN","30.612","1166317.2","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/dfvs",
+"DFVL","iPath US Treasury 5-year Bull ETN","65.64","4772028","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/dfvl",
+"FLAT","iPath US Treasury Flattener ETN","61.756","3477603.872","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/flat",
+"DLBS","iPath US Treasury Long Bond Bear ETN","16.14","16277964.72","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/dlbs",
+"STPP","iPath US Treasury Steepener ETN","30.4","4216480","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/stpp",
+"IPGP","IPG Photonics Corporation","224.13","12088340829.78","n/a","2006","Technology","Semiconductors","http://www.nasdaq.com/symbol/ipgp",
+"CSML","IQ Chaikin U.S. Small Cap ETF","28.09","301967528.09","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/csml",
+"IRMD","iRadimed Corporation","13.7","144606692.1","n/a","2014","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/irmd",
+"IRTC","iRhythm Technologies, Inc.","53.35","1226061264.45","n/a","2016","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/irtc",
+"IRIX","IRIDEX Corporation","8.69","100628609.73","n/a","1996","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/irix",
+"IRDM","Iridium Communications Inc","12.55","1229534933.05","n/a","n/a","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/irdm",
+"IRDMB","Iridium Communications Inc","426.5","213250000","n/a","n/a","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/irdmb",
+"IRBT","iRobot Corporation","65.99","1839441554.5","n/a","2005","Consumer Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/irbt",
+"IRWD","Ironwood Pharmaceuticals, Inc.","17.32","2593773227.2","n/a","2010","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/irwd",
+"IRCP","IRSA Propiedades Comerciales S.A.","55.88","41627806","744950","n/a","Consumer Services","Building operators","http://www.nasdaq.com/symbol/ircp",
+"PMPT","iSectors Post-MPT Growth ETF","27.525","13762610.1","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pmpt",
+"SLQD","iShares 0-5 Year Investment Grade Corporate Bond ETF","50.27","625861500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/slqd",
+"CSJ","iShares 1-3 Year Credit Bond ETF","104.66","11821347000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/csj",
+"ISHG","iShares 1-3 Year International Treasury Bond ETF","84.1688","79960360","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ishg",
+"SHY","iShares 1-3 Year Treasury Bond ETF","83.98","11337300000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/shy",
+"TLT","iShares 20+ Year Treasury Bond ETF","126.55","6972905000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tlt",
+"IEI","iShares 3-7 Year Treasury Bond ETF","122.52","7057152000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/iei",
+"IEF","iShares 7-10 Year Treasury Bond ETF","105.93","7531623000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ief",
+"AIA","iShares Asia 50 ETF","65.12","592592000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aia",
+"COMT","iShares Commodities Select Strategy ETF","37","281200000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/comt",
+"ISTB","iShares Core 1-5 Year USD Bond ETF","49.8499","1161502670","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/istb",
+"IXUS","iShares Core MSCI Total International Stock ETF","62.39","8179329000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ixus",
+"IUSG","iShares Core S&P U.S. Growth ETF","53.46","3220965000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/iusg",
+"IUSV","iShares Core S&P U.S. Value ETF","54.73","2969102500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/iusv",
+"IUSB","iShares Core Total USD Bond Market ETF","50.835","1916479500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/iusb",
+"HEWG","iShares Currency Hedged MSCI Germany ETF","28.85","683745000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hewg",
+"SUSB","iShares ESG 1-5 Year USD Corporate Bond ETF","24.96","9984000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/susb",
+"SUSC","iShares ESG USD Corporate Bond ETF","25.41","10164000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/susc",
+"XT","iShares Exponential Technologies ETF","35.21","1549240000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/xt",
+"FALN","iShares Fallen Angels USD Bond ETF","27.4","17810000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/faln",
+"IFEU","iShares FTSE EPRA/NAREIT Europe Index Fund","39.6211","39621100","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ifeu",
+"IFGL","iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund","30.01","624208000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ifgl",
+"IGF","iShares Global Infrastructure ETF","46.36","1947120000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/igf",
+"GNMA","iShares GNMA Bond ETF","49.5501","126352755","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gnma",
+"HYXE","iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF","51.24","10248000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hyxe",
+"CIU","iShares Intermediate Credit Bond ETF","109.35","7867732500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ciu",
+"IGOV","iShares International Treasury Bond ETF","49.82","841958000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/igov",
+"EMB","iShares J.P. Morgan USD Emerging Markets Bond ETF","115.42","11876718000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/emb",
+"MBB","iShares MBS ETF","106.41","11779587000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mbb",
+"JKI","iShares Morningstar Mid-Cap ETF","157.54","417481000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jki",
+"ACWX","iShares MSCI ACWI ex US Index Fund","49.39","3022668000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/acwx",
+"ACWI","iShares MSCI ACWI Index Fund","71.54","8255716000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/acwi",
+"AAXJ","iShares MSCI All Country Asia ex Japan Index Fund","75.13","4658060000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aaxj",
+"EWZS","iShares MSCI Brazil Small-Cap ETF","15.63","81276000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ewzs",
+"MCHI","iShares MSCI China ETF","65.31","2638524000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mchi",
+"ESGD","iShares MSCI EAFE ESG Optimized ETF","67.6057","141971970","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/esgd",
+"SCZ","iShares MSCI EAFE Small-Cap ETF","63.43","10465950000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/scz",
+"ESGE","iShares MSCI EM ESG Optimized ETF","71.79","154348500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/esge",
+"EEMA","iShares MSCI Emerging Markets Asia Index Fund","72.71","570773500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/eema",
+"EMXC","iShares MSCI Emerging Markets ex China ETF","52.67","10534000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/emxc",
+"EUFN","iShares MSCI Europe Financials Sector Index Fund","23.07","2055537000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/eufn",
+"IEUS","iShares MSCI Europe Small-Cap ETF","56.64","189744000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ieus",
+"RING","iShares MSCI Global Gold Miners ETF","18.04","340956000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ring",
+"MPCT","iShares MSCI Global Impact ETF","58.2","29100000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mpct",
+"ENZL","iShares MSCI New Zealand Capped ETF","46.05","142755000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/enzl",
+"QAT","iShares MSCI Qatar Capped ETF","13.87","48545000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qat",
+"TUR","iShares MSCI Turkey ETF","38.15","347165000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tur",
+"UAE","iShares MSCI UAE Capped ETF","16.55","43030000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/uae",
+"ESGU","iShares MSCI USA ESG Optimized ETF","57.78","20223000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/esgu",
+"IBB","iShares Nasdaq Biotechnology Index Fund","105.7","9909384935.8","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ibb",
+"SOXX","iShares PHLX SOX Semiconductor Sector Index Fund","170.69","1348451000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/soxx",
+"AMCA","iShares Russell 1000 Pure U.S. Revenue ETF","26.4101","2641010","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/amca",
+"EMIF","iShares S&P Emerging Markets Infrastructure Index Fund","32.65","45710000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/emif",
+"ICLN","iShares S&P Global Clean Energy Index Fund","8.8416","122014080","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/icln",
+"WOOD","iShares S&P Global Timber & Forestry Index Fund","69.49","350229600","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wood",
+"INDY","iShares S&P India Nifty 50 Index Fund","35.28","1150128000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/indy",
+"IJT","iShares S&P Small-Cap 600 Growth ETF","170.88","4921344000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ijt",
+"DVY","iShares Select Dividend ETF","98.35","17698082500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dvy",
+"SHV","iShares Short Treasury Bond ETF","110.25","6703200000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/shv",
+"CRED","iShares U.S. Credit Bond ETF","111.82","1498388000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cred",
+"PFF","iShares U.S. Preferred Stock ETF","38.46","18030048000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pff",
+"ISRL","Isramco, Inc.","124","336993684","n/a","1983","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/isrl",
+"ITI","Iteris, Inc.","6.33","207542988.66","n/a","n/a","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/iti",
+"ITRI","Itron, Inc.","64.75","2507457477","n/a","1993","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/itri",
+"ITRN","Ituran Location and Control Ltd.","35.7","838072886.7","n/a","2005","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/itrn",
+"ITUS","ITUS Corporation","2.45","40685322.3","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/itus",
+"IVENC","Ivy NextShares","99.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ivenc",
+"IVFGC","Ivy NextShares","99.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ivfgc",
+"IVFVC","Ivy NextShares","99.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ivfvc",
+"IXYS","IXYS Corporation","24.2","793012292.6","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/ixys",
+"IZEA","IZEA Inc.","4.58","26226618.88","n/a","n/a","Consumer Services","Advertising","http://www.nasdaq.com/symbol/izea",
+"JJSF","J & J Snack Foods Corp.","150.07","2800910081.68","n/a","1986","Consumer Non-Durables","Specialty Foods","http://www.nasdaq.com/symbol/jjsf",
+"MAYS","J. W. Mays, Inc.","38","76599640","n/a","n/a","Consumer Services","Building operators","http://www.nasdaq.com/symbol/mays",
+"JBHT","J.B. Hunt Transport Services, Inc.","109.01","11964054073.95","n/a","n/a","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/jbht",
+"JCOM","j2 Global, Inc.","74.61","3611784447.72","n/a","1999","Technology","Telecommunications Equipment","http://www.nasdaq.com/symbol/jcom",
+"JASO","JA Solar Holdings, Co., Ltd.","7.27","292880688.54","40286202","2007","Technology","Semiconductors","http://www.nasdaq.com/symbol/jaso",
+"JKHY","Jack Henry & Associates, Inc.","114.03","8807046043.95","n/a","1985","Technology","EDP Services","http://www.nasdaq.com/symbol/jkhy",
+"JACK","Jack In The Box Inc.","105.2","3096254395.2","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/jack",
+"JXSB","Jacksonville Bancorp Inc.","31.65","57377367.15","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/jxsb",
+"JAGX","Jaguar Health, Inc.","0.1542","14007020.682","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/jagx",
+"JAKK","JAKKS Pacific, Inc.","2.475","66793889.25","n/a","1996","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/jakk",
+"JMBA","Jamba, Inc.","8.5","130303410.5","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/jmba",
+"JRVR","James River Group Holdings, Ltd.","40.58","1201642136.72","n/a","2014","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/jrvr",
+"SGQI","Janus Henderson SG Global Quality Income ETF","28.97","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sgqi",
+"JSML","Janus Henderson Small Cap Growth Alpha ETF","36.3","7332600","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jsml",
+"JSMD","Janus Henderson Small/Mid Cap Growth Alpha ETF","38.07","13400640","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jsmd",
+"JASN","Jason Industries, Inc.","2.04","52971417.24","n/a","2013","Consumer Durables","Miscellaneous manufacturing industries","http://www.nasdaq.com/symbol/jasn",
+"JASNW","Jason Industries, Inc.","0.013","0","n/a","2013","Consumer Durables","Miscellaneous manufacturing industries","http://www.nasdaq.com/symbol/jasnw",
+"JAZZ","Jazz Pharmaceuticals plc","138.19","8284559042.24","n/a","2007","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/jazz",
+"JD","JD.com, Inc.","37.27","34212171743.54","917954702","2014","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/jd",
+"JSYN","Jensyn Acquistion Corp.","10.27","53090765","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/jsyn",
+"JSYNR","Jensyn Acquistion Corp.","0.5498","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/jsynr",
+"JSYNU","Jensyn Acquistion Corp.","10.98","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/jsynu",
+"JSYNW","Jensyn Acquistion Corp.","0.265","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/jsynw",
+"JBLU","JetBlue Airways Corporation","21.31","6832986461.88","n/a","2002","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/jblu",
+"JTPY","JetPay Corporation","1.85","28996037.9","n/a","2011","Finance","Business Services","http://www.nasdaq.com/symbol/jtpy",
+"JCTCF","Jewett-Cameron Trading Company","15.9","35528454.6","n/a","n/a","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/jctcf",
+"WYIG","JM Global Holding Company","9.8999","55433381.2612","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/wyig",
+"WYIGU","JM Global Holding Company","10.15","56833788.2","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/wyigu",
+"WYIGW","JM Global Holding Company","0.39","0","n/a","2015","Finance","Business Services","http://www.nasdaq.com/symbol/wyigw",
+"JMU","JMU Limited","1.04","18106941.84","17410521","2015","Technology","EDP Services","http://www.nasdaq.com/symbol/jmu",
+"JBSS","John B. Sanfilippo & Son, Inc.","61.62","696146342.58","n/a","1991","Consumer Non-Durables","Specialty Foods","http://www.nasdaq.com/symbol/jbss",
+"JOUT","Johnson Outdoors Inc.","72.4","723724807.6","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/jout",
+"JNCE","Jounce Therapeutics, Inc.","15.76","508193209.12","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/jnce",
+"JNP","Juniper Pharmaceuticals, Inc.","5.025","54491667.825","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/jnp",
+"JUNO","Juno Therapeutics, Inc.","56.7","6473603259.9","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/juno",
+"KTWO","K2M Group Holdings, Inc.","18.93","820209016.11","n/a","2014","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/ktwo",
+"KALU","Kaiser Aluminum Corporation","97.41","1646598281.31","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/kalu",
+"KALA","Kala Pharmaceuticals, Inc.","18.9","463449375.9","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/kala",
+"KALV","KalVista Pharmaceuticals, Inc.","9.3","100287768.3","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/kalv",
+"KMDA","Kamada Ltd.","4.7","189197278","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/kmda",
+"KNDI","Kandi Technologies Group, Inc.","7.35","353068554.3","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/kndi",
+"KPTI","Karyopharm Therapeutics Inc.","11.26","531255526.5","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/kpti",
+"KAAC","Kayne Anderson Acquisition Corp.","9.66","455615252.4","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/kaac",
+"KAACU","Kayne Anderson Acquisition Corp.","9.99","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/kaacu",
+"KAACW","Kayne Anderson Acquisition Corp.","0.8","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/kaacw",
+"KZIA","Kazia Therapeutics Limited","3.0131","5207956.5378","1728438","n/a","Capital Goods","Miscellaneous","http://www.nasdaq.com/symbol/kzia",
+"KBLM","KBL Merger Corp. IV","9.69","144162975","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/kblm",
+"KBLMR","KBL Merger Corp. IV","0.319","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/kblmr",
+"KBLMU","KBL Merger Corp. IV","10.18","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/kblmu",
+"KBLMW","KBL Merger Corp. IV","0.2","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/kblmw",
+"KBSF","KBS Fashion Group Limited","4.37","7743709.92","n/a","2013","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/kbsf",
+"KCAP","KCAP Financial, Inc.","3.38","126206577.12","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/kcap",
+"KCAPL","KCAP Financial, Inc.","25.23","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kcapl",
+"KRNY","Kearny Financial","14.7","1190962365.6","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/krny",
+"KELYA","Kelly Services, Inc.","28.97","1113197106.26","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/kelya",
+"KELYB","Kelly Services, Inc.","28","1075924024","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/kelyb",
+"KMPH","KemPharm, Inc.","3.775","55331798.25","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/kmph",
+"KFFB","Kentucky First Federal Bancorp","8.7529","73913995.3435","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/kffb",
+"KERX","Keryx Biopharmaceuticals, Inc.","4.79","571080517.1","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/kerx",
+"KEQU","Kewaunee Scientific Corporation","27.65","75037040.05","n/a","n/a","Capital Goods","Medical Specialities","http://www.nasdaq.com/symbol/kequ",
+"KTEC","Key Technology, Inc.","16.75","108656044","n/a","1993","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/ktec",
+"KTCC","Key Tronic Corporation","7.59","81665971.2","n/a","1983","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/ktcc",
+"KFRC","Kforce, Inc.","25.2","666975229.2","n/a","1995","Technology","Professional Services","http://www.nasdaq.com/symbol/kfrc",
+"KE","Kimball Electronics, Inc.","20.85","559590314.4","n/a","n/a","Technology","Electrical Products","http://www.nasdaq.com/symbol/ke",
+"KBAL","Kimball International, Inc.","18.08","677590741.12","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/kbal",
+"KIN","Kindred Biosciences, Inc.","7.6","214004843.2","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/kin",
+"KGJI","Kingold Jewelry Inc.","2.18","144127434.36","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/kgji",
+"KINS","Kingstone Companies, Inc","19.4","206152198.8","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/kins",
+"KONE","Kingtone Wirelessinfo Solution Holding Ltd","3.86","2757487.5","714375","2010","Technology","EDP Services","http://www.nasdaq.com/symbol/kone",
+"KNSL","Kinsale Capital Group, Inc.","43.85","922165719.25","n/a","2016","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/knsl",
+"KIRK","Kirkland's, Inc.","13.14","210386760.66","n/a","2002","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/kirk",
+"KTOV","Kitov Pharmaceuticals Holdings Ltd.","2.31","14877513.42","6440482","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ktov",
+"KTOVW","Kitov Pharmaceuticals Holdings Ltd.","0.79","0","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ktovw",
+"KLAC","KLA-Tencor Corporation","103.87","16277249884.61","n/a","1980","Capital Goods","Electronic Components","http://www.nasdaq.com/symbol/klac",
+"KLXI","KLX Inc.","55.64","2861209882.96","n/a","n/a","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/klxi",
+"KONA","Kona Grill, Inc.","2.125","21473082.5","n/a","2005","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/kona",
+"KOPN","Kopin Corporation","3.22","242583732.86","n/a","1992","Technology","Semiconductors","http://www.nasdaq.com/symbol/kopn",
+"KRNT","Kornit Digital Ltd.","17.3","583616157.4","n/a","2015","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/krnt",
+"KOSS","Koss Corporation","1.64","12107637.84","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/koss",
+"KWEB","KraneShares Trust KraneShares CSI China Internet ETF","55.65","189210000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kweb",
+"KTOS","Kratos Defense & Security Solutions, Inc.","10.23","1056733680.75","n/a","n/a","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/ktos",
+"KRYS","Krystal Biotech, Inc.","10.52","107695838.44","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/krys",
+"KLIC","Kulicke and Soffa Industries, Inc.","24.08","1700139335.44","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/klic",
+"KURA","Kura Oncology, Inc.","15.35","463808784.6","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/kura",
+"KVHI","KVH Industries, Inc.","10.45","178799040.2","n/a","1996","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/kvhi",
+"FSTR","L.B. Foster Company","23","237833248","n/a","n/a","Basic Industries","Metal Fabrications","http://www.nasdaq.com/symbol/fstr",
+"LJPC","La Jolla Pharmaceutical Company","31.82","704661632.26","n/a","1994","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/ljpc",
+"LSBK","Lake Shore Bancorp, Inc.","16.45","100309106.1","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/lsbk",
+"LBAI","Lakeland Bancorp, Inc.","20.85","987302981.85","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/lbai",
+"LKFN","Lakeland Financial Corporation","50.56","1273854295.68","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/lkfn",
+"LAKE","Lakeland Industries, Inc.","13.75","110446173.75","n/a","1986","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/lake",
+"LRCX","Lam Research Corporation","187.81","30415124836.88","n/a","1984","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/lrcx",
+"LAMR","Lamar Advertising Company","75.81","7462107101.19","n/a","1996","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/lamr",
+"LANC","Lancaster Colony Corporation","134.03","3678125780.68","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/lanc",
+"LCA","Landcadia Holdings, Inc.","9.94","310625000","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/lca",
+"LCAHU","Landcadia Holdings, Inc.","10.6","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/lcahu",
+"LCAHW","Landcadia Holdings, Inc.","0.64","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/lcahw",
+"LNDC","Landec Corporation","12.1","332831215.2","n/a","1996","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/lndc",
+"LARK","Landmark Bancorp Inc.","28.32","115190750.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/lark",
+"LMRK","Landmark Infrastructure Partners LP","16.85","386203651.3","n/a","2014","Consumer Services","Real Estate","http://www.nasdaq.com/symbol/lmrk",
+"LMRKO","Landmark Infrastructure Partners LP","24.89","0","n/a","n/a","Consumer Services","Real Estate","http://www.nasdaq.com/symbol/lmrko",
+"LMRKP","Landmark Infrastructure Partners LP","25.06","0","n/a","n/a","Consumer Services","Real Estate","http://www.nasdaq.com/symbol/lmrkp",
+"LE","Lands' End, Inc.","11.65","373906994.65","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/le",
+"LSTR","Landstar System, Inc.","102.6","4305690772.2","n/a","1993","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/lstr",
+"LNTH","Lantheus Holdings, Inc.","21.85","819506012.6","n/a","2015","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/lnth",
+"LTRX","Lantronix, Inc.","2.01","36126925.95","n/a","2000","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/ltrx",
+"RNLC","Large Cap US Equity Select ETF","21.33","10665042.66","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rnlc",
+"LSCC","Lattice Semiconductor Corporation","5.85","721689274.8","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/lscc",
+"LAUR","Laureate Education, Inc.","13.53","2534499510.84","n/a","2017","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/laur",
+"LAWS","Lawson Products, Inc.","25.7","228422319.6","n/a","n/a","Consumer Durables","Industrial Specialties","http://www.nasdaq.com/symbol/laws",
+"LAYN","Layne Christensen Company","12.9","256477180.8","n/a","1992","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/layn",
+"LCNB","LCNB Corporation","20.85","208894794.75","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/lcnb",
+"LBIX","Leading Brands Inc","1.72","4820148.64","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/lbix",
+"LPTX","LEAP THERAPEUTICS, INC.","6.8","63892256","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/lptx",
+"LGCY","Legacy Reserves LP","1.56","113654502","n/a","2007","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/lgcy",
+"LGCYO","Legacy Reserves LP","5.13","35910000","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/lgcyo",
+"LGCYP","Legacy Reserves LP","5.22","10440000","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/lgcyp",
+"LTXB","LegacyTexas Financial Group, Inc.","41.75","2005672463.25","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/ltxb",
+"DDBI","Legg Mason Developed EX-US Diversified Core ETF","29.5876","5917520","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ddbi",
+"EDBI","Legg Mason Emerging Markets Diversified Core ETF","32.37","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/edbi",
+"INFR","Legg Mason Global Infrastructure ETF","29.86","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/infr",
+"LVHD","Legg Mason Low Volatility High Dividend ETF","31.65","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lvhd",
+"SQLV","Legg Mason Small-Cap Quality Value ETF","26.8975","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sqlv",
+"UDBI","Legg Mason US Diversified Core ETF","32.2168","3350547.2","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/udbi",
+"LACQU","Leisure Acquisition Corp.","9.96","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/lacqu",
+"LMAT","LeMaitre Vascular, Inc.","32.77","631312083.8","n/a","2006","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/lmat",
+"TREE","LendingTree, Inc.","304.3","3642105231.4","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/tree",
+"LXRX","Lexicon Pharmaceuticals, Inc.","10.45","1103392447.3","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/lxrx",
+"LGIH","LGI Homes, Inc.","69.85","1518389451.15","n/a","2013","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/lgih",
+"LHCG","LHC Group","65.43","1195995428.01","n/a","2005","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/lhcg",
+"LLIT","Lianluo Smart Limited","1.77","30643277.22","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/llit",
+"LBRDA","Liberty Broadband Corporation","87.82","15969747598.66","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/lbrda",
+"LBRDK","Liberty Broadband Corporation","88.83","16153412425.29","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/lbrdk",
+"LEXEA","Liberty Expedia Holdings, Inc.","45.07","2580371256.68","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/lexea",
+"LEXEB","Liberty Expedia Holdings, Inc.","45.02","2577508630.48","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/lexeb",
+"LBTYA","Liberty Global plc","31.7","26010064894.3","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/lbtya",
+"LBTYB","Liberty Global plc","31","25435710149","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/lbtyb",
+"LBTYK","Liberty Global plc","30.79","25263403725.41","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/lbtyk",
+"LILA","Liberty Global plc","21.51","3682007009.73","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/lila",
+"LILAK","Liberty Global plc","21.17","3623806991.91","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/lilak",
+"LVNTA","Liberty Interactive Corporation","57.22","4897838081.42","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/lvnta",
+"LVNTB","Liberty Interactive Corporation","59.88","5125525066.68","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/lvntb",
+"QVCA","Liberty Interactive Corporation","24.72","10637376170.4","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/qvca",
+"QVCB","Liberty Interactive Corporation","24.8","10671801336","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/qvcb",
+"BATRA","Liberty Media Corporation","22.44","0","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/batra",
+"BATRK","Liberty Media Corporation","22.39","1107568883.97","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/batrk",
+"FWONA","Liberty Media Corporation","34.24","0","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/fwona",
+"FWONK","Liberty Media Corporation","35.85","8230798954.65","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/fwonk",
+"LSXMA","Liberty Media Corporation","42.12","0","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/lsxma",
+"LSXMB","Liberty Media Corporation","44.5","0","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/lsxmb",
+"LSXMK","Liberty Media Corporation","42.12","14155827374.52","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/lsxmk",
+"TAX","Liberty Tax, Inc.","11.7","148396470.3","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/tax",
+"LTRPA","Liberty TripAdvisor Holdings, Inc.","9.3","698024566.5","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/ltrpa",
+"LTRPB","Liberty TripAdvisor Holdings, Inc.","11.595","870279015.975","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/ltrpb",
+"LPNT","LifePoint Health, Inc.","46.4","1828892795.2","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/lpnt",
+"LCUT","Lifetime Brands, Inc.","18","266690304","n/a","1991","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/lcut",
+"LFVN","Lifevantage Corporation","5.45","77530501","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/lfvn",
+"LWAY","Lifeway Foods, Inc.","10.09","161684823.76","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/lway",
+"LGND","Ligand Pharmaceuticals Incorporated","130.57","2755742001.32","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/lgnd",
+"LTBR","Lightbridge Corporation","1.03","11842067.59","n/a","n/a","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/ltbr",
+"LPTH","LightPath Technologies, Inc.","2.45","60122652.1","n/a","1996","Technology","Semiconductors","http://www.nasdaq.com/symbol/lpth",
+"LLEX","Lilis Energy, Inc.","5.01","267034663.32","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/llex",
+"LMB","Limbach Holdings, Inc.","13.11","97738956.78","n/a","n/a","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/lmb",
+"LLNW","Limelight Networks, Inc.","4.96","546440506.72","n/a","2007","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/llnw",
+"LMNR","Limoneira Co","25.05","360846026.55","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/lmnr",
+"LINC","Lincoln Educational Services Corporation","2.28","56359445.4","n/a","2005","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/linc",
+"LECO","Lincoln Electric Holdings, Inc.","90.41","5944973017.82","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/leco",
+"LIND","Lindblad Expeditions Holdings Inc. ","10.28","467052802.56","n/a","2013","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/lind",
+"LINDW","Lindblad Expeditions Holdings Inc. ","1.4","0","n/a","2013","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/lindw",
+"LINU","LiNiu Technology Group","1.72","3580360.6","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/linu",
+"LPCN","Lipocine Inc.","3.56","75459671.72","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/lpcn",
+"LQDT","Liquidity Services, Inc.","5.8","182719424.2","n/a","2006","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/lqdt",
+"LFUS","Littelfuse, Inc.","201.41","4574702671.44","n/a","n/a","Consumer Durables","Electrical Products","http://www.nasdaq.com/symbol/lfus",
+"LIVN","LivaNova PLC","88","4242617192","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/livn",
+"LOB","Live Oak Bancshares, Inc.","25.85","1030814530.35","n/a","2015","Finance","Major Banks","http://www.nasdaq.com/symbol/lob",
+"LIVE","Live Ventures Incorporated","14.98","30115986.74","n/a","n/a","Finance","Finance/Investors Services","http://www.nasdaq.com/symbol/live",
+"LPSN","LivePerson, Inc.","11.05","657745923.9","n/a","2000","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/lpsn",
+"LKQ","LKQ Corporation","39.32","12151616410.52","n/a","n/a","Consumer Services","Motor Vehicles","http://www.nasdaq.com/symbol/lkq",
+"LMFA","LM Funding America, Inc.","2.44","8052000","n/a","2015","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/lmfa",
+"LMFAW","LM Funding America, Inc.","0.0609","0","n/a","2015","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/lmfaw",
+"LOGI","Logitech International S.A.","34.31","5636202718.66","n/a","1997","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/logi",
+"LOGM","LogMein, Inc.","116.7","6147943186.8","n/a","2009","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/logm",
+"CNCR","Loncar Cancer Immunotherapy ETF","24.88","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cncr",
+"LONE","Lonestar Resources US Inc.","3.6","88232929.2","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/lone",
+"LTEA","Long Island Iced Tea Corp.","2.13","20779442.91","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/ltea",
+"LOOP","Loop Industries, Inc.","14.7275","483167110.1675","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/loop",
+"LORL","Loral Space and Communications, Inc.","46.45","1436826283.95","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/lorl",
+"LOXO","Loxo Oncology, Inc.","76.87","2301295932.48","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/loxo",
+"LPLA","LPL Financial Holdings Inc.","52.94","4774665482.2","n/a","2010","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/lpla",
+"LRAD","LRAD Corporation","2.12","67681218.36","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/lrad",
+"LYTS","LSI Industries Inc.","6.68","172289317.52","n/a","1985","Consumer Durables","Building Products","http://www.nasdaq.com/symbol/lyts",
+"LULU","lululemon athletica inc.","67.22","9100381333.78","n/a","2007","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/lulu",
+"LITE","Lumentum Holdings Inc.","52.25","3239500000","n/a","n/a","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/lite",
+"LMNX","Luminex Corporation","21.23","935276461.79","n/a","2000","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/lmnx",
+"LUNA","Luna Innovations Incorporated","2.31","65610668.97","n/a","2006","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/luna",
+"MBTF","M B T Financial Corp","10.95","250521600.75","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mbtf",
+"MACQ","M I Acquisitions, Inc.","10.149","71639182.707","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/macq",
+"MACQU","M I Acquisitions, Inc.","10.62","0","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/macqu",
+"MACQW","M I Acquisitions, Inc.","0.36","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/macqw",
+"MIII","M III Acquisition Corp.","9.83","188834300","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/miii",
+"MIIIU","M III Acquisition Corp.","10.4","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/miiiu",
+"MIIIW","M III Acquisition Corp.","0.6596","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/miiiw",
+"MBVX","MabVax Therapeutics Holdings, Inc.","0.87","17912225.55","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mbvx",
+"MCBC","Macatawa Bank Corporation","10.09","342466738.27","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mcbc",
+"MFNC","Mackinac Financial Corporation","16","100718880","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mfnc",
+"MTSI","MACOM Technology Solutions Holdings, Inc.","32.27","2073792890.54","n/a","2012","Technology","Semiconductors","http://www.nasdaq.com/symbol/mtsi",
+"MGNX","MacroGenics, Inc.","19.39","713992346.9","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mgnx",
+"MDGL","Madrigal Pharmaceuticals, Inc.","49.72","621286452.6","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mdgl",
+"MAGS","Magal Security Systems Ltd.","4.75","109309128","n/a","1993","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/mags",
+"MGLN","Magellan Health, Inc.","89.3","2146976497","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/mgln",
+"MGIC","Magic Software Enterprises Ltd.","8.2","364787135.2","n/a","1991","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mgic",
+"CALL","magicJack VocalTec Ltd","8.3","133757678.9","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/call",
+"MNGA","MagneGas Corporation","0.3784","7079347.1056","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/mnga",
+"MGYR","Magyar Bancorp, Inc.","12.806","74540473.276","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/mgyr",
+"MHLD","Maiden Holdings, Ltd.","6.6","558523871.4","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/mhld",
+"MSFG","MainSource Financial Group, Inc.","39.5","1010505313.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/msfg",
+"MMYT","MakeMyTrip Limited","28.65","2626567050.45","n/a","2010","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/mmyt",
+"MBUU","Malibu Boats, Inc.","30.74","626300448.8","n/a","2014","Capital Goods","Marine Transportation","http://www.nasdaq.com/symbol/mbuu",
+"MLVF","Malvern Bancorp, Inc.","26.7","175490662.8","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/mlvf",
+"MAMS","MAM Software Group, Inc.","8.1","101816862.3","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mams",
+"TUSK","Mammoth Energy Services, Inc.","19.54","869573437.42","n/a","2016","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/tusk",
+"MANH","Manhattan Associates, Inc.","44.2","3046845141.6","n/a","1998","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/manh",
+"LOAN","Manhattan Bridge Capital, Inc","5.95","48248157.3","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/loan",
+"MNTX","Manitex International, Inc.","8.51","140897338.29","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/mntx",
+"MTEX","Mannatech, Incorporated","14.45","39137694.95","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/mtex",
+"MNKD","MannKind Corporation","3.13","372065118.85","n/a","2004","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mnkd",
+"MANT","ManTech International Corporation","50.91","1985179805.37","n/a","2002","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/mant",
+"MARA","Marathon Patent Group, Inc.","4.95","50007300.75","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/mara",
+"MCHX","Marchex, Inc.","3.27","142798512.9","n/a","2004","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/mchx",
+"MARPS","Marine Petroleum Trust","3.7165","7433000","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/marps",
+"MRNS","Marinus Pharmaceuticals, Inc.","7.27","293927524.92","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mrns",
+"MKTX","MarketAxess Holdings, Inc.","195.35","7332841033.65","n/a","2004","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/mktx",
+"MRLN","Marlin Business Services Corp.","23.85","298339387.65","n/a","2003","Finance","Major Banks","http://www.nasdaq.com/symbol/mrln",
+"MAR","Marriott International","126.86","46250781561.38","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/mar",
+"MBII","Marrone Bio Innovations, Inc.","1.05","32918420.85","n/a","2013","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/mbii",
+"MRTN","Marten Transport, Ltd.","20","1090435800","n/a","1986","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/mrtn",
+"MMLP","Martin Midstream Partners L.P.","13.8","530563245.6","n/a","2002","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/mmlp",
+"MRVL","Marvell Technology Group Ltd.","22.18","10893513346.42","n/a","2000","Technology","Semiconductors","http://www.nasdaq.com/symbol/mrvl",
+"MASI","Masimo Corporation","88.88","4592531278.72","n/a","2007","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/masi",
+"MTCH","Match Group, Inc.","28.41","7760132293.56","n/a","2015","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/mtch",
+"MTLS","Materialise NV","14.89","199263489.3","13382370","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mtls",
+"MPAC","Matlin & Partners Acquisition Corporation","9.73","395281250","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/mpac",
+"MPACU","Matlin & Partners Acquisition Corporation","10.07","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/mpacu",
+"MPACW","Matlin & Partners Acquisition Corporation","0.37","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/mpacw",
+"MTRX","Matrix Service Company","17.7","473446573.8","n/a","1990","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/mtrx",
+"MAT","Mattel, Inc.","17.26","5932772033","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/mat",
+"MATR","Mattersight Corporation","2.65","86739667.5","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/matr",
+"MATW","Matthews International Corporation","56.2","1806750139.8","n/a","1994","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/matw",
+"MXIM","Maxim Integrated Products, Inc.","51.91","14611969250.27","n/a","1988","Technology","Semiconductors","http://www.nasdaq.com/symbol/mxim",
+"MXWL","Maxwell Technologies, Inc.","5.44","201692156.16","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/mxwl",
+"MZOR","Mazor Robotics Ltd.","57.83","955924810.96","16529912","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/mzor",
+"MBFI","MB Financial Inc.","46.1","3867514829.1","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mbfi",
+"MBFIO","MB Financial Inc.","25.69","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mbfio",
+"MBFIP","MB Financial Inc.","25.3808","101523200","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mbfip",
+"MCFT","MCBC Holdings, Inc.","23.31","435394459.71","n/a","2015","Capital Goods","Marine Transportation","http://www.nasdaq.com/symbol/mcft",
+"MGRC","McGrath RentCorp","46.95","1128307658.4","n/a","1984","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/mgrc",
+"MDCA","MDC Partners Inc.","11.65","581743856.75","n/a","n/a","Technology","Advertising","http://www.nasdaq.com/symbol/mdca",
+"MFIN","Medallion Financial Corp.","2.68","65056868.68","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/mfin",
+"MFINL","Medallion Financial Corp.","24.9","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/mfinl",
+"MTBC","Medical Transcription Billing, Corp.","2.9","33438713.9","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mtbc",
+"MTBCP","Medical Transcription Billing, Corp.","25.4565","23656699.9935","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mtbcp",
+"MNOV","MediciNova, Inc.","6.87","248012035.71","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mnov",
+"MDSO","Medidata Solutions, Inc.","67.35","3937345319.25","n/a","2009","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mdso",
+"MDGS","Medigus Ltd.","1.5801","1600121.4471","1012671","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/mdgs",
+"MDWD","MediWound Ltd.","4.95","133886298.15","n/a","2014","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/mdwd",
+"MEDP","Medpace Holdings, Inc.","32.46","1214967607.56","n/a","2016","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/medp",
+"MEIP","MEI Pharma, Inc.","2.26","83653780.22","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/meip",
+"MLCO","Melco Resorts & Entertainment Limited","26.56","4528143219.2","170487320","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/mlco",
+"MLNT","Melinta Therapeutics, Inc.","16.2","34026010.2","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mlnt",
+"MLNX","Mellanox Technologies, Ltd.","60.9","3101565077.1","n/a","2007","Technology","Semiconductors","http://www.nasdaq.com/symbol/mlnx",
+"MELR","Melrose Bancorp, Inc.","18.75","48763931.25","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/melr",
+"MTSL","MER Telemanagement Solutions Ltd.","2.2","6419714.4","n/a","1997","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/mtsl",
+"MELI","MercadoLibre, Inc.","272.91","12050986209.24","n/a","2007","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/meli",
+"MBWM","Mercantile Bank Corporation","36.72","605578528.8","n/a","1998","Finance","Major Banks","http://www.nasdaq.com/symbol/mbwm",
+"MERC","Mercer International Inc.","13.8","897238574.4","n/a","n/a","Basic Industries","Paper","http://www.nasdaq.com/symbol/merc",
+"MBIN","Merchants Bancorp","18.75","520268756.25","n/a","2017","Finance","Major Banks","http://www.nasdaq.com/symbol/mbin",
+"MRCY","Mercury Systems Inc","51.79","2498425990.25","n/a","1998","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/mrcy",
+"EBSB","Meridian Bancorp, Inc.","20","1079404180","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ebsb",
+"MRBK","Meridian Bank","18.35","110821999.1","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/mrbk",
+"VIVO","Meridian Bioscience Inc.","14.85","626714802.45","n/a","1986","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/vivo",
+"MRDN","Meridian Waste Solutions, Inc","1.14","12118512.36","n/a","n/a","Basic Industries","Miscellaneous","http://www.nasdaq.com/symbol/mrdn",
+"MRDNW","Meridian Waste Solutions, Inc","0.16","0","n/a","n/a","Basic Industries","Miscellaneous","http://www.nasdaq.com/symbol/mrdnw",
+"MMSI","Merit Medical Systems, Inc.","43.2","2168589585.6","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/mmsi",
+"MACK","Merrimack Pharmaceuticals, Inc.","11.55","153995768.85","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mack",
+"MRSN","Mersana Therapeutics, Inc.","18.59","422985780.36","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mrsn",
+"MRUS","Merus N.V.","16.45","319076044","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mrus",
+"MLAB","Mesa Laboratories, Inc.","133.78","505654821.22","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/mlab",
+"MESO","Mesoblast Limited","5.17","27159411.07","5253271","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/meso",
+"CASH","Meta Financial Group, Inc.","94.75","915897274.5","n/a","1993","Finance","Savings Institutions","http://www.nasdaq.com/symbol/cash",
+"MEOH","Methanex Corporation","54.15","4545180102.6","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/meoh",
+"MGCD","MGC Diagnostics Corporation","10.98","48456826.2","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/mgcd",
+"MGEE","MGE Energy Inc.","65.6","2274245072","n/a","n/a","Energy","Electric Utilities: Central","http://www.nasdaq.com/symbol/mgee",
+"MGPI","MGP Ingredients, Inc.","74.91","1252849973.76","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/mgpi",
+"MBOT","Microbot Medical Inc. ","1.1","42465866.3","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/mbot",
+"MCHP","Microchip Technology Incorporated","87","20349768669","n/a","1993","Technology","Semiconductors","http://www.nasdaq.com/symbol/mchp",
+"MU","Micron Technology, Inc.","41.99","48425186855.76","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/mu",
+"MICT","Micronet Enertec Technologies, Inc.","1.08","9323269.56","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/mict",
+"MICTW","Micronet Enertec Technologies, Inc.","0.0956","0","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/mictw",
+"MSCC","Microsemi Corporation","52.6","6185450449","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/mscc",
+"MSFT","Microsoft Corporation","84.26","650031369830.7","n/a","1986","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/msft",
+"MSTR","MicroStrategy Incorporated","135","1545344190","n/a","1998","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mstr",
+"MVIS","Microvision, Inc.","1.63","128108220","n/a","1996","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/mvis",
+"RNMC","Mid Cap US Equity Select ETF","21.5","3225043","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rnmc",
+"MPB","Mid Penn Bancorp","33.3069","141246369.4026","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mpb",
+"MTP","Midatech Pharma PLC","1.21","2131851.81","1761861","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mtp",
+"MCEP","Mid-Con Energy Partners, LP","1.02","30693292.26","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/mcep",
+"MBCN","Middlefield Banc Corp.","46.15","148362281.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mbcn",
+"MSEX","Middlesex Water Company","45.69","746850384.84","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/msex",
+"MSBI","Midland States Bancorp, Inc.","32.74","625297658.6","n/a","2016","Finance","Major Banks","http://www.nasdaq.com/symbol/msbi",
+"MOFG","MidWestOne Financial Group, Inc.","35.35","431942639.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mofg",
+"MIME","Mimecast Limited","30.13","1727031081.47","n/a","2015","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mime",
+"MDXG","MiMedx Group, Inc","11.56","1283563131.88","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/mdxg",
+"MNDO","MIND C.T.I. Ltd.","2.63","50736429.34","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/mndo",
+"MB","MINDBODY, Inc.","31.5","1471093155","n/a","2015","Technology","EDP Services","http://www.nasdaq.com/symbol/mb",
+"NERV","Minerva Neurosciences, Inc","5.55","214788846.15","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/nerv",
+"MGEN","Miragen Therapeutics, Inc.","8.01","178698446.19","n/a","2014","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/mgen",
+"MRTX","Mirati Therapeutics, Inc.","16.75","423797461.75","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mrtx",
+"MSON","MISONIX, Inc.","10.8","101149192.8","n/a","1992","Capital Goods","Medical Specialities","http://www.nasdaq.com/symbol/mson",
+"MIND","Mitcham Industries, Inc.","3.79","45818594.81","n/a","1994","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/mind",
+"MINDP","Mitcham Industries, Inc.","22.9188","0","n/a","n/a","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/mindp",
+"MITK","Mitek Systems, Inc.","8.9","304115536.5","n/a","n/a","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/mitk",
+"MITL","Mitel Networks Corporation","7.8","936077914.2","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/mitl",
+"MKSI","MKS Instruments, Inc.","93.45","5073827192.7","n/a","1999","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/mksi",
+"MMAC","MMA Capital Management, LLC","25.75","149727495","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/mmac",
+"MINI","Mobile Mini, Inc.","35.45","1571376232.95","n/a","1994","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/mini",
+"MOBL","MobileIron, Inc.","3.95","379423415.95","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mobl",
+"MMDM","Modern Media Acquisition Corp.","9.76","252540000","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/mmdm",
+"MMDMR","Modern Media Acquisition Corp.","0.365","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/mmdmr",
+"MMDMU","Modern Media Acquisition Corp.","10.4","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/mmdmu",
+"MMDMW","Modern Media Acquisition Corp.","0.5","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/mmdmw",
+"MLNK","ModusLink Global Solutions, Inc","1.64","91114014.64","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/mlnk",
+"MTEM","Molecular Templates, Inc.","8.23","221347742.9","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mtem",
+"MBRX","Moleculin Biotech, Inc.","1.75","36988103.25","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mbrx",
+"MNTA","Momenta Pharmaceuticals, Inc.","12.95","989212504.7","n/a","2004","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/mnta",
+"MOMO","Momo Inc.","22.56","3129694926.72","138727612","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/momo",
+"MCRI","Monarch Casino & Resort, Inc.","46.23","818294715.99","n/a","1993","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/mcri",
+"MDLZ","Mondelez International, Inc.","42.92","64139158626.16","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/mdlz",
+"MGI","Moneygram International, Inc.","14.17","768457946.1","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/mgi",
+"MDB","MongoDB, Inc.","27.8","1361318879","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mdb",
+"MPWR","Monolithic Power Systems, Inc.","116.97","4856233313.61","n/a","2004","Technology","Semiconductors","http://www.nasdaq.com/symbol/mpwr",
+"TYPE","Monotype Imaging Holdings Inc.","25.35","1057966026","n/a","2007","Technology","EDP Services","http://www.nasdaq.com/symbol/type",
+"MNRO","Monro, Inc. ","50.3","1648434668.3","n/a","1991","Consumer Services","Automotive Aftermarket","http://www.nasdaq.com/symbol/mnro",
+"MRCC","Monroe Capital Corporation","14.46","292669778.22","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/mrcc",
+"MNST","Monster Beverage Corporation","62.92","35484570836","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/mnst",
+"MSDI","Monster Digital, Inc.","0.66","6217649.46","n/a","2016","Technology","Electronic Components","http://www.nasdaq.com/symbol/msdi",
+"MSDIW","Monster Digital, Inc.","0.04","0","n/a","2016","Technology","Electronic Components","http://www.nasdaq.com/symbol/msdiw",
+"MORN","Morningstar, Inc.","92.01","3913158525.09","n/a","2005","Finance","Investment Managers","http://www.nasdaq.com/symbol/morn",
+"MOSY","MoSys, Inc.","1.2","9681162","n/a","2001","Technology","Semiconductors","http://www.nasdaq.com/symbol/mosy",
+"MTFB","Motif Bio plc","9.23","11580696.4","1254680","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mtfb",
+"MTFBW","Motif Bio plc","3.41","0","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mtfbw",
+"MPAA","Motorcar Parts of America, Inc.","25.38","483986295.72","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/mpaa",
+"MPVD","Mountain Province Diamonds Inc.","2.75","440674206.5","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/mpvd",
+"MOXC","Moxian, Inc.","2.69","180249365.31","n/a","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/moxc",
+"MSBF","MSB Financial Corp.","17.8","102681649.6","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/msbf",
+"MTGE","MTGE Investment Corp.","18.6","851836978.2","n/a","2011","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/mtge",
+"MTGEP","MTGE Investment Corp.","26.14","52280000","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/mtgep",
+"MTSC","MTS Systems Corporation","55.4","984859705.4","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/mtsc",
+"LABL","Multi-Color Corporation","74.1","1514648608.2","n/a","1987","Miscellaneous","Publishing","http://www.nasdaq.com/symbol/labl",
+"MBIO","Mustang Bio, Inc.","9.57","251041570.23","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mbio",
+"MFSF","MutualFirst Financial Inc.","37.55","277471744.7","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mfsf",
+"MYSZ","My Size, Inc.","0.8478","15595125.8526","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mysz",
+"MYL","Mylan N.V.","38.12","20448952632.76","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/myl",
+"MYND","MYnd Analytics, Inc.","3.8415","16313164.0815","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/mynd",
+"MYNDW","MYnd Analytics, Inc.","0.65","0","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/myndw",
+"MYOK","MyoKardia, Inc.","38.15","1363520523.4","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/myok",
+"MYOS","MYOS RENS Technology Inc.","1.43","9072451.96","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/myos",
+"MYRG","MYR Group, Inc.","35.19","579298589.37","n/a","n/a","Basic Industries","Water Supply","http://www.nasdaq.com/symbol/myrg",
+"MYGN","Myriad Genetics, Inc.","33.82","2341723416.34","n/a","1995","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/mygn",
+"NBRV","Nabriva Therapeutics plc","6.33","232257131.7","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/nbrv",
+"NAKD","Naked Brand Group Inc.","1.51","15616708.41","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/nakd",
+"NNDM","Nano Dimension Ltd.","3.94","9621877.94","2442101","n/a","Technology","Electrical Products","http://www.nasdaq.com/symbol/nndm",
+"NANO","Nanometrics Incorporated","24.61","629884139.62","n/a","1984","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/nano",
+"NSTG","NanoString Technologies, Inc.","7.62","193417233.18","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/nstg",
+"NAOV","NanoVibronix, Inc.","4.28","16155955.68","n/a","n/a","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/naov",
+"NH","NantHealth, Inc.","3.22","348821530.96","n/a","2016","Technology","EDP Services","http://www.nasdaq.com/symbol/nh",
+"NK","NantKwest, Inc.","4.88","387741078.32","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/nk",
+"NSSC","NAPCO Security Technologies, Inc.","10.05","189430862.1","n/a","n/a","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/nssc",
+"NDAQ","Nasdaq, Inc.","79.26","13175094397.98","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/ndaq",
+"NTRA","Natera, Inc.","9.68","520483716.72","n/a","2015","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/ntra",
+"NATH","Nathan's Famous, Inc.","94","393347606","n/a","1993","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/nath",
+"NAUH","National American University Holdings, Inc.","1.683","40783962.285","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/nauh",
+"NKSH","National Bankshares, Inc.","45.8","318675209.2","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/nksh",
+"FIZZ","National Beverage Corp.","106.72","4971737960","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/fizz",
+"NCMI","National CineMedia, Inc.","6.29","493774233.72","n/a","2007","Consumer Services","Advertising","http://www.nasdaq.com/symbol/ncmi",
+"NCOM","National Commerce Corporation","41.1","607629181.5","n/a","2015","Finance","Major Banks","http://www.nasdaq.com/symbol/ncom",
+"NESR","National Energy Services Reunited Corp.","9.87","282796473.75","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/nesr",
+"NESRW","National Energy Services Reunited Corp.","0.79","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/nesrw",
+"NGHC","National General Holdings Corp","21.14","2255020035.52","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/nghc",
+"NGHCN","National General Holdings Corp","25.32","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/nghcn",
+"NGHCO","National General Holdings Corp","25.53","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/nghco",
+"NGHCP","National General Holdings Corp","25.709","56559800","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/nghcp",
+"NGHCZ","National General Holdings Corp","25.51","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/nghcz",
+"NHLD","National Holdings Corporation","2.62","32587339.92","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/nhld",
+"NHLDW","National Holdings Corporation","0.5","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/nhldw",
+"NATI","National Instruments Corporation","43.74","5718787262.28","n/a","1995","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/nati",
+"NRCIA","National Research Corporation","35.6","871595832.4","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/nrcia",
+"NRCIB","National Research Corporation","53.2127","1302808077.2683","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/nrcib",
+"NSEC","National Security Group, Inc.","14.7943","37315840.4216","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/nsec",
+"EYE","National Vision Holdings, Inc.","32.84","2373801042.88","n/a","2017","Health Care","Ophthalmic Goods","http://www.nasdaq.com/symbol/eye",
+"NWLI","National Western Life Group, Inc.","343.24","1248077617.84","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/nwli",
+"NAII","Natural Alternatives International, Inc.","10.35","76890357","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/naii",
+"NHTC","Natural Health Trends Corp.","17.5","198483075","n/a","n/a","Consumer Durables","Consumer Specialties","http://www.nasdaq.com/symbol/nhtc",
+"NATR","Nature's Sunshine Products, Inc.","12.4","234383535.2","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/natr",
+"BABY","Natus Medical Incorporated","39.4","1227473549.4","n/a","2001","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/baby",
+"ISM","Navient Corporation","25.0401","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/ism",
+"JSM","Navient Corporation","24.38","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/jsm",
+"NAVI","Navient Corporation","13.01","3421788761.03","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/navi",
+"NBTB","NBT Bancorp Inc.","38.73","1686214075.29","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/nbtb",
+"NCSM","NCS Multistage Holdings, Inc.","17.02","747376044.72","n/a","2017","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/ncsm",
+"NKTR","Nektar Therapeutics","53.34","8399327278.02","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/nktr",
+"NEOG","Neogen Corporation","83.79","3203564855.4","n/a","1989","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/neog",
+"NEO","NeoGenomics, Inc.","9.13","734139255.41","n/a","n/a","Health Care","Precision Instruments","http://www.nasdaq.com/symbol/neo",
+"NEON","Neonode Inc.","0.81","47461547.43","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/neon",
+"NEOS","Neos Therapeutics, Inc.","9.975","289244636.1","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/neos",
+"NEOT","Neothetics, Inc.","1.38","19113829.38","n/a","1996","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/neot",
+"NVCN","Neovasc Inc.","0.78","78798116.28","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/nvcn",
+"NEPT","Neptune Technologies & Bioresources Inc","1.53","120307224.69","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/nept",
+"UEPS","Net 1 UEPS Technologies, Inc.","11.41","649545011.36","n/a","2005","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/ueps",
+"NETE","Net Element, Inc.","4.24","10406897.68","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/nete",
+"NTAP","NetApp, Inc.","56.41","15049724930.31","n/a","1995","Technology","Electronic Components","http://www.nasdaq.com/symbol/ntap",
+"NTES","NetEase, Inc.","323.9","24571406403.2","75861088","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ntes",
+"NFLX","Netflix, Inc.","186.82","80842829706.6","n/a","2002","Consumer Services","Consumer Electronics/Video Chains","http://www.nasdaq.com/symbol/nflx",
+"NTGR","NETGEAR, Inc.","51.1","1608112860.9","n/a","2003","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ntgr",
+"NLST","Netlist, Inc.","0.333","23449742.118","n/a","2006","Technology","Semiconductors","http://www.nasdaq.com/symbol/nlst",
+"NTCT","NetScout Systems, Inc.","31.2","2718797296.8","n/a","1999","Technology","EDP Services","http://www.nasdaq.com/symbol/ntct",
+"NTWK","NetSol Technologies Inc.","4.4","49865767.6","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ntwk",
+"CUR","Neuralstem, Inc.","1.17","17720851.59","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/cur",
+"NBIX","Neurocrine Biosciences, Inc.","73.6","6513088112","n/a","1996","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/nbix",
+"NURO","NeuroMetrix, Inc.","1.7","3987382.3","n/a","2004","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/nuro",
+"NUROW","NeuroMetrix, Inc.","0.045","0","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/nurow",
+"NTRP","Neurotrope, Inc.","7.07","55823723.13","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ntrp",
+"NBEV","New Age Beverages Corporation","2.15","74422806.85","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/nbev",
+"NYMT","New York Mortgage Trust, Inc.","6.39","714747206.97","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nymt",
+"NYMTN","New York Mortgage Trust, Inc.","24.36","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nymtn",
+"NYMTO","New York Mortgage Trust, Inc.","24.69","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nymto",
+"NYMTP","New York Mortgage Trust, Inc.","24.6963","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/nymtp",
+"NEWA","Newater Technology, Inc.","9.62","101962380","n/a","2017","Basic Industries","Miscellaneous","http://www.nasdaq.com/symbol/newa",
+"NLNK","NewLink Genetics Corporation","8.86","328503628.74","n/a","2011","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/nlnk",
+"NWS","News Corporation","16.45","9584128971.9","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/nws",
+"NWSA","News Corporation","16.2","9438473516.4","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/nwsa",
+"NEWS","NewStar Financial, Inc.","11.9","494513472.6","n/a","2006","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/news",
+"NEWT","Newtek Business Services Corp.","17.63","317414874.61","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/newt",
+"NEWTL","Newtek Business Services Corp.","25.5156","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/newtl",
+"NEWTZ","Newtek Business Services Corp.","26.31","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/newtz",
+"NXEO","Nexeo Solutions, Inc.","7.83","699421060.98","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/nxeo",
+"NXEOU","Nexeo Solutions, Inc.","8.3363","0","n/a","2014","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/nxeou",
+"NXEOW","Nexeo Solutions, Inc.","0.525","0","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/nxeow",
+"NXST","Nexstar Media Group, Inc.","68","3098496636","n/a","2003","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/nxst",
+"NEXT","NextDecade Corporation","9.67","1027674676.09","n/a","2015","Public Utilities","Oil & Gas Production","http://www.nasdaq.com/symbol/next",
+"NEXTW","NextDecade Corporation","0.88","0","n/a","2015","Public Utilities","Oil & Gas Production","http://www.nasdaq.com/symbol/nextw",
+"NFEC","NF Energy Saving Corporation","1.0199","7214047.4511","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/nfec",
+"NODK","NI Holdings, Inc.","17.31","386243724.99","n/a","2017","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/nodk",
+"EGOV","NIC Inc.","16.9","1119949175.8","n/a","1999","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/egov",
+"NICE","NICE Ltd","87.3","3517591820.4","40293148","n/a","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/nice",
+"NICK","Nicholas Financial, Inc.","7.94","62593981.62","n/a","n/a","Finance","Finance Companies","http://www.nasdaq.com/symbol/nick",
+"NCBS","Nicolet Bankshares Inc.","58.5","573394360.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ncbs",
+"NITE","Nightstar Therapeutics plc","18.42","98731200","5360000","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/nite",
+"NIHD","NII Holdings, Inc.","0.2598","26105129.8122","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/nihd",
+"NMIH","NMI Holdings Inc","17.15","1029568419.6","n/a","2013","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/nmih",
+"NNBR","NN, Inc.","27.25","751375068.25","n/a","1994","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/nnbr",
+"NDLS","Noodles & Company","4.95","203538238.2","n/a","2013","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/ndls",
+"NDSN","Nordson Corporation","128.56","7416919902.48","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/ndsn",
+"NSYS","Nortech Systems Incorporated","4.2","11504854.2","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/nsys",
+"NBN","Northeast Bancorp","24.45","218274636.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/nbn",
+"NTIC","Northern Technologies International Corporation","19.5","88479456","n/a","n/a","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/ntic",
+"NTRS","Northern Trust Corporation","97.66","22209947360.48","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ntrs",
+"NTRSP","Northern Trust Corporation","26.78","428480000","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ntrsp",
+"NFBK","Northfield Bancorp, Inc.","17.67","863706278.04","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/nfbk",
+"NRIM","Northrim BanCorp Inc","36.75","251860024.5","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/nrim",
+"NWBI","Northwest Bancshares, Inc.","16.88","1732232774","n/a","2009","Finance","Major Banks","http://www.nasdaq.com/symbol/nwbi",
+"NWPX","Northwest Pipe Company","17.92","172386009.6","n/a","1995","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/nwpx",
+"NCLH","Norwegian Cruise Line Holdings Ltd.","54.81","12522108003.3","n/a","2013","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/nclh",
+"NWFL","Norwood Financial Corp.","29.9","186424676.1","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/nwfl",
+"NVFY","Nova Lifestyle, Inc","1.95","53398113.6","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/nvfy",
+"NVMI","Nova Measuring Instruments Ltd.","26.82","737298937.98","n/a","2000","Capital Goods","Electronic Components","http://www.nasdaq.com/symbol/nvmi",
+"NOVN","Novan, Inc.","4.86","77714597.88","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/novn",
+"NOVT","Novanta Inc.","46.6","1611993630.8","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/novt",
+"NVAX","Novavax, Inc.","1.43","448471196.03","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/nvax",
+"NVLN","Novelion Therapeutics Inc. ","3.92","72747642.24","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/nvln",
+"NVCR","NovoCure Limited","19.6","1751531166","n/a","2015","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/nvcr",
+"NVUS","Novus Therapeutics, Inc.","4.2501","30113718.0414","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/nvus",
+"NUAN","Nuance Communications, Inc.","15.8","4586397614","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/nuan",
+"NCNA","NuCana plc","11.86","91268689.3","7695505","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ncna",
+"NMRX","Numerex Corp.","3.93","77339825.85","n/a","n/a","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/nmrx",
+"NTNX","Nutanix, Inc.","36.06","5760397596.18","n/a","2016","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ntnx",
+"NTRI","NutriSystem Inc","49.25","1479442026","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/ntri",
+"NUVA","NuVasive, Inc.","58.84","2998955237.12","n/a","2004","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/nuva",
+"NVTR","Nuvectra Corporation","9.06","97704525.84","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/nvtr",
+"QQQX","Nuveen NASDAQ 100 Dynamic Overwrite Fund","24.35","891485520.25","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qqqx",
+"NVEE","NV5 Global, Inc.","54.9","592129110.6","n/a","2013","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/nvee",
+"NVEC","NVE Corporation","83.5","404224335","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/nvec",
+"NVDA","NVIDIA Corporation","197.68","119794080000","n/a","1999","Technology","Semiconductors","http://www.nasdaq.com/symbol/nvda",
+"NXPI","NXP Semiconductors N.V.","114.78","38913843543.06","n/a","2010","Technology","Semiconductors","http://www.nasdaq.com/symbol/nxpi",
+"NXTM","NxStage Medical, Inc.","25.35","1678986929.1","n/a","2005","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/nxtm",
+"NXTD","NXT-ID Inc.","1.29","24531483.66","n/a","n/a","Consumer Services","Diversified Commercial Services","http://www.nasdaq.com/symbol/nxtd",
+"NXTDW","NXT-ID Inc.","0.13","0","n/a","n/a","Consumer Services","Diversified Commercial Services","http://www.nasdaq.com/symbol/nxtdw",
+"NYMX","Nymox Pharmaceutical Corporation","3.69","200743918.74","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/nymx",
+"OIIM","O2Micro International Limited","1.7567","58627213.3964","33373492","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/oiim",
+"OVLY","Oak Valley Bancorp (CA)","18.5","149824192.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ovly",
+"OCSL","Oaktree Specialty Lending Corporation","4.88","687887976.88","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ocsl",
+"OCSLL","Oaktree Specialty Lending Corporation","25.26","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ocsll",
+"OCSI","Oaktree Strategic Income Corporation","8.62","254003540.16","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ocsi",
+"OASM","Oasmia Pharmaceutical AB","0.9498","820285.272","863640","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/oasm",
+"OBLN","Obalon Therapeutics, Inc.","8.21","143197317.57","n/a","2016","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/obln",
+"OBSV","ObsEva SA","10.15","376882309.3","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/obsv",
+"OBCI","Ocean Bio-Chem, Inc.","4.2","38785236","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/obci",
+"OPTT","Ocean Power Technologies, Inc.","1.2","21916653.6","n/a","2007","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/optt",
+"ORIG","Ocean Rig UDW Inc.","24.1","2206499166.2","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/orig",
+"OCFC","OceanFirst Financial Corp.","27.95","910680092.4","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/ocfc",
+"OCRX","Ocera Therapeutics, Inc.","1.75","46399734.5","n/a","2011","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ocrx",
+"OCLR","Oclaro, Inc.","7.01","1183161469.5","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/oclr",
+"OFED","Oconee Federal Financial Corp.","29.68","170841849.36","n/a","2011","Finance","Savings Institutions","http://www.nasdaq.com/symbol/ofed",
+"OCUL","Ocular Therapeutix, Inc.","4.02","118338319.86","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ocul",
+"OMEX","Odyssey Marine Exploration, Inc.","3.83","32129184.43","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/omex",
+"ODP","Office Depot, Inc.","3.21","1796374749.42","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/odp",
+"OFS","OFS Capital Corporation","12.25","163351924.75","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ofs",
+"OHAI","OHA Investment Corporation","1.12","22593079.04","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ohai",
+"OVBC","Ohio Valley Banc Corp.","39.65","186048346.9","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ovbc",
+"OHRP","Ohr Pharmaceuticals, Inc.","1.28","71950627.84","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ohrp",
+"OKTA","Okta, Inc.","28.72","2745135488.64","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/okta",
+"ODFL","Old Dominion Freight Line, Inc.","127.41","10495519152.45","n/a","1991","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/odfl",
+"OLBK","Old Line Bancshares, Inc.","30.24","377017744.32","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/olbk",
+"ONB","Old National Bancorp","18.25","2774913357.75","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/onb",
+"OPOF","Old Point Financial Corporation","28.8","144537926.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/opof",
+"OSBC","Old Second Bancorp, Inc.","13.4","397002952.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/osbc",
+"OSBCP","Old Second Bancorp, Inc.","10.4699","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/osbcp",
+"OLLI","Ollie's Bargain Outlet Holdings, Inc.","47.5","2917081352.5","n/a","2015","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/olli",
+"ZEUS","Olympic Steel, Inc.","20.75","227659060.75","n/a","1994","Basic Industries","Metal Fabrications","http://www.nasdaq.com/symbol/zeus",
+"OFLX","Omega Flex, Inc.","63.99","645775689.78","n/a","n/a","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/oflx",
+"OMER","Omeros Corporation","20.74","995598189.8","n/a","2009","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/omer",
+"OMNT","Ominto, Inc.","4.3","74314113.6","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/omnt",
+"OMCL","Omnicell, Inc.","52.3","1984024662.6","n/a","2001","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/omcl",
+"ON","ON Semiconductor Corporation","19.86","8423862285","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/on",
+"OTIV","On Track Innovations Ltd","1.12","46070503.36","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/otiv",
+"ONS","Oncobiologics, Inc.","1.32","32911046.52","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/ons",
+"ONSIW","Oncobiologics, Inc.","0.03","0","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/onsiw",
+"ONSIZ","Oncobiologics, Inc.","0.0402","0","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/onsiz",
+"OMED","OncoMed Pharmaceuticals, Inc.","4.9","185496732.4","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/omed",
+"ONTX","Onconova Therapeutics, Inc.","1.54","15170791.02","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ontx",
+"ONTXW","Onconova Therapeutics, Inc.","0.5","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ontxw",
+"ONCS","OncoSec Medical Incorporated","2.07","73314694.89","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/oncs",
+"OHGI","One Horizon Group, Inc.","1.09","30330895.9","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ohgi",
+"OTEX","Open Text Corporation","32.47","8620198039.81","n/a","1996","Technology","EDP Services","http://www.nasdaq.com/symbol/otex",
+"OPGN","OpGen, Inc.","0.235","12895188.605","n/a","2015","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/opgn",
+"OPGNW","OpGen, Inc.","0.02","0","n/a","2015","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/opgnw",
+"OPHT","Ophthotech Corporation","3.2","115323785.6","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/opht",
+"OPNT","Opiant Pharmaceuticals, Inc.","30.56","62277857.28","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/opnt",
+"OPK","Opko Health, Inc.","5.21","2914499742.61","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/opk",
+"OBAS","Optibase Ltd.","8.45","43875450.45","n/a","1999","Finance","Real Estate","http://www.nasdaq.com/symbol/obas",
+"OCC","Optical Cable Corporation","2.55","18701740.8","n/a","n/a","Basic Industries","Telecommunications Equipment","http://www.nasdaq.com/symbol/occ",
+"OPHC","OptimumBank Holdings, Inc.","6.1","6731026.7","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ophc",
+"OPTN","OptiNose, Inc.","18.53","700762221.89","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/optn",
+"OPB","Opus Bank","27.8","998142625.8","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/opb",
+"ORMP","Oramed Pharmaceuticals Inc.","9","128754900","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ormp",
+"OSUR","OraSure Technologies, Inc.","17.03","1032840957.72","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/osur",
+"ORBC","ORBCOMM Inc.","10.74","797906981.1","n/a","2006","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/orbc",
+"ORBK","Orbotech Ltd.","49.68","2384640000","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/orbk",
+"ORLY","O'Reilly Automotive, Inc.","234.4","19930492176.8","n/a","1993","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/orly",
+"OREX","Orexigen Therapeutics, Inc.","1.57","26068014.67","n/a","2007","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/orex",
+"ONVO","Organovo Holdings, Inc.","1.65","176423890.5","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/onvo",
+"SEED","Origin Agritech Limited","1.19","27902014.49","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/seed",
+"OACQ","Origo Acquisition Corporation","10.65","31711770.15","n/a","2015","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/oacq",
+"OACQR","Origo Acquisition Corporation","0.5","0","n/a","2015","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/oacqr",
+"OACQU","Origo Acquisition Corporation","11.01","0","n/a","2014","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/oacqu",
+"OACQW","Origo Acquisition Corporation","0.4","0","n/a","2015","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/oacqw",
+"OESX","Orion Energy Systems, Inc.","0.92","26597262.56","n/a","2015","Consumer Durables","Building Products","http://www.nasdaq.com/symbol/oesx",
+"ORIT","Oritani Financial Corp.","17.2","796013678","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/orit",
+"ORRF","Orrstown Financial Services Inc","25.55","213292319.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/orrf",
+"OFIX","Orthofix International N.V.","53.99","984309722.66","n/a","1992","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/ofix",
+"KIDS","OrthoPediatrics Corp.","19.68","249896462.88","n/a","2017","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/kids",
+"OSIS","OSI Systems, Inc.","84.5","1602834025","n/a","1997","Technology","Semiconductors","http://www.nasdaq.com/symbol/osis",
+"OSPR","Osprey Energy Acquisition Corp.","9.6","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/ospr",
+"OSPRU","Osprey Energy Acquisition Corp.","9.97","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/ospru",
+"OSPRW","Osprey Energy Acquisition Corp.","0.77","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/osprw",
+"OSN","Ossen Innovation Co., Ltd.","2.4499","4859464.8464","1983536","2010","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/osn",
+"OTEL","Otelco Inc.","12.6","42168281.4","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/otel",
+"OTIC","Otonomy, Inc.","5.35","162303586.65","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/otic",
+"OTTW","Ottawa Bancorp, Inc.","14.0768","48838078.0736","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/ottw",
+"OTTR","Otter Tail Corporation","47.9","1894803818.9","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ottr",
+"OVAS","OvaScience Inc.","1.52","54272697.44","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ovas",
+"OSTK","Overstock.com, Inc.","42.3","1058486774.4","n/a","2002","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/ostk",
+"OVID","Ovid Therapeutics Inc.","11.52","283429912.32","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ovid",
+"OXBR","Oxbridge Re Holdings Limited","2.4","13760608.8","n/a","2014","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/oxbr",
+"OXBRW","Oxbridge Re Holdings Limited","0.25","0","n/a","2014","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/oxbrw",
+"OXFD","Oxford Immunotec Global PLC","14.88","381744048.96","n/a","2013","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/oxfd",
+"OXLC","Oxford Lane Capital Corp.","10.06","253637146.4","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/oxlc",
+"OXLCM","Oxford Lane Capital Corp.","25.34","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/oxlcm",
+"OXLCO","Oxford Lane Capital Corp.","25.28","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/oxlco",
+"PFIN","P & F Industries, Inc.","7.5099","27064718.3328","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/pfin",
+"PTSI","P.A.M. Transportation Services, Inc.","37.84","238506844.4","n/a","1986","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/ptsi",
+"PCAR","PACCAR Inc.","69.65","24489648688.75","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/pcar",
+"PACB","Pacific Biosciences of California, Inc.","3.03","352237433.34","n/a","2010","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/pacb",
+"PEIX","Pacific Ethanol, Inc.","4.5","197872519.5","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/peix",
+"PMBC","Pacific Mercantile Bancorp","9.65","223779157.5","n/a","2000","Finance","Major Banks","http://www.nasdaq.com/symbol/pmbc",
+"PPBI","Pacific Premier Bancorp Inc","39.975","1847626871.025","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ppbi",
+"PCRX","Pacira Pharmaceuticals, Inc.","45.25","1835792590.5","n/a","2011","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pcrx",
+"PACW","PacWest Bancorp","47.6","6202283427.2","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pacw",
+"PTIE","Pain Therapeutics, Inc.","4.06","26777766.54","n/a","2000","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ptie",
+"PAAS","Pan American Silver Corp.","14.87","2277731060.55","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/paas",
+"PANL","Pangaea Logistics Solutions Ltd.","4.31","188757234.42","n/a","2013","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/panl",
+"PZZA","Papa John's International, Inc.","59.96","2101121737.72","n/a","1993","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/pzza",
+"FRSH","Papa Murphy's Holdings, Inc.","6.29","106712749.69","n/a","2014","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/frsh",
+"PBNC","Paragon Commercial Corporation","57.26","312665195.22","n/a","2016","Finance","Major Banks","http://www.nasdaq.com/symbol/pbnc",
+"PRTK","Paratek Pharmaceuticals, Inc. ","18.65","521099929.75","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/prtk",
+"PCYG","Park City Group, Inc.","11.15","216829980.25","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/pcyg",
+"PKBK","Parke Bancorp, Inc.","21.1","161879474.3","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pkbk",
+"PRKR","ParkerVision, Inc.","1.4","27574370.6","n/a","1993","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/prkr",
+"PKOH","Park-Ohio Holdings Corp.","44.45","556984103.2","n/a","n/a","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/pkoh",
+"PTNR","Partner Communications Company Ltd.","5.76","32740289.28","5684078","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ptnr",
+"PBHC","Pathfinder Bancorp, Inc.","15.34","65650598","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pbhc",
+"PATK","Patrick Industries, Inc.","99.1","1667048109.8","n/a","n/a","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/patk",
+"PNBK","Patriot National Bancorp Inc.","17.8","69343816","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pnbk",
+"PATI","Patriot Transportation Holding, Inc.","17.62","58212991.24","n/a","n/a","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/pati",
+"PEGI","Pattern Energy Group Inc.","21.92","2148625208.16","n/a","2013","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/pegi",
+"PDCO","Patterson Companies, Inc.","35.41","3388843230","n/a","1992","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/pdco",
+"PTEN","Patterson-UTI Energy, Inc.","21.98","4889326087.66","n/a","1993","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pten",
+"PAVM","PAVmed Inc.","2.96","41070180.56","n/a","2016","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/pavm",
+"PAVMW","PAVmed Inc.","0.9","0","n/a","2016","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/pavmw",
+"PAYX","Paychex, Inc.","66.87","24028343135.91","n/a","1983","Consumer Services","Diversified Commercial Services","http://www.nasdaq.com/symbol/payx",
+"PCTY","Paylocity Holding Corporation","45.6","2394767448","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/pcty",
+"PYDS","Payment Data Systems, Inc.","2.12","28864527.16","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/pyds",
+"PYPL","PayPal Holdings, Inc.","75.3","90503846644.2","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/pypl",
+"PBBI","PB Bancorp, Inc.","10.65","82769339.85","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/pbbi",
+"CNXN","PC Connection, Inc.","27.05","725362899.7","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/cnxn",
+"PCMI","PCM, Inc.","9.85","116037668.9","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/pcmi",
+"PCSB","PCSB Financial Corporation","19.83","360214131.3","n/a","2017","Finance","Banks","http://www.nasdaq.com/symbol/pcsb",
+"PCTI","PC-Tel, Inc.","7.52","133310777.44","n/a","1999","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/pcti",
+"PDCE","PDC Energy, Inc.","45.84","3019608693.6","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pdce",
+"PDFS","PDF Solutions, Inc.","16.93","540872563.26","n/a","2001","Technology","EDP Services","http://www.nasdaq.com/symbol/pdfs",
+"PDLI","PDL BioPharma, Inc.","2.95","455299439.35","n/a","1992","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/pdli",
+"PDLB","PDL Community Bancorp","16.52","305009222.56","n/a","2017","Finance","Savings Institutions","http://www.nasdaq.com/symbol/pdlb",
+"PDVW","pdvWireless, Inc.","33.7","486560768.5","n/a","2015","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/pdvw",
+"SKIS","Peak Resorts, Inc.","5.1","71310240","n/a","2014","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/skis",
+"PGC","Peapack-Gladstone Financial Corporation","34.69","633424726.13","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/pgc",
+"PEGA","Pegasystems Inc.","50.25","3912462889.5","n/a","1996","Technology","EDP Services","http://www.nasdaq.com/symbol/pega",
+"PCO","Pendrell Corporation","6.96","170338239.6","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/pco",
+"PENN","Penn National Gaming, Inc.","28.92","2634485388.24","n/a","1994","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/penn",
+"PVAC","Penn Virginia Corporation","34.38","515846802.6","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pvac",
+"PFLT","PennantPark Floating Rate Capital Ltd.","13.84","449524224.16","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pflt",
+"PNNT","PennantPark Investment Corporation","7.18","510216802.48","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/pnnt",
+"PWOD","Penns Woods Bancorp, Inc.","49.5","232092580.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pwod",
+"WRLS","Pensare Acquisition Corp.","9.66","374928750","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/wrls",
+"WRLSR","Pensare Acquisition Corp.","0.45","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/wrlsr",
+"WRLSU","Pensare Acquisition Corp.","10.33","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/wrlsu",
+"WRLSW","Pensare Acquisition Corp.","0.502","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/wrlsw",
+"PEBO","Peoples Bancorp Inc.","33.82","618267207.84","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pebo",
+"PEBK","Peoples Bancorp of North Carolina, Inc.","31.18","186938224.54","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pebk",
+"PFBX","Peoples Financial Corporation","14.4","73773878.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pfbx",
+"PFIS","Peoples Financial Services Corp. ","49.3","364647696.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pfis",
+"PBCT","People's United Financial, Inc.","18.91","6547617850.55","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/pbct",
+"PBCTP","People's United Financial, Inc.","26.96","0","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/pbctp",
+"PUB","People's Utah Bancorp","31.35","581005725.3","n/a","2015","Finance","Major Banks","http://www.nasdaq.com/symbol/pub",
+"PRCP","Perceptron, Inc.","10.34","98089624.16","n/a","1992","Capital Goods","Electronic Components","http://www.nasdaq.com/symbol/prcp",
+"PPHM","Peregrine Pharmaceuticals Inc.","5.2","234499621.2","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pphm",
+"PPHMP","Peregrine Pharmaceuticals Inc.","24.2","16940000","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pphmp",
+"PRFT","Perficient, Inc.","19.2","670234732.8","n/a","1999","Technology","EDP Services","http://www.nasdaq.com/symbol/prft",
+"PFMT","Performant Financial Corporation","1.81","92240092.37","n/a","2012","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/pfmt",
+"PERI","Perion Network Ltd","1.05","81427572.45","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/peri",
+"PESI","Perma-Fix Environmental Services, Inc.","4","46923924","n/a","n/a","Basic Industries","Environmental Services","http://www.nasdaq.com/symbol/pesi",
+"PPIH","Perma-Pipe International Holdings, Inc.","9.25","71349014.75","n/a","n/a","Capital Goods","Pollution Control Equipment","http://www.nasdaq.com/symbol/ppih",
+"PTX","Pernix Therapeutics Holdings, Inc.","2.71","31252866.33","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ptx",
+"PERY","Perry Ellis International Inc.","25.44","399730528.32","n/a","1993","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/pery",
+"PGLC","Pershing Gold Corporation","2.81","79838992.93","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/pglc",
+"PETQ","PetIQ, Inc.","20.34","437122282.14","n/a","2017","Health Care","Other Pharmaceuticals","http://www.nasdaq.com/symbol/petq",
+"PETS","PetMed Express, Inc.","39.34","810573437.38","n/a","n/a","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/pets",
+"PFSW","PFSweb, Inc.","7.52","143030437.6","n/a","1999","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/pfsw",
+"PGTI","PGT Innovations, Inc.","16.2","804503323.8","n/a","2006","Capital Goods","Building Products","http://www.nasdaq.com/symbol/pgti",
+"PZRX","PhaseRx, Inc.","0.899","10509605.771","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pzrx",
+"PHII","PHI, Inc.","12.7222","201006332.6744","n/a","n/a","Transportation","Transportation Services","http://www.nasdaq.com/symbol/phii",
+"PHIIK","PHI, Inc.","12.97","204921486.44","n/a","n/a","Transportation","Transportation Services","http://www.nasdaq.com/symbol/phiik",
+"PAHC","Phibro Animal Health Corporation","33.75","1356234468.75","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pahc",
+"PLAB","Photronics, Inc.","9.5","654918372","n/a","1987","Technology","Semiconductors","http://www.nasdaq.com/symbol/plab",
+"PICO","PICO Holdings Inc.","13.05","302066040.15","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/pico",
+"PIRS","Pieris Pharmaceuticals, Inc.","6.07","271901449.56","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/pirs",
+"PPC","Pilgrim's Pride Corporation","37.28","9273493498.24","n/a","n/a","Consumer Non-Durables","Meat/Poultry/Fish","http://www.nasdaq.com/symbol/ppc",
+"PME","Pingtan Marine Enterprise Ltd.","2.93","231631305.29","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pme",
+"PNK","Pinnacle Entertainment, Inc.","30.89","1774708806.15","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/pnk",
+"PNFP","Pinnacle Financial Partners, Inc.","68.25","5304584853.75","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pnfp",
+"PPSI","Pioneer Power Solutions, Inc.","7.6","66317942","n/a","n/a","Consumer Durables","Electrical Products","http://www.nasdaq.com/symbol/ppsi",
+"PXLW","Pixelworks, Inc.","5.71","195578349","n/a","2000","Technology","Semiconductors","http://www.nasdaq.com/symbol/pxlw",
+"PLPM","Planet Payment, Inc.","4.49","224555060.87","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/plpm",
+"PLYA","Playa Hotels & Resorts N.V.","10.84","1195706893.76","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/plya",
+"PLXS","Plexus Corp.","61.8","2068075200","n/a","n/a","Technology","Electrical Products","http://www.nasdaq.com/symbol/plxs",
+"PLUG","Plug Power, Inc.","2.51","573460437.94","n/a","1999","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/plug",
+"PLBC","Plumas Bancorp","21.95","111127845.4","n/a","n/a","Finance","Finance Companies","http://www.nasdaq.com/symbol/plbc",
+"PSTI","Pluristem Therapeutics, Inc.","1.53","165411219.24","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/psti",
+"PLXP","PLx Pharma Inc.","6.4499","56254034.7809","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/plxp",
+"PBSK","Poage Bankshares, Inc.","18.2","64102183.6","n/a","2011","Finance","Savings Institutions","http://www.nasdaq.com/symbol/pbsk",
+"PNTR","Pointer Telocation Ltd.","17.05","136976187.7","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/pntr",
+"PCOM","Points International, Ltd.","11.66","171131604.6","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/pcom",
+"POLA","Polar Power, Inc.","4.98","50512926.84","n/a","2016","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/pola",
+"COOL","PolarityTE, Inc.","27.59","176273172.16","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cool",
+"POOL","Pool Corporation","126.84","5094756912","n/a","1995","Consumer Durables","Industrial Specialties","http://www.nasdaq.com/symbol/pool",
+"POPE","Pope Resources","70.55","307319256.95","n/a","n/a","Consumer Non-Durables","Environmental Services","http://www.nasdaq.com/symbol/pope",
+"BPOP","Popular, Inc.","35.64","3637408634.64","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bpop",
+"BPOPM","Popular, Inc.","22.75","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bpopm",
+"BPOPN","Popular, Inc.","24.365","292380000","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bpopn",
+"PBIB","Porter Bancorp, Inc.","14.3","89516055.2","n/a","2006","Finance","Major Banks","http://www.nasdaq.com/symbol/pbib",
+"PTLA","Portola Pharmaceuticals, Inc.","53.93","3519015120.76","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ptla",
+"PBPB","Potbelly Corporation","12.6","312533739","n/a","2013","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/pbpb",
+"PCH","Potlatch Corporation","51.7","2099581720.5","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/pch",
+"POWL","Powell Industries, Inc.","28.53","326059042.14","n/a","n/a","Consumer Durables","Electrical Products","http://www.nasdaq.com/symbol/powl",
+"POWI","Power Integrations, Inc.","77.6","2306024300.8","n/a","1997","Technology","Semiconductors","http://www.nasdaq.com/symbol/powi",
+"PLW","PowerShares 1-30 Laddered Treasury Portfolio","32.83","221602500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/plw",
+"PKW","PowerShares BuyBack Achievers Portfolio","57.45","1329967500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pkw",
+"PFM","PowerShares Dividend Achievers Portfolio","26.07","321964500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pfm",
+"PYZ","PowerShares DWA Basic Materials Momentum Portfolio","67.7572","101635800","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pyz",
+"PEZ","PowerShares DWA Consumer Cyclicals Momentum Portfolio","49.63","24815000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pez",
+"PSL","PowerShares DWA Consumer Staples Momentum Portfolio","63.8323","70215530","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psl",
+"PIZ","PowerShares DWA Developed Markets Momentum Portfolio","27.5","240625000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/piz",
+"PIE","PowerShares DWA Emerging Markets Momentum Portfolio","20.14","229596000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pie",
+"PXI","PowerShares DWA Energy Momentum Portfolio","37.8","94500000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pxi",
+"PFI","PowerShares DWA Financial Momentum Portfolio","34.99","73479000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pfi",
+"PTH","PowerShares DWA Healthcare Momentum Portfolio","71.02","163346000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pth",
+"PRN","PowerShares DWA Industrials Momentum Portfolio","60.75","124537500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/prn",
+"DWLV","PowerShares DWA Momentum & Low Volatility Rotation Portfolio","30.96","4644030.96","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwlv",
+"PDP","PowerShares DWA Momentum Portfolio","51.65","1549500000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pdp",
+"DWAQ","PowerShares DWA NASDAQ Momentum Portfolio","102.045","51022500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwaq",
+"DWAS","PowerShares DWA SmallCap Momentum Portfolio","48.26","226822000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwas",
+"DWIN","PowerShares DWA Tactical Multi-Asset Income Portfolio","26.94","110454026.94","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwin",
+"DWTR","PowerShares DWA Tactical Sector Rotation Portfolio","28.4182","66782798.4182","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwtr",
+"PTF","PowerShares DWA Technology Momenum Portfolio","52.99","121877000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ptf",
+"PUI","PowerShares DWA Utilities Momentum Portfolio","29.7","57915000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pui",
+"IDLB","PowerShares FTSE International Low Beta Equal Weight Portfolio","29.77","135453529.77","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/idlb",
+"PRFZ","PowerShares FTSE RAFI US 1500 Small-Mid Portfolio","130.23","1849266000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/prfz",
+"PAGG","PowerShares Global Agriculture Portfolio","26.43","21144000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pagg",
+"PSAU","PowerShares Global Gold & Precious Metals Portfolio","19.01","30416000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psau",
+"PIO","PowerShares Global Water Portfolio","25.81","190994000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pio",
+"PGJ","PowerShares Golden Dragon China Portfolio","42.77","228819500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pgj",
+"PEY","PowerShares High Yield Equity Dividend Achievers Portfolio","17.82","903474000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pey",
+"IPKW","PowerShares International BuyBack Achievers Portfolio","36.465","207850500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ipkw",
+"PID","PowerShares International Dividend Achievers Portfolio","16.07","867780000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pid",
+"KBWB","PowerShares KBW Bank Portfolio","54.16","1045288000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kbwb",
+"KBWD","PowerShares KBW High Dividend Yield Financial Portfolio","23.75","330125000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kbwd",
+"KBWY","PowerShares KBW Premium Yield Equity REIT Portfolio","36.36","383598000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kbwy",
+"KBWP","PowerShares KBW Property & Casualty Insurance Portfolio","60.28","99462000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kbwp",
+"KBWR","PowerShares KBW Regional Banking Portfolio","56.79","141975000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kbwr",
+"LDRI","PowerShares LadderRite 0-5 Year Corporate Bond Portfolio","24.8773","34828220","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ldri",
+"LALT","PowerShares Multi-Strategy Alternative Portfolio","21.4","4280000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lalt",
+"PNQI","PowerShares Nasdaq Internet Portfolio","112.87","457123500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pnqi",
+"PDBC","PowerShares Optimum Yield Diversified Commodity Strategy No K-","17.8","710291200","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pdbc",
+"QQQ","PowerShares QQQ Trust, Series 1","154.49","59216017000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/qqq",
+"USLB","PowerShares Russell 1000 Low Beta Equal Weight Portfolio","30.95","157845030.95","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/uslb",
+"PSCD","PowerShares S&P SmallCap Consumer Discretionary Portfolio","59.27","68160500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pscd",
+"PSCC","PowerShares S&P SmallCap Consumer Staples Portfolio","74.7592","56069400","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pscc",
+"PSCE","PowerShares S&P SmallCap Energy Portfolio","14.97","54640500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psce",
+"PSCF","PowerShares S&P SmallCap Financials Portfolio","55.472","221888000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pscf",
+"PSCH","PowerShares S&P SmallCap Health Care Portfolio","97.55","263385000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psch",
+"PSCI","PowerShares S&P SmallCap Industrials Portfolio","64.45","106342500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psci",
+"PSCT","PowerShares S&P SmallCap Information Technology Portfolio","77.39","468209500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psct",
+"PSCM","PowerShares S&P SmallCap Materials Portfolio","51.94","49343000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pscm",
+"PSCU","PowerShares S&P SmallCap Utilities Portfolio","57.14","57140000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pscu",
+"VRIG","PowerShares Variable Rate Investment Grade Portfolio","25.209","147472675.209","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vrig",
+"PHO","PowerShares Water Resources Portfolio","30.23","841905500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pho",
+"PRAA","PRA Group, Inc.","34.8","1571882557.2","n/a","2002","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/praa",
+"PRAH","PRA Health Sciences, Inc.","81.85","5186812318.65","n/a","2014","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/prah",
+"PRAN","Prana Biotechnology Ltd","3.182","20323363.996","6386978","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pran",
+"PRPO","Precipio, Inc.","1.29","12937104.27","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/prpo",
+"PFBC","Preferred Bank","63.33","942503405.28","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pfbc",
+"PLPC","Preformed Line Products Company","79.96","407106824.76","n/a","n/a","Basic Industries","Water Supply","http://www.nasdaq.com/symbol/plpc",
+"PFBI","Premier Financial Bancorp, Inc.","19.74","210597946.86","n/a","1996","Finance","Major Banks","http://www.nasdaq.com/symbol/pfbi",
+"PINC","Premier, Inc.","28.63","1638308547.33","n/a","2013","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/pinc",
+"LENS","Presbia PLC","2.66","45544139.62","n/a","2015","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/lens",
+"PSDO","Presidio, Inc.","15.28","1401097705.28","n/a","2017","Technology","Retail: Computer Software & Peripheral Equipment","http://www.nasdaq.com/symbol/psdo",
+"PRGX","PRGX Global, Inc.","7.3","163481558.2","n/a","1996","Consumer Services","Diversified Commercial Services","http://www.nasdaq.com/symbol/prgx",
+"PSMT","PriceSmart, Inc.","84.65","2573417054.1","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/psmt",
+"PNRG","PrimeEnergy Corporation","50.95","111156646.95","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pnrg",
+"PRMW","Primo Water Corporation","13.1","393270501.9","n/a","2010","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/prmw",
+"PRIM","Primoris Services Corporation","27.89","1434905721.17","n/a","n/a","Basic Industries","Water Supply","http://www.nasdaq.com/symbol/prim",
+"PVAL","Principal Contrarian Value Index ETF","25.49","3823525.49","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pval",
+"BTEC","Principal Healthcare Innovators Index ETF","30.25","45375030.25","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/btec",
+"PXUS","Principal International Multi-Factor Index ETF","99.98","14997099.98","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pxus",
+"GENY","Principal Millennials Index ETF","33.35","10005033.35","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/geny",
+"PSET","Principal Price Setters Index ETF","31.6399","15819981.6399","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pset",
+"PY","Principal Shareholder Yield Index ETF","30.4","7600030.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/py",
+"PMOM","Principal Sustainable Momentum Index ETF","25.24","3786025.24","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pmom",
+"USMC","Principal U.S. Mega-Cap Multi-Factor Index ETF","25.59","478533025.59","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/usmc",
+"PSC","Principal U.S. Small-Cap Multi-Factor Index ETF","30.7653","306114765.7653","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psc",
+"PDEX","Pro-Dex, Inc.","7","30523367","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/pdex",
+"IPDN","Professional Diversity Network, Inc.","4.6946","18458406.6748","n/a","2013","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/ipdn",
+"PFIE","Profire Energy, Inc.","1.825","88372650.25","n/a","n/a","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/pfie",
+"PGNX","Progenics Pharmaceuticals Inc.","5.68","399132742.32","n/a","1997","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pgnx",
+"PRGS","Progress Software Corporation","41.44","1981160121.92","n/a","1991","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/prgs",
+"PFPT","Proofpoint, Inc.","90.54","4059337450.14","n/a","2012","Technology","EDP Services","http://www.nasdaq.com/symbol/pfpt",
+"PRPH","ProPhase Labs, Inc.","2.27","28212606.47","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/prph",
+"PRQR","ProQR Therapeutics N.V.","3.175","80844545.575","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/prqr",
+"EQRR","ProShares Equities for Rising Rates ETF","43.105","17242043.105","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/eqrr",
+"BIB","ProShares Ultra Nasdaq Biotechnology","54.84","455172000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bib",
+"UBIO","Proshares UltraPro Nasdaq Biotechnology","32.63","50573726.45","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ubio",
+"TQQQ","ProShares UltraPro QQQ","135.27","2346934500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tqqq",
+"ZBIO","ProShares UltraPro Short NASDAQ Biotechnology","11.9969","5398616.9969","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/zbio",
+"SQQQ","ProShares UltraPro Short QQQ","22.22","516288210.46","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sqqq",
+"BIS","ProShares UltraShort Nasdaq Biotechnology","22.62","41507654.76","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bis",
+"PSEC","Prospect Capital Corporation","6.79","2447077534.65","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/psec",
+"PTGX","Protagonist Therapeutics, Inc.","19.25","394233512.75","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ptgx",
+"PRTO","Proteon Therapeutics, Inc.","1.9","33476894.2","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/prto",
+"PTI","Proteostasis Therapeutics, Inc.","2.52","63544541.76","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pti",
+"PRTA","Prothena Corporation plc","47.32","1819300730.52","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/prta",
+"PVBC","Provident Bancorp, Inc.","24.8","238774102.4","n/a","2015","Finance","Savings Institutions","http://www.nasdaq.com/symbol/pvbc",
+"PROV","Provident Financial Holdings, Inc.","19.2","146103398.4","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/prov",
+"PBIP","Prudential Bancorp, Inc.","18.76","168992425","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/pbip",
+"PSDV","pSivida Corp.","1.28","57928958.72","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/psdv",
+"PMD","Psychemedics Corporation","18.99","104294086.47","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/pmd",
+"PTC","PTC Inc.","62.64","7274087351.28","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ptc",
+"PTCT","PTC Therapeutics, Inc.","15.78","654705572.4","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ptct",
+"PULM","Pulmatrix, Inc.","1.63","34307421.74","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pulm",
+"PLSE","Pulse Biosciences, Inc","22.89","374051349.84","n/a","2016","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/plse",
+"PBYI","Puma Biotechnology Inc","106.1","3981883769.6","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pbyi",
+"PCYO","Pure Cycle Corporation","6.75","160340161.5","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/pcyo",
+"PXS","Pyxis Tankers Inc.","4.1","74939361.3","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/pxs",
+"QADA","QAD Inc.","36.55","702367570.65","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/qada",
+"QADB","QAD Inc.","28.45","546712924.35","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/qadb",
+"QCRH","QCR Holdings, Inc.","44.95","624307088.85","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/qcrh",
+"QGEN","Qiagen N.V.","31.67","7169327920","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/qgen",
+"QIWI","QIWI plc","14.23","640687350.61","45023707","2013","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/qiwi",
+"QRVO","Qorvo, Inc.","74.21","9435660055.74","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/qrvo",
+"QCOM","QUALCOMM Incorporated","65.49","96543042208.11","n/a","1991","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/qcom",
+"QSII","Quality Systems, Inc.","14.25","907319388","n/a","1982","Technology","EDP Services","http://www.nasdaq.com/symbol/qsii",
+"QBAK","Qualstar Corporation","7.33","14967999.27","n/a","2000","Technology","Electronic Components","http://www.nasdaq.com/symbol/qbak",
+"QLYS","Qualys, Inc.","58.75","2227772211.25","n/a","2012","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/qlys",
+"QTNA","Quantenna Communications, Inc.","12.46","438853236.36","n/a","2016","Technology","Semiconductors","http://www.nasdaq.com/symbol/qtna",
+"QTRH","Quarterhill Inc.","1.74","206411413.26","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/qtrh",
+"QRHC","Quest Resource Holding Corporation.","2.01","30715461.24","n/a","n/a","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/qrhc",
+"QUIK","QuickLogic Corporation","1.63","130691326.64","n/a","1999","Technology","Semiconductors","http://www.nasdaq.com/symbol/quik",
+"QDEL","Quidel Corporation","39.15","1330978282.65","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/qdel",
+"QNST","QuinStreet, Inc.","9.95","454858817.3","n/a","2010","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/qnst",
+"QUMU","Qumu Corporation","2.41","22630502.5","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/qumu",
+"QTNT","Quotient Limited","4.78","217773042.92","n/a","2014","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/qtnt",
+"RRD","R.R. Donnelley & Sons Company","8.33","583933000","n/a","n/a","Miscellaneous","Publishing","http://www.nasdaq.com/symbol/rrd",
+"RCM","R1 RCM Inc.","4","418062412","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/rcm",
+"RARX","Ra Pharmaceuticals, Inc.","14.23","321977713.32","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rarx",
+"RADA","RADA Electronic Industries Ltd.","3.12","93544236.24","n/a","n/a","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/rada",
+"RDCM","Radcom Ltd.","19.85","232590171.65","n/a","1997","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/rdcm",
+"RSYS","RadiSys Corporation","0.8","31319002.4","n/a","1995","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/rsys",
+"RDUS","Radius Health, Inc.","27.87","1242774608.67","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rdus",
+"RDNT","RadNet, Inc.","10.1","481001551.6","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/rdnt",
+"RDWR","Radware Ltd.","20.29","876301766.5","n/a","1999","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/rdwr",
+"METC","Ramaco Resources, Inc.","4.77","188698175.82","n/a","2017","Energy","Coal Mining","http://www.nasdaq.com/symbol/metc",
+"RMBS","Rambus, Inc.","14.85","1630204161.3","n/a","1997","Technology","Semiconductors","http://www.nasdaq.com/symbol/rmbs",
+"RAND","Rand Capital Corporation","2.88","18207325.44","n/a","n/a","Consumer Non-Durables","Textiles","http://www.nasdaq.com/symbol/rand",
+"RLOG","Rand Logistics, Inc.","0.2774","5168835.5326","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/rlog",
+"GOLD","Randgold Resources Limited","91.72","3490712962.64","38058362","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/gold",
+"RNDB","Randolph Bancorp, Inc.","15.19","89143183.36","n/a","2016","Finance","Major Banks","http://www.nasdaq.com/symbol/rndb",
+"RPD","Rapid7, Inc.","18.97","832425225.8","n/a","2015","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/rpd",
+"RAVE","Rave Restaurant Group, Inc.","1.6557","23647631.2806","n/a","n/a","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/rave",
+"RAVN","Raven Industries, Inc.","37.6","1344412289.6","n/a","n/a","Capital Goods","Specialty Chemicals","http://www.nasdaq.com/symbol/ravn",
+"RBB","RBB Bancorp","25.26","399142707.24","n/a","2017","Finance","Major Banks","http://www.nasdaq.com/symbol/rbb",
+"ROLL","RBC Bearings Incorporated","131.71","3193334501.74","n/a","2005","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/roll",
+"RICK","RCI Hospitality Holdings, Inc.","32.59","316732791.49","n/a","1995","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/rick",
+"RCMT","RCM Technologies, Inc.","6.9","82880723.1","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/rcmt",
+"RDI","Reading International Inc","16.11","368362447.83","n/a","n/a","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/rdi",
+"RDIB","Reading International Inc","23.1503","520479050.5315","n/a","n/a","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/rdib",
+"RGSE","Real Goods Solar, Inc.","1.6","13042952","n/a","n/a","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/rgse",
+"RNWK","RealNetworks, Inc.","4.09","152568734.21","n/a","1997","Technology","EDP Services","http://www.nasdaq.com/symbol/rnwk",
+"RP","RealPage, Inc.","44.95","3725431547.2","n/a","2010","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/rp",
+"RETA","Reata Pharmaceuticals, Inc.","25.33","0","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/reta",
+"RCON","Recon Technology, Ltd.","1.24","12279613.36","n/a","2009","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/rcon",
+"REPH","Recro Pharma, Inc.","9.91","189518195.85","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/reph",
+"RRGB","Red Robin Gourmet Burgers, Inc.","48.95","633219109.05","n/a","2002","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/rrgb",
+"RRR","Red Rock Resorts, Inc.","31.11","3613198743.69","n/a","2016","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/rrr",
+"RDFN","Redfin Corporation","23.44","1908665217.68","n/a","2017","Finance","Real Estate","http://www.nasdaq.com/symbol/rdfn",
+"RDHL","Redhill Biopharma Ltd.","5.05","55626093.4","11015068","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rdhl",
+"REGN","Regeneron Pharmaceuticals, Inc.","373.47","40125472640.58","n/a","1991","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/regn",
+"RGNX","REGENXBIO Inc.","28.9","900098938.8","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/rgnx",
+"RGLS","Regulus Therapeutics Inc.","0.9061","94193758.6967","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rgls",
+"REIS","Reis, Inc","21.65","248288175.4","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/reis",
+"RELV","Reliv' International, Inc.","4.52","8340123.2","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/relv",
+"MARK","Remark Holdings, Inc.","8.8","237084540","n/a","n/a","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/mark",
+"RNST","Renasant Corporation","42.58","2100055180.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/rnst",
+"REGI","Renewable Energy Group, Inc.","11.4","442691697","n/a","2012","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/regi",
+"ABAC","Renmin Tianli Group, Inc.","2.8745","22949275.0025","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/abac",
+"RCII","Rent-A-Center Inc.","11.5","613085780.5","n/a","1995","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/rcii",
+"RGEN","Repligen Corporation","35.51","1547004016.06","n/a","1986","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/rgen",
+"RPRX","Repros Therapeutics Inc.","0.4","15822053.2","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/rprx",
+"RBCAA","Republic Bancorp, Inc.","41.61","868005072.12","n/a","1998","Finance","Major Banks","http://www.nasdaq.com/symbol/rbcaa",
+"FRBK","Republic First Bancorp, Inc.","9.5","541402758","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/frbk",
+"REFR","Research Frontiers Incorporated","1.05","25246038.3","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/refr",
+"RSLS","ReShape Lifesciences Inc.","1.36","29537449.68","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/rsls",
+"RESN","Resonant Inc.","7.42","124524324.68","n/a","2014","Technology","Semiconductors","http://www.nasdaq.com/symbol/resn",
+"RECN","Resources Connection, Inc.","16.1","485061122","n/a","2000","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/recn",
+"HAIR","Restoration Robotics, Inc.","6.18","178787987.1","n/a","2017","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/hair",
+"ROIC","Retail Opportunity Investments Corp.","19.52","2141933425.92","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/roic",
+"RETO","ReTo Eco-Solutions, Inc.","8.56","191230400","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/reto",
+"RTRX","Retrophin, Inc.","21.8","856886038.2","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rtrx",
+"RVNC","Revance Therapeutics, Inc.","27.65","855344123.2","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rvnc",
+"RVEN","Reven Housing REIT, Inc.","4.46","47873751.5","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rven",
+"RVLT","Revolution Lighting Technologies, Inc.","4.52","96126049","n/a","n/a","Consumer Durables","Building Products","http://www.nasdaq.com/symbol/rvlt",
+"RWLK","ReWalk Robotics Ltd","1.15","25376304.8","n/a","2014","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/rwlk",
+"REXX","Rex Energy Corporation","1.83","18181750.89","n/a","2007","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/rexx",
+"RFIL","RF Industries, Ltd.","2.3","20360165.8","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/rfil",
+"RGCO","RGC Resources Inc.","26.87","194336791.34","n/a","n/a","Public Utilities","Oil & Gas Production","http://www.nasdaq.com/symbol/rgco",
+"RYTM","Rhythm Pharmaceuticals, Inc.","30.24","825072393.6","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rytm",
+"RBBN","Ribbon Communications Inc. ","7.78","798040050.76","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rbbn",
+"RIBT","RiceBran Technologies","1.32","22286902.44","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/ribt",
+"RIBTW","RiceBran Technologies","0.2001","0","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/ribtw",
+"RELL","Richardson Electronics, Ltd.","6.64","85317114.32","n/a","1983","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/rell",
+"RIGL","Rigel Pharmaceuticals, Inc.","4.09","599148566.28","n/a","2000","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rigl",
+"RNET","RigNet, Inc.","16.5","300715701","n/a","2010","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/rnet",
+"RMNI","Rimini Street, Inc.","7.13","417681075.48","n/a","2015","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/rmni",
+"RIOT","Riot Blockchain, Inc","15","124817055","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/riot",
+"REDU","RISE Education Cayman Ltd","10.06","110660000","11000000","2017","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/redu",
+"RTTR","Ritter Pharmaceuticals, Inc.","0.32","15842086.72","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rttr",
+"RVSB","Riverview Bancorp Inc","9.34","210466738.08","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/rvsb",
+"RLJE","RLJ Entertainment, Inc.","4.09","57552120.07","n/a","n/a","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/rlje",
+"RMGN","RMG Networks Holding Corporation","1","11156257","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/rmgn",
+"ROBO","ROBO Global Robotics and Automation Index ETF","41.57","191222000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/robo",
+"RMTI","Rockwell Medical, Inc.","5.99","310048629.6","n/a","1998","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/rmti",
+"RCKY","Rocky Brands, Inc.","17.6","130142812.8","n/a","1993","Consumer Non-Durables","Shoe Manufacturing","http://www.nasdaq.com/symbol/rcky",
+"RMCF","Rocky Mountain Chocolate Factory, Inc.","11.77","69483441.72","n/a","n/a","Consumer Non-Durables","Specialty Foods","http://www.nasdaq.com/symbol/rmcf",
+"ROKU","Roku, Inc.","43.55","788525793.9","n/a","2017","Consumer Services","Television Services","http://www.nasdaq.com/symbol/roku",
+"ROSE","Rosehill Resources Inc.","8.98","320265171.54","n/a","2016","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/rose",
+"ROSEU","Rosehill Resources Inc.","11.26","0","n/a","2016","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/roseu",
+"ROSEW","Rosehill Resources Inc.","1.12","0","n/a","2016","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/rosew",
+"ROSG","Rosetta Genomics Ltd.","0.6901","3356930.0311","n/a","2007","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rosg",
+"ROST","Ross Stores, Inc.","75.73","29200888369.86","n/a","1985","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/rost",
+"RBPAA","Royal Bancshares of Pennsylvania, Inc.","4.46","134544864.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/rbpaa",
+"RGLD","Royal Gold, Inc.","82.86","5423541475.08","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/rgld",
+"RPXC","RPX Corporation","13","643843629","n/a","2011","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/rpxc",
+"RTIX","RTI Surgical, Inc.","4.725","287433307.35","n/a","2000","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/rtix",
+"RBCN","Rubicon Technology, Inc.","8.25","22544626.5","n/a","2007","Technology","Semiconductors","http://www.nasdaq.com/symbol/rbcn",
+"RMBL","RumbleOn, Inc.","5.5","71106975.5","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/rmbl",
+"RUSHA","Rush Enterprises, Inc.","48.62","1936807990.26","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/rusha",
+"RUSHB","Rush Enterprises, Inc.","46.15","1838414001.45","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/rushb",
+"RUTH","Ruth's Hospitality Group, Inc.","21.4","669353672.6","n/a","2005","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/ruth",
+"RXII","RXi Pharmaceuticals Corporation","0.605","14336889.49","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rxii",
+"RXIIW","RXi Pharmaceuticals Corporation","0.15","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rxiiw",
+"RYAAY","Ryanair Holdings plc","120.45","12144464839.65","100825777","1997","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/ryaay",
+"STBA","S&T Bancorp, Inc.","41.37","1447089173.04","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/stba",
+"SANW","S&W Seed Company","3.425","0","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/sanw",
+"SCAC","Saban Capital Acquisition Corp.","9.94","310560191.2","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/scac",
+"SCACU","Saban Capital Acquisition Corp.","10.5801","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/scacu",
+"SCACW","Saban Capital Acquisition Corp.","1.125","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/scacw",
+"SBRA","Sabra Health Care REIT, Inc.","19.375","3453249126.875","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/sbra",
+"SBRAP","Sabra Health Care REIT, Inc.","25.2909","145422675","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/sbrap",
+"SABR","Sabre Corporation","19.62","5392003284.36","n/a","2014","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/sabr",
+"SAEX","SAExploration Holdings, Inc.","1.7","16021707.8","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/saex",
+"SAFT","Safety Insurance Group, Inc.","82.55","1256408853.7","n/a","2002","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/saft",
+"SAGE","Sage Therapeutics, Inc.","93.02","3491752668.1","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sage",
+"SAIA","Saia, Inc.","65.45","1668345436.45","n/a","n/a","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/saia",
+"SALM","Salem Media Group, Inc.","5.1","133432559.7","n/a","1999","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/salm",
+"SAL","Salisbury Bancorp, Inc.","44","122580304","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/sal",
+"SAFM","Sanderson Farms, Inc.","172.04","3912950360.88","n/a","1987","Consumer Non-Durables","Meat/Poultry/Fish","http://www.nasdaq.com/symbol/safm",
+"SASR","Sandy Spring Bancorp, Inc.","39.33","943666793.46","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sasr",
+"SGMO","Sangamo Therapeutics, Inc.","16.55","1398821739.05","n/a","2000","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/sgmo",
+"SANM","Sanmina Corporation","33.05","2380286712.9","n/a","1993","Technology","Electrical Products","http://www.nasdaq.com/symbol/sanm",
+"GCVRZ","Sanofi","0.3781","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/gcvrz",
+"SPNS","Sapiens International Corporation N.V.","11.69","575328540.36","n/a","1992","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/spns",
+"SRPT","Sarepta Therapeutics, Inc.","55.25","3570918055.25","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/srpt",
+"SVRA","Savara, Inc.","13.49","411454348.57","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/svra",
+"SBFG","SB Financial Group, Inc.","17.69","84696111.24","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sbfg",
+"SBFGP","SB Financial Group, Inc.","18","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sbfgp",
+"SBAC","SBA Communications Corporation","169.16","19883519410.48","n/a","1999","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/sbac",
+"SCSC","ScanSource, Inc.","35.9","915124135.7","n/a","n/a","Technology","Retail: Computer Software & Peripheral Equipment","http://www.nasdaq.com/symbol/scsc",
+"SMIT","Schmitt Industries, Inc.","2.25","6740797.5","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/smit",
+"SCHN","Schnitzer Steel Industries, Inc.","28.6","773989473.4","n/a","1993","Consumer Durables","Industrial Specialties","http://www.nasdaq.com/symbol/schn",
+"SCHL","Scholastic Corporation","41.31","1446475887.81","n/a","1992","Consumer Services","Books","http://www.nasdaq.com/symbol/schl",
+"SGMS","Scientific Games Corp","53.15","4764440144.25","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/sgms",
+"SCPH","scPharmaceuticals Inc.","16.58","0","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/scph",
+"SNI","Scripps Networks Interactive, Inc","82.3","10692055855.2","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/sni",
+"SCYX","SCYNEXIS, Inc.","2.06","58831451.42","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/scyx",
+"SEAC","SeaChange International, Inc.","2.71","96169452.93","n/a","1996","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/seac",
+"SBCF","Seacoast Banking Corporation of Florida","26.15","1137843480.85","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sbcf",
+"STX","Seagate Technology PLC","39.11","11315249663.8","n/a","2002","Technology","Electronic Components","http://www.nasdaq.com/symbol/stx",
+"SHIP","Seanergy Maritime Holdings Corp","1.06","39198106.76","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/ship",
+"SHIPW","Seanergy Maritime Holdings Corp","0.24","0","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/shipw",
+"SHLD","Sears Holdings Corporation","3.87","415813709.61","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/shld",
+"SHLDW","Sears Holdings Corporation","0.38","0","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/shldw",
+"SHOS","Sears Hometown and Outlet Stores, Inc.","1.7937","40720814.1684","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/shos",
+"SPNE","SeaSpine Holdings Corporation","9.96","133754114.88","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/spne",
+"SGEN","Seattle Genetics, Inc.","59.45","8556539872.45","n/a","2001","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/sgen",
+"EYES","Second Sight Medical Products, Inc.","1.36","77256638.72","n/a","2014","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/eyes",
+"EYESW","Second Sight Medical Products, Inc.","0.4","0","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/eyesw",
+"SECO","Secoo Holding Limited","8.29","70465000","8500000","2017","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/seco",
+"SCWX","SecureWorks Corp.","9.84","797775559.68","n/a","2016","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/scwx",
+"SNFCA","Security National Financial Corporation","5.05","79916780.25","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/snfca",
+"SEIC","SEI Investments Company","70.19","11053040117.74","n/a","1981","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/seic",
+"SLCT","Select Bancorp, Inc.","12.01","140068078.21","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/slct",
+"SIR","Select Income REIT","25.3","2264030486.3","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/sir",
+"SELB","Selecta Biosciences, Inc.","10.23","228503172.48","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/selb",
+"SIGI","Selective Insurance Group, Inc.","61","3561875339","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/sigi",
+"LEDS","SemiLEDS Corporation","4.27","15132517.05","n/a","2010","Technology","Semiconductors","http://www.nasdaq.com/symbol/leds",
+"SMTC","Semtech Corporation","34.05","2259504132.9","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/smtc",
+"SENEA","Seneca Foods Corp.","33.8","329875392.6","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/senea",
+"SENEB","Seneca Foods Corp.","35.1","342562907.7","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/seneb",
+"SNES","SenesTech, Inc.","0.82","8519387.54","n/a","2016","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/snes",
+"SNH","Senior Housing Properties Trust","19.39","4607653630.51","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/snh",
+"SNHNI","Senior Housing Properties Trust","25.1958","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/snhni",
+"SNHNL","Senior Housing Properties Trust","26.8429","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/snhnl",
+"SNMX","Senomyx, Inc.","1.45","69290849.85","n/a","2004","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/snmx",
+"SRTS","Sensus Healthcare, Inc.","5.14","69331989.96","n/a","2016","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/srts",
+"SRTSW","Sensus Healthcare, Inc.","0.5501","0","n/a","2016","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/srtsw",
+"STNLU","Sentinel Energy Services Inc.","10.03","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/stnlu",
+"SQBG","Sequential Brands Group, Inc.","1.79","113041847.3","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/sqbg",
+"MCRB","Seres Therapeutics, Inc.","10.55","427592966.45","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mcrb",
+"SREV","ServiceSource International, Inc.","2.87","258742149.33","n/a","2011","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/srev",
+"SFBS","ServisFirst Bancshares, Inc.","41.71","2209767020.1","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/sfbs",
+"SSC","Seven Stars Cloud Group, Inc.","2.59","161284459.28","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/ssc",
+"SVBI","Severn Bancorp Inc","7.1","86942517.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/svbi",
+"SGBX","SG Blocks, Inc.","5.03","21413907.14","n/a","2017","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/sgbx",
+"SGOC","SGOCO Group, Ltd","0.9992","10121967.9424","n/a","2010","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/sgoc",
+"SMED","Sharps Compliance Corp","4.18","66915162.16","n/a","n/a","Basic Industries","Environmental Services","http://www.nasdaq.com/symbol/smed",
+"SHSP","SharpSpring, Inc.","4.14","34922705.04","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/shsp",
+"SHEN","Shenandoah Telecommunications Co","37.975","1870826716.675","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/shen",
+"PIXY","ShiftPixy, Inc.","2.48","70783974","n/a","2017","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/pixy",
+"SHLO","Shiloh Industries, Inc.","8.85","204645559.2","n/a","1993","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/shlo",
+"TYHT","Shineco, Inc.","2.41","50692113.52","n/a","2016","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/tyht",
+"SHPG","Shire plc","148.25","10805660973.25","72888101","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/shpg",
+"SCVL","Shoe Carnival, Inc.","26.06","443535180.14","n/a","1993","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/scvl",
+"SHBI","Shore Bancshares Inc","17.47","221663273.28","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/shbi",
+"SSTI","ShotSpotter, Inc.","13.2","127332691.2","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ssti",
+"SFLY","Shutterfly, Inc.","44.45","1459411025.8","n/a","2006","Miscellaneous","Other Consumer Services","http://www.nasdaq.com/symbol/sfly",
+"SIFI","SI Financial Group, Inc.","15.2","185917796.8","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/sifi",
+"SIEB","Siebert Financial Corp.","4.3","94966041.8","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/sieb",
+"SNNA","Sienna Biopharmaceuticals, Inc.","20.19","414680512.14","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/snna",
+"SIEN","Sientra, Inc.","13.75","266685168.75","n/a","2014","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/sien",
+"BSRR","Sierra Bancorp","27.91","424755033.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bsrr",
+"SRRA","Sierra Oncology, Inc.","3.17","165779724.31","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/srra",
+"SWIR","Sierra Wireless, Inc.","21.95","707221361.4","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/swir",
+"SIFY","Sify Technologies Limited","1.54","38649803.5","25097275","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/sify",
+"SIGM","Sigma Designs, Inc.","5.8","223391587.8","n/a","1986","Technology","Semiconductors","http://www.nasdaq.com/symbol/sigm",
+"SGLB","Sigma Labs, Inc.","1.73","8163266.23","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","http://www.nasdaq.com/symbol/sglb",
+"SGLBW","Sigma Labs, Inc.","0.35","0","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","http://www.nasdaq.com/symbol/sglbw",
+"SGMA","SigmaTron International, Inc.","9.9","41587652.7","n/a","1994","Technology","Electrical Products","http://www.nasdaq.com/symbol/sgma",
+"SBNY","Signature Bank","136.24","7489655443.92","n/a","2004","Finance","Major Banks","http://www.nasdaq.com/symbol/sbny",
+"SBNYW","Signature Bank","96.07","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sbnyw",
+"SLGN","Silgan Holdings Inc.","28.72","3169910147.52","n/a","1997","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/slgn",
+"SILC","Silicom Ltd","72.4","539056082.4","n/a","n/a","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/silc",
+"SLAB","Silicon Laboratories, Inc.","91.25","3884068568.75","n/a","2000","Technology","Semiconductors","http://www.nasdaq.com/symbol/slab",
+"SIMO","Silicon Motion Technology Corporation","51.57","1839247505.19","35665067","2005","Technology","Semiconductors","http://www.nasdaq.com/symbol/simo",
+"SPIL","Siliconware Precision Industries Company, Ltd.","8.27","296315472.82","35830166","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/spil",
+"SRUN","Silver Run Acquisition Corporation II","9.95","1287281250","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/srun",
+"SRUNU","Silver Run Acquisition Corporation II","10.44","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/srunu",
+"SRUNW","Silver Run Acquisition Corporation II","1.5457","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/srunw",
+"SAMG","Silvercrest Asset Management Group Inc.","15.5","204622304.5","n/a","2013","Finance","Investment Managers","http://www.nasdaq.com/symbol/samg",
+"SSNT","SilverSun Technologies, Inc.","4.07","18277617.05","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ssnt",
+"SFNC","Simmons First National Corporation","56.55","2599648570.35","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sfnc",
+"SLP","Simulations Plus, Inc.","15.6","269642755.2","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/slp",
+"SINA","Sina Corporation","95.79","6850389281.4","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/sina",
+"SBGI","Sinclair Broadcast Group, Inc.","33.9","3449048003.1","n/a","1995","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/sbgi",
+"SINO","Sino-Global Shipping America, Ltd.","2.8","29219498","n/a","n/a","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/sino",
+"SVA","Sinovac Biotech, Ltd.","7.95","453303124.95","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sva",
+"SIRI","Sirius XM Holdings Inc.","5.54","25460842811.08","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/siri",
+"SITO","SITO Mobile, Ltd.","6.51","143399656.47","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/sito",
+"SKYS","Sky Solar Holdings, Ltd.","1.54","22082480.42","14339273","2014","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/skys",
+"SKLN","Skyline Medical Inc.","1.31","8230416.91","n/a","n/a","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/skln",
+"SKYW","SkyWest, Inc.","50.8","2633600371.6","n/a","1986","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/skyw",
+"SWKS","Skyworks Solutions, Inc.","102.23","18727471785.7","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/swks",
+"SNBR","Sleep Number Corporation","35.76","1423927440","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/snbr",
+"SLM","SLM Corporation","11.39","4919223272.96","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/slm",
+"SLMBP","SLM Corporation","69","276000000","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/slmbp",
+"RNSC","Small Cap US Equity Select ETF","21.42","2142042.84","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rnsc",
+"SGH","SMART Global Holdings, Inc.","31.12","677676464.32","n/a","2017","Technology","Semiconductors","http://www.nasdaq.com/symbol/sgh",
+"SND","Smart Sand, Inc.","8.25","333242522.25","n/a","2016","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/snd",
+"SMBK","SmartFinancial, Inc.","21.7","241517853.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/smbk",
+"SMSI","Smith Micro Software, Inc.","2.22","31710375.66","n/a","1995","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/smsi",
+"SMTX","SMTC Corporation","1.61","27088567.17","n/a","2000","Technology","Electrical Products","http://www.nasdaq.com/symbol/smtx",
+"LNCE","Snyder's-Lance, Inc.","38.49","3751046144.67","n/a","n/a","Consumer Non-Durables","Specialty Foods","http://www.nasdaq.com/symbol/lnce",
+"SRAX","Social Reality, Inc.","6","52052562","n/a","n/a","Technology","Advertising","http://www.nasdaq.com/symbol/srax",
+"SCKT","Socket Mobile, Inc.","3.5","24538948","n/a","n/a","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/sckt",
+"SODA","SodaStream International Ltd.","70.36","1526661499.96","n/a","2010","Consumer Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/soda",
+"SOHU","Sohu.com Inc.","46.36","1802540869.52","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/sohu",
+"SLRC","Solar Capital Ltd.","21.31","900578202.06","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/slrc",
+"SUNS","Solar Senior Capital Ltd.","17.73","284292624.69","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/suns",
+"SEDG","SolarEdge Technologies, Inc.","34.8","1496847075.6","n/a","2015","Technology","Semiconductors","http://www.nasdaq.com/symbol/sedg",
+"SLNO","Soleno Therapeutics, Inc.","1.4","14003158.4","n/a","2014","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/slno",
+"SLNOW","Soleno Therapeutics, Inc.","0.13","0","n/a","2014","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/slnow",
+"SNGX","Soligenix, Inc.","2.08","18159731.2","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sngx",
+"SNGXW","Soligenix, Inc.","0.75","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sngxw",
+"SONC","Sonic Corp.","25.25","1016324140.25","n/a","1991","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/sonc",
+"SOFO","Sonic Foundry, Inc.","2.92","13017579","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/sofo",
+"SNOA","Sonoma Pharmaceuticals, Inc.","5.02","21705631.62","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/snoa",
+"SNOAW","Sonoma Pharmaceuticals, Inc.","0.37","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/snoaw",
+"SPHS","Sophiris Bio, Inc.","1.97","59318971.41","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/sphs",
+"SORL","SORL Auto Parts, Inc.","7.18","138609332.78","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/sorl",
+"ROKA","Sorrento Tech, Inc.","1.01","5055947.89","n/a","2014","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/roka",
+"SRNE","Sorrento Therapeutics, Inc.","2.3","182440236.6","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/srne",
+"SOHO","Sotherly Hotels Inc.","6.77","93584817.43","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/soho",
+"SOHOB","Sotherly Hotels Inc.","25.83","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/sohob",
+"SOHOO","Sotherly Hotels Inc.","25.499","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/sohoo",
+"SFBC","Sound Financial Bancorp, Inc.","34.5295","86670598.8275","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/sfbc",
+"SSB","South State Corporation","91.05","2667243374.55","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ssb",
+"SFST","Southern First Bancshares, Inc.","42.7","312525484.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sfst",
+"SMBC","Southern Missouri Bancorp, Inc.","39.31","337726479.53","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/smbc",
+"SONA","Southern National Bancorp of Virginia, Inc.","17.04","407536359.12","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sona",
+"SBSI","Southside Bancshares, Inc.","36.19","1065196085.03","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sbsi",
+"SP","SP Plus Corporation","39.05","879432241.6","n/a","n/a","Consumer Services","Rental/Leasing Companies","http://www.nasdaq.com/symbol/sp",
+"SGRP","SPAR Group, Inc.","1.31","26954519.39","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/sgrp",
+"SPKE","Spark Energy, Inc.","13.15","455394520.3","n/a","2014","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/spke",
+"SPKEP","Spark Energy, Inc.","26.4","0","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/spkep",
+"ONCE","Spark Therapeutics, Inc.","70.08","2593341655.68","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/once",
+"SPAR","Spartan Motors, Inc.","16.15","566916017.85","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/spar",
+"SPTN","SpartanNash Company","25.36","937603098.16","n/a","n/a","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/sptn",
+"DWFI","SPDR Dorsey Wright Fixed Income Allocation ETF","25.55","104755000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dwfi",
+"SPPI","Spectrum Pharmaceuticals, Inc.","19.23","1935734836.74","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sppi",
+"SPRO","Spero Therapeutics, Inc.","12.14","55859065.74","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/spro",
+"ANY","Sphere 3D Corp.","2.48","16611712.08","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/any",
+"SPEX","Spherix Incorporated","1.31","8167716.38","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/spex",
+"SPI","SPI Energy Co., Ltd.","0.9789","70976825.2713","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/spi",
+"SAVE","Spirit Airlines, Inc.","42.62","2956683823.48","n/a","2011","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/save",
+"SPLK","Splunk Inc.","79.7","11157215911.4","n/a","2012","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/splk",
+"SPOK","Spok Holdings, Inc.","17.55","350707669.65","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/spok",
+"SPWH","Sportsman's Warehouse Holdings, Inc.","5.22","222263136.9","n/a","2014","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/spwh",
+"SBPH","Spring Bank Pharmaceuticals, Inc.","13.5","174838945.5","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sbph",
+"FUND","Sprott Focus Trust, Inc.","7.93","197262556.4","n/a","n/a","Consumer Services","Miscellaneous","http://www.nasdaq.com/symbol/fund",
+"SFM","Sprouts Farmers Market, Inc.","23.66","3148449686.2","n/a","2013","Consumer Services","Food Chains","http://www.nasdaq.com/symbol/sfm",
+"SPSC","SPS Commerce, Inc.","49.7","856048704","n/a","2010","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/spsc",
+"SSNC","SS&C Technologies Holdings, Inc.","40.97","8434114640.71","n/a","2010","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ssnc",
+"SSRM","SSR Mining Inc.","8.38","1004261630.2","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/ssrm",
+"STAA","STAAR Surgical Company","16.95","697733715.45","n/a","n/a","Health Care","Ophthalmic Goods","http://www.nasdaq.com/symbol/staa",
+"STAF","Staffing 360 Solutions, Inc.","0.7","13551991.6","n/a","1996","Technology","Professional Services","http://www.nasdaq.com/symbol/staf",
+"STMP","Stamps.com Inc.","167.55","2928567578.4","n/a","1999","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/stmp",
+"STLY","Stanley Furniture Company, Inc.","0.87","13122497.97","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/stly",
+"SBLK","Star Bulk Carriers Corp.","10.86","688692101.94","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sblk",
+"SBLKL","Star Bulk Carriers Corp.","25.04","0","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sblkl",
+"SBLKZ","Star Bulk Carriers Corp.","25.05","0","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sblkz",
+"SBUX","Starbucks Corporation","57.32","81554896000","n/a","1992","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/sbux",
+"STFC","State Auto Financial Corporation","27.88","1178389239.36","n/a","1991","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/stfc",
+"STBZ","State Bank Financial Corporation.","30.31","1181841124.59","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/stbz",
+"STDY","SteadyMed Ltd.","3","79668156","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/stdy",
+"GASS","StealthGas, Inc.","4","159442252","n/a","2005","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/gass",
+"STLD","Steel Dynamics, Inc.","38.32","9079992362.88","n/a","1996","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/stld",
+"SMRT","Stein Mart, Inc.","1.22","58501879.2","n/a","1992","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/smrt",
+"STLR","Stellar Acquisition III Inc.","10.15","91453296.55","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/stlr",
+"STLRU","Stellar Acquisition III Inc.","10.52","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/stlru",
+"STLRW","Stellar Acquisition III Inc.","0.39","0","n/a","2016","Finance","Business Services","http://www.nasdaq.com/symbol/stlrw",
+"SBOT","Stellar Biotechnologies, Inc.","1.1785","12397933.136","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sbot",
+"STML","Stemline Therapeutics, Inc.","15.55","393211403.85","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/stml",
+"SRCL","Stericycle, Inc.","66.94","5714860319.44","n/a","1996","Basic Industries","Environmental Services","http://www.nasdaq.com/symbol/srcl",
+"SRCLP","Stericycle, Inc.","52.76","0","n/a","n/a","Basic Industries","Environmental Services","http://www.nasdaq.com/symbol/srclp",
+"SBT","Sterling Bancorp, Inc.","12.75","675282177","n/a","2017","Finance","Savings Institutions","http://www.nasdaq.com/symbol/sbt",
+"STRL","Sterling Construction Company Inc","17.05","461221988.15","n/a","n/a","Basic Industries","Military/Government/Technical","http://www.nasdaq.com/symbol/strl",
+"SHOO","Steven Madden, Ltd.","42.65","2520754636.1","n/a","1993","Consumer Non-Durables","Shoe Manufacturing","http://www.nasdaq.com/symbol/shoo",
+"SSFN","Stewardship Financial Corp","10","86453350","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ssfn",
+"SFIX","Stitch Fix, Inc.","23.6","2251718834","n/a","2017","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/sfix",
+"SYBT","Stock Yards Bancorp, Inc.","39.05","885287320.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sybt",
+"BANX","StoneCastle Financial Corp","20.75","135752496.75","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/banx",
+"SSKN","Strata Skin Sciences, Inc.","1.2988","5294024.3932","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/sskn",
+"SSYS","Stratasys, Ltd.","21.71","1155015420","n/a","1994","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/ssys",
+"STRT","Strattec Security Corporation","43.95","161351525.4","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/strt",
+"STRS","Stratus Properties Inc.","31","252138562","n/a","n/a","Consumer Services","Homebuilding","http://www.nasdaq.com/symbol/strs",
+"STRA","Strayer Education, Inc.","97.88","1047424353.16","n/a","1996","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/stra",
+"STRM","Streamline Health Solutions, Inc.","1.36","27184659.2","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/strm",
+"SBBP","Strongbridge Biopharma plc","6.75","268733322","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sbbp",
+"STB","Student Transportation Inc","5.81","551263699.56","n/a","n/a","Transportation","Other Transportation","http://www.nasdaq.com/symbol/stb",
+"SCMP","Sucampo Pharmaceuticals, Inc.","12.8","596952627.2","n/a","2007","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/scmp",
+"SUMR","Summer Infant, Inc.","1.4","26059464.2","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","http://www.nasdaq.com/symbol/sumr",
+"SMMF","Summit Financial Group, Inc.","26.77","332706715.34","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/smmf",
+"SSBI","Summit State Bank","12.95","78237101.25","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/ssbi",
+"SMMT","Summit Therapeutics plc","11.68","74403632.32","6370174","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/smmt",
+"SNBC","Sun Bancorp, Inc.","25.65","489830637.15","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/snbc",
+"SNHY","Sun Hydraulics Corporation","59.84","1620073452.8","n/a","1997","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/snhy",
+"SNDE","Sundance Energy Australia Limited","5.16","5819700.84","1127849","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/snde",
+"SNSS","Sunesis Pharmaceuticals, Inc.","2.84","97265234.48","n/a","2005","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/snss",
+"STKL","SunOpta, Inc.","7.95","689336669.25","n/a","n/a","Consumer Services","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/stkl",
+"SPWR","SunPower Corporation","7.87","1098427523.99","n/a","2005","Technology","Semiconductors","http://www.nasdaq.com/symbol/spwr",
+"RUN","Sunrun Inc.","5.44","580920192","n/a","2015","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/run",
+"SBCP","Sunshine Bancorp, Inc.","23.94","192150914.76","n/a","2014","Finance","Savings Institutions","http://www.nasdaq.com/symbol/sbcp",
+"SUNW","Sunworks, Inc.","0.9948","22338894.5472","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/sunw",
+"SMCI","Super Micro Computer, Inc.","22","1071245824","n/a","2007","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/smci",
+"SPCB","SuperCom, Ltd.","4.1","61247189.9","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/spcb",
+"SCON","Superconductor Technologies Inc.","1.05","11297224.05","n/a","1993","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/scon",
+"SGC","Superior Uniform Group, Inc.","25.57","380037474.67","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/sgc",
+"SUPN","Supernus Pharmaceuticals, Inc.","37.2","1906951310.4","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/supn",
+"SPRT","support.com, Inc.","2.45","45848271","n/a","2000","Technology","EDP Services","http://www.nasdaq.com/symbol/sprt",
+"SGRY","Surgery Partners, Inc.","9.35","455992917.6","n/a","2015","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/sgry",
+"SRDX","Surmodics, Inc.","33.2","435250705.2","n/a","1998","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/srdx",
+"SBBX","Sussex Bancorp","27","163084860","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sbbx",
+"SIVB","SVB Financial Group","228.17","12033852135.93","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sivb",
+"SIVBO","SVB Financial Group","25.27","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sivbo",
+"SYKE","Sykes Enterprises, Incorporated","31.14","1335828959.64","n/a","1996","Technology","EDP Services","http://www.nasdaq.com/symbol/syke",
+"SYMC","Symantec Corporation","29.11","18047677795.71","n/a","1989","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/symc",
+"SYNC","Synacor, Inc.","2.5","96715170","n/a","2012","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/sync",
+"SYNL","Synalloy Corporation","13","113470474","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/synl",
+"SYNA","Synaptics Incorporated","38.84","1321781440.32","n/a","2002","Technology","Semiconductors","http://www.nasdaq.com/symbol/syna",
+"SNCR","Synchronoss Technologies, Inc.","10.15","482275676.75","n/a","2006","Technology","EDP Services","http://www.nasdaq.com/symbol/sncr",
+"SNDX","Syndax Pharmaceuticals, Inc.","8.29","202192511.41","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sndx",
+"SGYP","Synergy Pharmaceuticals, Inc.","2","449909882","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sgyp",
+"SYBX","Synlogic, Inc.","11.2","182395035.2","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/sybx",
+"SNPS","Synopsys, Inc.","90.32","13588192400","n/a","1992","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/snps",
+"SYNT","Syntel, Inc.","25.35","2100346288.95","n/a","1997","Technology","EDP Services","http://www.nasdaq.com/symbol/synt",
+"SYPR","Sypris Solutions, Inc.","1.55","33204219.35","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/sypr",
+"SYRS","Syros Pharmaceuticals, Inc.","15.4","404965114.4","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/syrs",
+"TROW","T. Rowe Price Group, Inc.","102.79","24907048600.44","n/a","1986","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/trow",
+"TTOO","T2 Biosystems, Inc.","4.1","146882336","n/a","2014","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/ttoo",
+"TRHC","Tabula Rasa HealthCare, Inc.","34.2","610435765.8","n/a","2016","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/trhc",
+"TCMD","Tactile Systems Technology, Inc.","29.12","515476008.32","n/a","2016","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/tcmd",
+"TAIT","Taitron Components Incorporated","1.7199","9581299.7553","n/a","1995","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/tait",
+"TTWO","Take-Two Interactive Software, Inc.","110.76","12632518808.52","n/a","1997","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ttwo",
+"TLND","Talend S.A.","39.44","741526269.44","18801376","2016","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/tlnd",
+"TNDM","Tandem Diabetes Care, Inc.","2.59","26207326.81","n/a","2013","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/tndm",
+"TLF","Tandy Leather Factory, Inc.","7.5","69531465","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/tlf",
+"TANH","Tantech Holdings Ltd.","2.92","83813466.64","n/a","2015","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/tanh",
+"TPIV","TapImmune Inc.","2.91","30668655.87","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/tpiv",
+"TEDU","Tarena International, Inc.","13.35","428477461.5","32095690","2014","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/tedu",
+"TATT","TAT Technologies Ltd.","10.6595","94315554.466","n/a","n/a","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/tatt",
+"TAYD","Taylor Devices, Inc.","12.401","42849894.558","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/tayd",
+"CGBD","TCG BDC, Inc.","18.43","1146486123.29","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/cgbd",
+"TCPC","TCP Capital Corp.","15.8","928919351.2","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/tcpc",
+"AMTD","TD Ameritrade Holding Corporation","51.67","29202442923.7","n/a","1997","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/amtd",
+"PETZ","TDH Holdings, Inc.","6.52","60147000","n/a","2017","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/petz",
+"TECD","Tech Data Corporation","97.58","3722992866.46","n/a","1986","Technology","Retail: Computer Software & Peripheral Equipment","http://www.nasdaq.com/symbol/tecd",
+"TCCO","Technical Communications Corporation","4.85","8923403.45","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/tcco",
+"TTGT","TechTarget, Inc.","13.98","385812169.26","n/a","2007","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ttgt",
+"TGLS","Tecnoglass Inc.","6.97","238698976.25","n/a","2012","Consumer Durables","Electronic Components","http://www.nasdaq.com/symbol/tgls",
+"TGEN","Tecogen Inc.","2.49","61563736.08","n/a","2014","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/tgen",
+"TNAV","Telenav, Inc.","5.15","228207644.6","n/a","2010","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/tnav",
+"TTEC","TeleTech Holdings, Inc.","40.25","1845426838.5","n/a","1996","Technology","Professional Services","http://www.nasdaq.com/symbol/ttec",
+"TLGT","Teligent, Inc.","3.98","212533118.38","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/tlgt",
+"TELL","Tellurian Inc.","13.32","2833047636.48","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/tell",
+"TENX","Tenax Therapeutics, Inc.","0.4","11294618.4","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/tenx",
+"GLBL","TerraForm Global, Inc.","4.65","806512656.3","n/a","2015","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/glbl",
+"TERP","TerraForm Power, Inc.","11.74","1740154796.46","n/a","2014","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/terp",
+"TBNK","Territorial Bancorp Inc.","31.94","315583201.94","n/a","2009","Finance","Savings Institutions","http://www.nasdaq.com/symbol/tbnk",
+"TSRO","TESARO, Inc.","85.16","4631164988.48","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/tsro",
+"TESO","Tesco Corporation","4.3","201052012.6","n/a","n/a","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/teso",
+"TSLA","Tesla, Inc. ","306.53","51517698589.35","n/a","2010","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/tsla",
+"TESS","TESSCO Technologies Incorporated","17.1","143266518.9","n/a","1994","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/tess",
+"TTEK","Tetra Tech, Inc.","49.4","2760126200","n/a","1991","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/ttek",
+"TTPH","Tetraphase Pharmaceuticals, Inc.","6.31","324426321.61","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ttph",
+"TCBI","Texas Capital Bancshares, Inc.","90.9","4511052940.5","n/a","2003","Finance","Major Banks","http://www.nasdaq.com/symbol/tcbi",
+"TCBIL","Texas Capital Bancshares, Inc.","25.8352","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/tcbil",
+"TCBIP","Texas Capital Bancshares, Inc.","25.47","152820000","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/tcbip",
+"TCBIW","Texas Capital Bancshares, Inc.","68.2636","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/tcbiw",
+"TXN","Texas Instruments Incorporated","97.18","95776778233.38","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/txn",
+"TXRH","Texas Roadhouse, Inc.","50.32","3578064738.8","n/a","2004","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/txrh",
+"TFSL","TFS Financial Corporation","15.28","4294765980.16","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/tfsl",
+"TGTX","TG Therapeutics, Inc.","8.325","588180122.775","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/tgtx",
+"ANDE","The Andersons, Inc.","31.45","893180000","n/a","n/a","Consumer Services","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/ande",
+"TBBK","The Bancorp, Inc.","9.64","538487122.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/tbbk",
+"BPRN","The Bank of Princeton","33.48","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bprn",
+"CG","The Carlyle Group L.P.","20.05","6705039115.8","n/a","2012","Finance","Investment Managers","http://www.nasdaq.com/symbol/cg",
+"TCGP","The Carlyle Group L.P.","25.18","0","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/tcgp",
+"CAKE","The Cheesecake Factory Incorporated","48.03","2199067238.55","n/a","1992","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/cake",
+"CHEF","The Chefs' Warehouse, Inc.","20.675","549212312.65","n/a","2011","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/chef",
+"TCFC","The Community Financial Corporation","35.77","166318266.66","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/tcfc",
+"DSGX","The Descartes Systems Group Inc.","27.4","2103593817.8","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/dsgx",
+"DXYN","The Dixie Group, Inc.","4","64565244","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/dxyn",
+"ENSG","The Ensign Group, Inc.","23.8","1217859637.4","n/a","2007","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/ensg",
+"XONE","The ExOne Company","12.11","195680876.09","n/a","2013","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/xone",
+"FINL","The Finish Line, Inc.","10.7","430075083.1","n/a","1992","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/finl",
+"FBMS","The First Bancshares, Inc.","33.15","371028093.15","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fbms",
+"FLIC","The First of Long Island Corporation","29.9","736471803.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/flic",
+"GT","The Goodyear Tire & Rubber Company","32.12","7912026644.72","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/gt",
+"HABT","The Habit Restaurants, Inc.","9.3","242032723.2","n/a","2014","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/habt",
+"HCKT","The Hackett Group, Inc.","16.35","468531126.3","n/a","n/a","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/hckt",
+"HAIN","The Hain Celestial Group, Inc.","42.54","4415298407.52","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/hain",
+"CUBA","The Herzfeld Caribbean Basin Fund, Inc.","7.1","43548978.9","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cuba",
+"INTG","The Intergroup Corporation","23.95","56515389.8","n/a","n/a","Consumer Services","Building operators","http://www.nasdaq.com/symbol/intg",
+"JYNT","The Joint Corp.","5.13","69348088.98","n/a","2014","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/jynt",
+"KEYW","The KEYW Holding Corporation","5.33","265409135.55","n/a","2010","Technology","EDP Services","http://www.nasdaq.com/symbol/keyw",
+"KHC","The Kraft Heinz Company","81.21","98951772961.56","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/khc",
+"OLD","The Long-Term Care ETF","24.76","2476024.76","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/old",
+"MSG","The Madison Square Garden Company","217.07","5114265362.01","n/a","2015","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/msg",
+"MDCO","The Medicines Company","28.5","2077572907.5","n/a","2000","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mdco",
+"MEET","The Meet Group, Inc.","2.5","179515040","n/a","n/a","Consumer Services","Advertising","http://www.nasdaq.com/symbol/meet",
+"MIK","The Michaels Companies, Inc.","21.94","3970840387.36","n/a","2014","Consumer Services","Recreational Products/Toys","http://www.nasdaq.com/symbol/mik",
+"MIDD","The Middleby Corporation","126.59","7078010972.84","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/midd",
+"NAVG","The Navigators Group, Inc.","51.7","1525316525.7","n/a","1986","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/navg",
+"SLIM","The Obesity ETF","30","3000030","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/slim",
+"STKS","The ONE Group Hospitality, Inc.","2.3","62184113.3","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/stks",
+"ORG","The Organics ETF","33.7647","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/org",
+"PCLN","The Priceline Group Inc. ","1735.3","84629793173.8","n/a","1999","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/pcln",
+"PRSC","The Providence Service Corporation","59.44","790879038.88","n/a","2003","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/prsc",
+"RMR","The RMR Group Inc.","59","1834576090","n/a","n/a","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/rmr",
+"SMPL","The Simply Good Foods Company","13.48","951453084.04","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/smpl",
+"SMPLW","The Simply Good Foods Company","3.37","0","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/smplw",
+"TSG","The Stars Group Inc.","23.35","3443692207.75","n/a","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/tsg",
+"TTD","The Trade Desk, Inc.","48","1971578976","n/a","2016","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/ttd",
+"ULTI","The Ultimate Software Group, Inc.","207.91","6211475706.81","n/a","1998","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ulti",
+"YORW","The York Water Company","35.9","461688360","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/yorw",
+"NCTY","The9 Limited","0.71","15365085.15","21640965","2004","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ncty",
+"TXMD","TherapeuticsMD, Inc.","6.2","1341863780.4","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/txmd",
+"TRPX","Therapix Biosciences Ltd.","5.152","10521522.592","2042221","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/trpx",
+"TBPH","Theravance Biopharma, Inc.","28.35","1533830766.3","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/tbph",
+"TST","TheStreet, Inc.","1.47","72050469.75","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/tst",
+"TCRD","THL Credit, Inc.","9.5","310399105","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/tcrd",
+"TICC","TICC Capital Corp.","6.32","325349864.88","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/ticc",
+"TICCL","TICC Capital Corp.","26.118","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ticcl",
+"TIG","TiGenix","22.4","26105811.2","1165438","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/tig",
+"TTS","Tile Shop Hldgs, Inc.","8.4","438127746","n/a","n/a","Consumer Services","Home Furnishings","http://www.nasdaq.com/symbol/tts",
+"TIL","Till Capital Ltd.","4.3136","14451785.0624","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/til",
+"TSBK","Timberland Bancorp, Inc.","27.89","205300437.53","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/tsbk",
+"TNTR","Tintri, Inc.","5.52","172909015.44","n/a","2017","Technology","EDP Services","http://www.nasdaq.com/symbol/tntr",
+"TIPT","Tiptree Inc.","6.45","244161408.9","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/tipt",
+"TITN","Titan Machinery Inc.","21.57","475205865.9","n/a","2007","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/titn",
+"TTNP","Titan Pharmaceuticals, Inc.","1.55","32865803.2","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/ttnp",
+"TVTY","Tivity Health, Inc.","35.85","1420265900.85","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/tvty",
+"TIVO","TiVo Corporation","17.7","2160355800","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/tivo",
+"TMUS","T-Mobile US, Inc.","60.9","50666613568.2","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tmus",
+"TMUSP","T-Mobile US, Inc.","98.23","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tmusp",
+"TOCA","Tocagen Inc.","11.92","236128632.08","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/toca",
+"TNXP","Tonix Pharmaceuticals Holding Corp.","4.05","31711662","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/tnxp",
+"TISA","Top Image Systems, Ltd.","1.0768","19309425.264","n/a","1996","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/tisa",
+"TOPS","TOP Ships Inc.","0.428","12369440.536","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/tops",
+"TORM ","TOR Minerals International Inc","5.45","19302281.35","n/a","1988","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/torm",
+"TRCH","Torchlight Energy Resources, Inc.","1.12","67437367.2","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/trch",
+"TSEM","Tower Semiconductor Ltd.","34.91","3427031230.19","n/a","1994","Technology","Semiconductors","http://www.nasdaq.com/symbol/tsem",
+"CLUB","Town Sports International Holdings, Inc.","6.15","164088703.5","n/a","2006","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/club",
+"TOWN","Towne Bank","33.5","2097865843.5","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/town",
+"TPIC","TPI Composites, Inc.","18.93","643809583.95","n/a","2016","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/tpic",
+"TCON","TRACON Pharmaceuticals, Inc.","2.9","50784591.2","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/tcon",
+"TSCO","Tractor Supply Company","68.16","8558467050.24","n/a","1994","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/tsco",
+"TWMC","Trans World Entertainment Corp.","1.7","61398993.5","n/a","n/a","Consumer Services","Consumer Electronics/Video Chains","http://www.nasdaq.com/symbol/twmc",
+"TACT","TransAct Technologies Incorporated","13.55","99806766.15","n/a","1996","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/tact",
+"TRNS","Transcat, Inc.","13.95","99629421.3","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/trns",
+"TGA","TransGlobe Energy Corporation","1.45","104697785.05","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/tga",
+"TA","TravelCenters of America LLC","4.5","177822814.5","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/ta",
+"TANNI","TravelCenters of America LLC","24.9","0","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/tanni",
+"TANNL","TravelCenters of America LLC","24.4215","0","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/tannl",
+"TANNZ","TravelCenters of America LLC","24.4025","0","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/tannz",
+"TZOO","Travelzoo","6.15","76638550.95","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/tzoo",
+"TRMT","Tremont Mortgage Trust","15.24","47245524","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/trmt",
+"TRVN","Trevena, Inc.","1.65","102796618.65","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/trvn",
+"TCBK","TriCo Bancshares","42.12","966294463.68","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/tcbk",
+"TRIL","Trillium Therapeutics Inc.","11.05","119283180.9","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/tril",
+"TRS","TriMas Corporation","25.7","1175033812","n/a","2007","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/trs",
+"TRMB","Trimble Inc.","42","10573974600","n/a","1990","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/trmb",
+"TRIB","Trinity Biotech plc","4.9","117380705.4","23955246","1992","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/trib",
+"TRIP","TripAdvisor, Inc.","34.29","4762173905.91","n/a","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/trip",
+"TSC","TriState Capital Holdings, Inc.","24.05","688853880.65","n/a","2013","Finance","Major Banks","http://www.nasdaq.com/symbol/tsc",
+"TBK","Triumph Bancorp, Inc.","33.1","689171790","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/tbk",
+"TRVG","trivago N.V.","6.64","205223230.32","30907113","2016","Technology","EDP Services","http://www.nasdaq.com/symbol/trvg",
+"TRNC","tronc, Inc.","17.76","596708472","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/trnc",
+"TROV","TrovaGene, Inc.","0.6","22863876","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/trov",
+"TRUE","TrueCar, Inc.","12.07","1206837260.19","n/a","2014","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/true",
+"THST","Truett-Hurst, Inc.","2.1","9366888.3","n/a","2013","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/thst",
+"TRUP","Trupanion, Inc.","28.94","869351927.76","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/trup",
+"TRST","TrustCo Bank Corp NY","9.3","893800642.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/trst",
+"TRMK","Trustmark Corporation","33.83","2291716427.05","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/trmk",
+"TSRI","TSR, Inc.","4.95","9712206.9","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/tsri",
+"TTMI","TTM Technologies, Inc.","15.89","1617846356.42","n/a","2000","Technology","Electrical Products","http://www.nasdaq.com/symbol/ttmi",
+"TCX","Tucows Inc.","63.75","674335961.25","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/tcx",
+"TUES","Tuesday Morning Corp.","2.45","112310374.05","n/a","1999","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/tues",
+"TOUR","Tuniu Corporation","8.5","302694086.5","35611069","2014","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/tour",
+"HEAR","Turtle Beach Corporation","0.545","26915373.27","n/a","n/a","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/hear",
+"FOX","Twenty-First Century Fox, Inc.","31.47","58299112491.3","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/fox",
+"FOXA","Twenty-First Century Fox, Inc.","32.19","39302057280.21","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/foxa",
+"TWIN","Twin Disc, Incorporated","27.4","317621101.4","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/twin",
+"TRCB","Two River Bancorp","18.4","155607512","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/trcb",
+"TYME","Tyme Technologies, Inc.","3.9","348352161.3","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/tyme",
+"USCR","U S Concrete, Inc.","80.1","1333613415.6","n/a","n/a","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/uscr",
+"PRTS","U.S. Auto Parts Network, Inc.","2.19","77807655.9","n/a","2007","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/prts",
+"USEG","U.S. Energy Corp.","1.24","7419537.52","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/useg",
+"GROW","U.S. Global Investors, Inc.","4.2","63701089.2","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/grow",
+"USAU","U.S. Gold Corp.","1.44","20313470.88","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/usau",
+"UBNT","Ubiquiti Networks, Inc.","66.84","5202965763.48","n/a","2011","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/ubnt",
+"UFPT","UFP Technologies, Inc.","27.4","199133938.8","n/a","1993","Capital Goods","Containers/Packaging","http://www.nasdaq.com/symbol/ufpt",
+"ULTA","Ulta Beauty, Inc.","212.58","13058919711.54","n/a","2007","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/ulta",
+"UCTT","Ultra Clean Holdings, Inc.","20.41","686334070.63","n/a","2004","Technology","Semiconductors","http://www.nasdaq.com/symbol/uctt",
+"UPL","Ultra Petroleum Corp.","9.45","1855476655.2","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/upl",
+"RARE","Ultragenyx Pharmaceutical Inc.","51.7","2201854195.2","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rare",
+"ULBI","Ultralife Corporation","6.4","100016083.2","n/a","1992","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/ulbi",
+"UMBF","UMB Financial Corporation","74.32","3706135729.36","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/umbf",
+"UMPQ","Umpqua Holdings Corporation","22.12","4871526332.12","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/umpq",
+"UNAM","Unico American Corporation","9.55","50683120.15","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/unam",
+"UBSH","Union Bankshares Corporation","37.85","1655259303.7","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ubsh",
+"UNB","Union Bankshares, Inc.","50.4","224911108.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/unb",
+"QURE","uniQure N.V.","15.56","479249244.8","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/qure",
+"UBCP","United Bancorp, Inc.","12.8","69571891.2","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ubcp",
+"UBOH","United Bancshares, Inc.","22.075","72133219.225","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/uboh",
+"UBSI","United Bankshares, Inc.","37.15","3900468514.45","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ubsi",
+"UCBA","United Community Bancorp","20.45","85912760.85","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/ucba",
+"UCBI","United Community Banks, Inc.","28.53","2213636195.16","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ucbi",
+"UCFC","United Community Financial Corp.","9.76","485756429.76","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/ucfc",
+"UBNK","United Financial Bancorp, Inc. ","18.58","944810613.84","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/ubnk",
+"UFCS","United Fire Group, Inc","47.92","1192136652.56","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/ufcs",
+"UIHC","United Insurance Holdings Corp.","16.61","710135701.44","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/uihc",
+"UNFI","United Natural Foods, Inc.","47.8","2429018566.4","n/a","1996","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/unfi",
+"UBFO","United Security Bancshares","9.9","167167588.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ubfo",
+"USLM","United States Lime & Minerals, Inc.","83.62","466321647.12","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/uslm",
+"UTHR","United Therapeutics Corporation","133.32","5760897585.96","n/a","1999","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/uthr",
+"UG","United-Guardian, Inc.","18.1","83157173.9","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/ug",
+"UNIT","Uniti Group Inc.","16.37","2872327689.37","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/unit",
+"UNTY","Unity Bancorp, Inc.","20.55","217907350.2","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/unty",
+"OLED","Universal Display Corporation","176.7","8312074373.4","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/oled",
+"UEIC","Universal Electronics Inc.","51.75","740322510.75","n/a","1993","Consumer Non-Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/ueic",
+"UFPI","Universal Forest Products, Inc.","38.49","2354594842.53","n/a","1993","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/ufpi",
+"ULH","Universal Logistics Holdings, Inc.","23.9","678549608.3","n/a","n/a","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/ulh",
+"USAP","Universal Stainless & Alloy Products, Inc.","21","151793817","n/a","1994","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/usap",
+"UVSP","Univest Corporation of Pennsylvania","28.25","753833028.75","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/uvsp",
+"UPLD","Upland Software, Inc.","23.13","480542658.03","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/upld",
+"UONE","Urban One, Inc. ","1.55","75156248.1","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/uone",
+"UONEK","Urban One, Inc. ","1.6","77580643.2","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/uonek",
+"URBN","Urban Outfitters, Inc.","31.32","3390342111.72","n/a","1993","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/urbn",
+"URGN","UroGen Pharma Ltd.","39.65","522523560","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/urgn",
+"ECOL","US Ecology, Inc.","51","1114307415","n/a","n/a","Public Utilities","Environmental Services","http://www.nasdaq.com/symbol/ecol",
+"RNDV","US Equity Dividend Select ETF","21.37","6411042.74","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rndv",
+"USAT","USA Technologies, Inc.","8.45","453088138.1","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/usat",
+"USATP","USA Technologies, Inc.","23.8","10592499.4","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/usatp",
+"USAK","USA Truck, Inc.","18.56","154008634.24","n/a","1992","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/usak",
+"UTMD","Utah Medical Products, Inc.","81.65","303786990","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/utmd",
+"UTSI","UTStarcom Holdings Corp","5.2","184337322","n/a","2000","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/utsi",
+"VLRX","Valeritas Holdings, Inc.","4.64","32552551.04","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/vlrx",
+"VALX","Validea Market Legends ETF","28.77","24451047.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/valx",
+"VALU","Value Line, Inc.","17.68","171633691.84","n/a","1983","Finance","Investment Managers","http://www.nasdaq.com/symbol/valu",
+"VNDA","Vanda Pharmaceuticals Inc.","13.875","623369409.375","n/a","2006","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vnda",
+"BBH","VanEck Vectors Biotech ETF","125.83","635001472.49","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bbh",
+"GNRX","VanEck Vectors Generic Drugs ETF","23.2901","3493515","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gnrx",
+"PPH","VanEck Vectors Pharmaceutical ETF","57.54","266878460.52","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pph",
+"VWOB","Vanguard Emerging Markets Government Bond ETF","80.2","987578148.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vwob",
+"VNQI","Vanguard Global ex-U.S. Real Estate ETF","60.51","5451219071.04","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vnqi",
+"VGIT","Vanguard Intermediate -Term Government Bond ETF","64.14","1574713390.74","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vgit",
+"VCIT","Vanguard Intermediate-Term Corporate Bond ETF","87.4","18259601969.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vcit",
+"VIGI","Vanguard International Dividend Appreciation ETF","65.61","696904630.47","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vigi",
+"VYMI","Vanguard International High Dividend Yield ETF","65.97","659809312.29","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vymi",
+"VCLT","Vanguard Long-Term Corporate Bond ETF","94.83","2494425579.06","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vclt",
+"VGLT","Vanguard Long-Term Government Bond ETF","77.85","616319298.9","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vglt",
+"VMBS","Vanguard Mortgage-Backed Securities ETF","52.5","4748687475","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vmbs",
+"VONE","Vanguard Russell 1000 ETF","121.44","780252000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vone",
+"VONG","Vanguard Russell 1000 Growth ETF","136.7","1469758893.7","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vong",
+"VONV","Vanguard Russell 1000 Value ETF","107.6356","1294318090","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vonv",
+"VTWO","Vanguard Russell 2000 ETF","122.83","1225229250","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vtwo",
+"VTWG","Vanguard Russell 2000 Growth ETF","134.69","222238500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vtwg",
+"VTWV","Vanguard Russell 2000 Value ETF","110.114","189946650","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vtwv",
+"VTHR","Vanguard Russell 3000 ETF","121.5","349312500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vthr",
+"VCSH","Vanguard Short-Term Corporate Bond ETF","79.52","21711815324.64","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vcsh",
+"VGSH","Vanguard Short-Term Government ETF","60.4","1956809966.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vgsh",
+"VTIP","Vanguard Short-Term Inflation-Protected Securities Index Fund","49.52","4291750483.76","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vtip",
+"VTC","Vanguard Total Corporate Bond ETF","84.75","23306250","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vtc",
+"BNDX","Vanguard Total International Bond ETF","55.08","8164370589.84","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bndx",
+"VXUS","Vanguard Total International Stock ETF","56.1","9984245469","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vxus",
+"VEAC","Vantage Energy Acquisition Corp.","9.62","154080384.64","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/veac",
+"VEACU","Vantage Energy Acquisition Corp.","10.08","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/veacu",
+"VEACW","Vantage Energy Acquisition Corp.","1.16","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/veacw",
+"VREX","Varex Imaging Corporation","37.12","1396964688.64","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/vrex",
+"VRNS","Varonis Systems, Inc.","52.35","1457358510.15","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/vrns",
+"VDSI","VASCO Data Security International, Inc.","12.95","520202108.65","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/vdsi",
+"VBLT","Vascular Biogenics Ltd.","6.85","186488277.1","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vblt",
+"VBIV","VBI Vaccines, Inc.","4.78","304986853.18","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/vbiv",
+"VECO","Veeco Instruments Inc.","15.75","760755066.75","n/a","1994","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/veco",
+"DGLD","VelocityShares 3x Inverse Gold ETN","46","19734460","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/dgld",
+"DSLV","VelocityShares 3x Inverse Silver ETN","26.17","35039955.12","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/dslv",
+"UGLD","VelocityShares 3x Long Gold ETN","10.62","108224363.16","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/ugld",
+"USLV","VelocityShares 3x Long Silver ETN","10.64","243043806.32","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/uslv",
+"TVIZ","VelocityShares Daily 2x VIX Medium-Term ETN","11.37","3785050.26","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/tviz",
+"TVIX","VelocityShares Daily 2x VIX Short-Term ETN","7.77","304650767.61","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/tvix",
+"ZIV","VelocityShares Daily Inverse VIX Medium-Term ETN","78.75","186873750","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/ziv",
+"XIV","VelocityShares Daily Inverse VIX Short-Term ETN","114.31","1182409265.73","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/xiv",
+"VIIZ","VelocityShares VIX Medium-Term ETN","6.83","956200","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/viiz",
+"VIIX","VelocityShares VIX Short-Term ETN","13.88","12272598.84","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/viix",
+"VEON","VEON Ltd.","4.01","5593154379.91","1394801591","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/veon",
+"VRA","Vera Bradley, Inc.","8.5","305704064","n/a","2010","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/vra",
+"VCYT","Veracyte, Inc.","6.69","227726549.67","n/a","2013","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/vcyt",
+"VSTM","Verastem, Inc.","4.14","167626099.44","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vstm",
+"VCEL","Vericel Corporation","4.5","157085050.5","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/vcel",
+"VRNT","Verint Systems Inc.","43.7","2785208181.7","n/a","2002","Technology","EDP Services","http://www.nasdaq.com/symbol/vrnt",
+"VRSN","VeriSign, Inc.","114.96","11331618925.92","n/a","1998","Technology","EDP Services","http://www.nasdaq.com/symbol/vrsn",
+"VRSK","Verisk Analytics, Inc.","95.64","15751134463.68","n/a","2009","Technology","EDP Services","http://www.nasdaq.com/symbol/vrsk",
+"VBTX","Veritex Holdings, Inc.","27.59","624878129.62","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/vbtx",
+"VERI","Veritone, Inc.","22.73","365443211.56","n/a","2017","Technology","EDP Services","http://www.nasdaq.com/symbol/veri",
+"VRML","Vermillion, Inc.","1.77","106197783.96","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","http://www.nasdaq.com/symbol/vrml",
+"VRNA","Verona Pharma plc","11.61","97729845.3","8417730","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vrna",
+"VSAR","Versartis, Inc.","2.25","80570949.75","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vsar",
+"VTNR","Vertex Energy, Inc","0.93","30372103.68","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/vtnr",
+"VRTX","Vertex Pharmaceuticals Incorporated","140.79","35606191969.92","n/a","1991","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vrtx",
+"VERU","Veru Inc.","1.06","56400945.34","n/a","n/a","Basic Industries","Specialty Chemicals","http://www.nasdaq.com/symbol/veru",
+"VIA","Viacom Inc.","34.2","13757226541.2","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/via",
+"VIAB","Viacom Inc.","28.4","9867867180.8","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/viab",
+"VSAT","ViaSat, Inc.","73.52","4281598796.96","n/a","1996","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/vsat",
+"VIAV","Viavi Solutions Inc.","9.18","2087729122.14","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/viav",
+"VICL","Vical Incorporated","1.8","22692949.2","n/a","1993","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/vicl",
+"VICR","Vicor Corporation","22.4","881201552","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/vicr",
+"CIZ","VictoryShares Developed Enhanced Volatility Wtd ETF","34.79","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ciz",
+"VSDA","VictoryShares Dividend Accelerator ETF","27.6701","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vsda",
+"CEY","VictoryShares Emerging Market High Div Volatility Wtd ETF","24.6257","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cey",
+"CEZ","VictoryShares Emerging Market Volatility Wtd ETF","29.215","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cez",
+"CID","VictoryShares International High Div Volatility Wtd ETF","35.8656","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cid",
+"CIL","VictoryShares International Volatility Wtd ETF","40.2","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cil",
+"CFO","VictoryShares US 500 Enhanced Volatility Wtd ETF","48.37","33859000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cfo",
+"CFA","VictoryShares US 500 Volatility Wtd ETF","48.44","9688000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cfa",
+"CSF","VictoryShares US Discovery Enhanced Volatility Wtd ETF","45.27","24898500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/csf",
+"CDC","VictoryShares US EQ Income Enhanced Volatility Wtd ETF","46.55","30257500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cdc",
+"CDL","VictoryShares US Large Cap High Div Volatility Wtd ETF","45.2675","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cdl",
+"VSMV","VictoryShares US Multi-Factor Minimum Volatility ETF","26.36","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vsmv",
+"CSB","VictoryShares US Small Cap High Div Volatility Wtd ETF","44.22","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/csb",
+"CSA","VictoryShares US Small Cap Volatility Wtd ETF","45.975","2356147120.95","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/csa",
+"VBND","Vident Core U.S. Bond Strategy Fund","49.78","428108000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vbnd",
+"VUSE","Vident Core US Equity ETF","33.05","502360000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vuse",
+"VIDI","Vident International Equity Fund","27.49","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vidi",
+"VDTH","Videocon d2h Limited","9.28","347999081.28","37499901","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/vdth",
+"VRAY","ViewRay, Inc.","9.9","667797530.4","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/vray",
+"VKTX","Viking Therapeutics, Inc.","3.02","86066517.94","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vktx",
+"VKTXW","Viking Therapeutics, Inc.","1.8799","0","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vktxw",
+"VBFC","Village Bank and Trust Financial Corp.","29.5","42210193","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/vbfc",
+"VLGEA","Village Super Market, Inc.","24.55","353088828.35","n/a","n/a","Consumer Services","Food Chains","http://www.nasdaq.com/symbol/vlgea",
+"VNOM","Viper Energy Partners LP","21.48","2446186326.6","n/a","2014","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/vnom",
+"VIRC","Virco Manufacturing Corporation","5.65","86769632.05","n/a","n/a","Consumer Durables","Industrial Specialties","http://www.nasdaq.com/symbol/virc",
+"VIRT","Virtu Financial, Inc.","17.4","3257483162.4","n/a","2015","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/virt",
+"VRTS","Virtus Investment Partners, Inc.","120","858961800","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/vrts",
+"VRTSP","Virtus Investment Partners, Inc.","103.9","0","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/vrtsp",
+"BBC","Virtus LifeSci Biotech Clinical Trials ETF","28.12","28120112.48","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bbc",
+"BBP","Virtus LifeSci Biotech Products ETF","39.5388","39538958.1552","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bbp",
+"VRTU","Virtusa Corporation","45.58","1338474932","n/a","2007","Technology","EDP Services","http://www.nasdaq.com/symbol/vrtu",
+"VTGN","VistaGen Therapeutics, Inc.","0.8097","9472659.2478","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vtgn",
+"VTL","Vital Therapies, Inc.","4.7","198374667.2","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vtl",
+"VIVE","Viveve Medical, Inc.","5.1","99074716.5","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/vive",
+"VVPR","VivoPower International PLC","2.895","39248603.52","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/vvpr",
+"VVUS","VIVUS, Inc.","0.635","67280436.94","n/a","1994","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vvus",
+"VOD","Vodafone Group Plc","30.73","14279349141.19","464671303","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/vod",
+"VOXX","VOXX International Corporation","6.55","158385320.75","n/a","n/a","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/voxx",
+"VYGR","Voyager Therapeutics, Inc.","14.44","455108064.76","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","http://www.nasdaq.com/symbol/vygr",
+"VSEC","VSE Corporation","47.37","513416665.95","n/a","n/a","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/vsec",
+"VTVT","vTv Therapeutics Inc.","4.2","137812500","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vtvt",
+"VUZI","Vuzix Corporation","6.35","140994834.85","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/vuzi",
+"WBA","Walgreens Boots Alliance, Inc.","71.45","70760916979.95","n/a","n/a","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/wba",
+"WAFD","Washington Federal, Inc.","34.95","3036706521.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wafd",
+"WAFDW","Washington Federal, Inc.","17.78","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wafdw",
+"WASH","Washington Trust Bancorp, Inc.","56","964369224","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wash",
+"WFBI","WashingtonFirst Bankshares Inc","34.26","448948898.46","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wfbi",
+"WSBF","Waterstone Financial, Inc.","18.9","557348639.4","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/wsbf",
+"WVE","WAVE Life Sciences Ltd.","39.35","1093537365.7","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/wve",
+"WSTG","Wayside Technology Group, Inc.","15.65","70141171.6","n/a","n/a","Technology","Retail: Computer Software & Peripheral Equipment","http://www.nasdaq.com/symbol/wstg",
+"WCFB","WCF Bancorp, Inc.","9.69","24821341.98","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wcfb",
+"WDFC","WD-40 Company","119","1661756817","n/a","1973","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/wdfc",
+"FLAG","WeatherStorm Forensic Accounting Long Short ETF","41.073","16429200","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/flag",
+"WEB","Web.com Group, Inc.","22.7","1106421471.8","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/web",
+"WB","Weibo Corporation","104.83","6718271554.17","64087299","2014","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/wb",
+"WEBK","Wellesley Bancorp, Inc.","27.9","69723857.7","n/a","2012","Finance","Banks","http://www.nasdaq.com/symbol/webk",
+"WEN","Wendy's Company (The)","14.82","3589355657.16","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/wen",
+"WERN","Werner Enterprises, Inc.","38","2748805088","n/a","1986","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/wern",
+"WSBC","WesBanco, Inc.","41.78","1839709895.26","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wsbc",
+"WTBA","West Bancorporation","26.65","432147658.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wtba",
+"WABC","Westamerica Bancorporation","61.94","1631844605.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wabc",
+"WSTL","Westell Technologies, Inc.","4.18","65009236.82","n/a","1995","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/wstl",
+"WDC","Western Digital Corporation","79.36","23473626004.48","n/a","n/a","Technology","Electronic Components","http://www.nasdaq.com/symbol/wdc",
+"WNEB","Western New England Bancorp, Inc.","10.65","326253910.5","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/wneb",
+"WLB","Westmoreland Coal Company","1.16","21743215.16","n/a","n/a","Energy","Coal Mining","http://www.nasdaq.com/symbol/wlb",
+"WPRT","Westport Fuel Systems Inc","2.72","354416519.52","n/a","n/a","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/wprt",
+"WWR","Westwater Resources, Inc.","1.01","27888750.24","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/wwr",
+"WEYS","Weyco Group, Inc.","27.18","277043157.9","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/weys",
+"WHLR","Wheeler Real Estate Investment Trust, Inc.","10.45","91237476.55","n/a","2012","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/whlr",
+"WHLRD","Wheeler Real Estate Investment Trust, Inc.","20.95","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/whlrd",
+"WHLRP","Wheeler Real Estate Investment Trust, Inc.","21.4428","15438816","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/whlrp",
+"WHLRW","Wheeler Real Estate Investment Trust, Inc.","0.0206","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/whlrw",
+"WHF","WhiteHorse Finance, Inc.","14.03","288063230.44","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/whf",
+"WHFBL","WhiteHorse Finance, Inc.","25.65","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/whfbl",
+"WHLM","Wilhelmina International, Inc.","6.74","36272442.32","n/a","n/a","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/whlm",
+"WVVI","Willamette Valley Vineyards, Inc.","8.48","42099205.92","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/wvvi",
+"WVVIP","Willamette Valley Vineyards, Inc.","5.1","0","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/wvvip",
+"WLDN","Willdan Group, Inc.","25.17","220581875.94","n/a","2006","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/wldn",
+"WLFC","Willis Lease Finance Corporation","25.72","165094133.72","n/a","1996","Consumer Durables","Industrial Specialties","http://www.nasdaq.com/symbol/wlfc",
+"WLTW","Willis Towers Watson Public Limited Company","161.95","21383686737.05","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/wltw",
+"WSC","WillScot Corporation","11.1","690468051.9","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/wsc",
+"WSCWW","WillScot Corporation","0.99","0","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/wscww",
+"WIN","Windstream Holdings, Inc.","2.66","486526315.8","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/win",
+"WING","Wingstop Inc.","38.74","1127139021.58","n/a","2015","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/wing",
+"WINA","Winmark Corporation","135.15","516479509.2","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/wina",
+"WINS","Wins Finance Holdings Inc.","205.01","4066914986.42","n/a","2014","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/wins",
+"WTFC","Wintrust Financial Corporation","83.57","4673505918.93","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wtfc",
+"WTFCM","Wintrust Financial Corporation","27.84","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wtfcm",
+"WTFCW","Wintrust Financial Corporation","62.71","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wtfcw",
+"AGZD","WisdomTree Barclays Interest Rate Hedged U.S. Aggregate Bond F","48.25","24125000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/agzd",
+"AGND","WisdomTree Barclays Negative Duration U.S. Aggregate Bond Fund","43.2922","21646100","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/agnd",
+"CXSE","WisdomTree China ex-State-Owned Enterprises Fund","82.72","74448000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cxse",
+"EMCG","WisdomTree Emerging Markets Consumer Growth Fund","25.74","39897000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/emcg",
+"EMCB","WisdomTree Emerging Markets Corporate Bond Fund","72.755","50928500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/emcb",
+"DGRE","WisdomTree Emerging Markets Quality Dividend Growth Fund","25.729","64322500","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dgre",
+"DXGE","WisdomTree Germany Hedged Equity Fund","32.1","104325000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dxge",
+"HYZD","WisdomTree Interest Rate Hedged High Yield Bond Fund","24.08","86688000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hyzd",
+"WETF","WisdomTree Investments, Inc.","11.73","1605973900.83","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/wetf",
+"DXJS","WisdomTree Japan Hedged SmallCap Equity Fund","44.78","223900000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dxjs",
+"GULF","WisdomTree Middle East Dividend Fund","16.79","15111000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gulf",
+"HYND","WisdomTree Negative Duration High Yield Bond Fund","20.5795","14405650","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hynd",
+"DGRW","WisdomTree U.S. Quality Dividend Growth Fund","40.81","1852774000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dgrw",
+"DGRS","WisdomTree U.S. SmallCap Quality Dividend Growth Fund","35.7263","107178900","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dgrs",
+"DXPS","WisdomTree United Kingdom Hedged Equity Fund","23.77","14262000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dxps",
+"WIX","Wix.com Ltd.","53.7","2407872665.4","n/a","2013","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/wix",
+"WMIH","WMIH Corp.","0.9609","198631609.4388","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/wmih",
+"WWD","Woodward, Inc.","76.49","4684126898.78","n/a","n/a","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/wwd",
+"WDAY","Workday, Inc.","100.52","20908160000","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/wday",
+"WKHS","Workhorse Group, Inc.","2.83","116389223.22","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/wkhs",
+"WRLD","World Acceptance Corporation","83.54","739876521.16","n/a","1991","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/wrld",
+"WPCS","WPCS International Incorporated","1.22","6435850.14","n/a","n/a","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/wpcs",
+"WMGI","Wright Medical Group N.V.","23.72","2490965691.24","n/a","2011","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/wmgi",
+"WMGIZ","Wright Medical Group N.V.","1.52","0","n/a","n/a","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/wmgiz",
+"WSFS","WSFS Financial Corporation","50.25","1577341570.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wsfs",
+"WSCI","WSI Industries Inc.","3.262","9655324.28","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/wsci",
+"WVFC","WVS Financial Corp.","15.01","30142241.44","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/wvfc",
+"WYNN","Wynn Resorts, Limited","159.01","16343452162.43","n/a","2002","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/wynn",
+"XBIT","XBiotech Inc.","4.14","146712376.08","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/xbit",
+"XELB","Xcel Brands, Inc","2.55","47064842.55","n/a","n/a","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/xelb",
+"XCRA","Xcerra Corporation","9.915","542466485.67","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/xcra",
+"XNCR","Xencor, Inc.","21.49","1009188602.03","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/xncr",
+"XBIO","Xenetic Biosciences, Inc.","2.15","18742713.15","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/xbio",
+"XBKS","Xenith Bankshares, Inc.","35.4","821840594.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/xbks",
+"XENE","Xenon Pharmaceuticals Inc.","2.3","41396366","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/xene",
+"XGTI","XG Technology, Inc","1.65","24238699.65","n/a","2013","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/xgti",
+"XGTIW","XG Technology, Inc","4.07","0","n/a","2013","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/xgtiw",
+"XLNX","Xilinx, Inc.","68.24","17125025281.84","n/a","1990","Technology","Semiconductors","http://www.nasdaq.com/symbol/xlnx",
+"GLDI","X-Links Gold Shares Covered Call ETN","8.94","120917093.88","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/gldi",
+"SLVO","X-Links Silver Shares Covered Call ETN","7.7301","6570585","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/slvo",
+"XOMA","XOMA Corporation","31.14","253606557.78","n/a","1986","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/xoma",
+"XPER","Xperi Corporation","19.05","939438024.6","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/xper",
+"XPLR","Xplore Technologies Corp","3.01","33172924.05","n/a","n/a","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/xplr",
+"XTLB","XTL Biopharmaceuticals Ltd.","2.41","3279706.34","1360874","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/xtlb",
+"XNET","Xunlei Limited","15.43","479867337.19","31099633","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/xnet",
+"YNDX","Yandex N.V.","32.53","10597486806.53","n/a","2011","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/yndx",
+"YERR","Yangtze River Development Limited","15.54","2678232690.84","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/yerr",
+"YTRA","Yatra Online, Inc.","8.89","300738512.06","n/a","n/a","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/ytra",
+"YTEN","Yield10 Bioscience, Inc.","2.16","7477302.24","n/a","n/a","Basic Industries","Containers/Packaging","http://www.nasdaq.com/symbol/yten",
+"YIN","Yintech Investment Holdings Limited","9.99","111421037.43","11153257","2016","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/yin",
+"YOGA","YogaWorks, Inc.","2.55","41866710.9","n/a","2017","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/yoga",
+"YGYI","Youngevity International, Inc.","4.66","91910508.1","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/ygyi",
+"YRCW","YRC Worldwide, Inc.","12.42","416297447.46","n/a","n/a","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/yrcw",
+"YECO","Yulong Eco-Materials Limited","3.36","8101178.4","n/a","2017","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/yeco",
+"YY","YY Inc.","100.73","4736571791.42","47022454","2012","Technology","EDP Services","http://www.nasdaq.com/symbol/yy",
+"ZFGN","Zafgen, Inc.","3.95","108583355.15","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/zfgn",
+"ZAGG","ZAGG Inc","20.15","563700602.4","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/zagg",
+"ZLAB","Zai Lab Limited","25.92","152487360","5883000","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/zlab",
+"ZAIS","ZAIS Group Holdings, Inc.","3.73","55036571.49","n/a","2013","Finance","Investment Managers","http://www.nasdaq.com/symbol/zais",
+"ZEAL","Zealand Pharma A/S","14.1","61655803.2","4372752","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/zeal",
+"ZBRA","Zebra Technologies Corporation","110.36","5869949517.44","n/a","1991","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/zbra",
+"Z","Zillow Group, Inc.","40.81","7708055515.16","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/z",
+"ZG","Zillow Group, Inc.","40.93","7730720711.48","n/a","2011","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/zg",
+"ZN","Zion Oil & Gas Inc","2.14","113838693.14","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/zn",
+"ZNWAA","Zion Oil & Gas Inc","n/a","0","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/znwaa",
+"ZION","Zions Bancorporation","50.08","10003168302.08","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/zion",
+"ZIONW","Zions Bancorporation","17.71","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/zionw",
+"ZIONZ","Zions Bancorporation","14.3","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/zionz",
+"ZIOP","ZIOPHARM Oncology Inc","4.5","638832550.5","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ziop",
+"ZIXI","Zix Corporation","4.49","250316530.16","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/zixi",
+"ZKIN","ZK International Group Co., Ltd","7.89","106515000","n/a","2017","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/zkin",
+"ZGNX","Zogenix, Inc.","38.9","1332422327.8","n/a","2010","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/zgnx",
+"ZSAN","Zosano Pharma Corporation","0.62","24465777.22","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/zsan",
+"ZUMZ","Zumiez Inc.","19.95","503349871.5","n/a","2005","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/zumz",
+"ZYNE","Zynerba Pharmaceuticals, Inc.","14.58","197615468.34","n/a","2015","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/zyne",
+"ZNGA","Zynga Inc.","3.96","3447353634.12","n/a","2011","Technology","EDP Services","http://www.nasdaq.com/symbol/znga",
diff --git a/Statistical_Analysis/DataMeta/SYMBOLS/NYSE.csv b/Statistical_Analysis/DataMeta/SYMBOLS/NYSE.csv
new file mode 100644
index 0000000..01ef92b
--- /dev/null
+++ b/Statistical_Analysis/DataMeta/SYMBOLS/NYSE.csv
@@ -0,0 +1,3149 @@
+"Symbol","Name","LastSale","MarketCap","ADR TSO","IPOyear","Sector","Industry","Summary Quote",
+"DDD","3D Systems Corporation","8.98","1022483058.88","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ddd",
+"MMM","3M Company","241.15","143630895244.2","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/mmm",
+"WBAI","500.com Limited","9.87","402747501.66","n/a","2013","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/wbai",
+"WUBA","58.com Inc.","72.41","10608799382.22","n/a","2013","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/wuba",
+"AHC","A.H. Belo Corporation","4.95","107678171.7","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/ahc",
+"ATEN","A10 Networks, Inc.","7.87","556813911.5","n/a","2014","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/aten",
+"AAC","AAC Holdings, Inc.","8.97","215266248.99","n/a","2014","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/aac",
+"AIR","AAR Corp.","41.16","1425045347.88","n/a","n/a","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/air",
+"AAN","Aaron's, Inc.","39.19","2844343616.19","n/a","n/a","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/aan",
+"ABB","ABB Ltd","25.66","54770027106.58","n/a","n/a","Consumer Durables","Electrical Products","http://www.nasdaq.com/symbol/abb",
+"ABT","Abbott Laboratories","55.98","97438826458.26","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/abt",
+"ABBV","AbbVie Inc.","96.32","153768112556.8","n/a","2012","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/abbv",
+"ANF","Abercrombie & Fitch Company","17.37","1183174920","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/anf",
+"GCH","Aberdeen Greater China Fund, Inc.","12.5","110209925","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/gch",
+"ACP","Aberdeen Income Credit Strategies Fund","13.74","179637749.28","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/acp",
+"JEQ","Aberdeen Japan Equity Fund, Inc. ","9.38","125482750.96","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/jeq",
+"SGF","Aberdeen Singapore Fund, Inc.","12.6","93478744.8","n/a","1990","n/a","n/a","http://www.nasdaq.com/symbol/sgf",
+"ABM","ABM Industries Incorporated","42.66","2778697835.28","n/a","n/a","Finance","Diversified Commercial Services","http://www.nasdaq.com/symbol/abm",
+"AKR","Acadia Realty Trust","27.68","2316977512.8","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/akr",
+"ACN","Accenture plc","146.57","93104813925.4","n/a","2001","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/acn",
+"ACCO","Acco Brands Corporation","13.15","1401145965.6","n/a","n/a","Consumer Durables","Publishing","http://www.nasdaq.com/symbol/acco",
+"ATV","Acorn International, Inc.","16.41","44000165.82","n/a","2007","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/atv",
+"ATU","Actuant Corporation","26.65","1594211208.2","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/atu",
+"AYI","Acuity Brands Inc","167.01","7039959002.19","n/a","n/a","Consumer Durables","Building Products","http://www.nasdaq.com/symbol/ayi",
+"GOLF","Acushnet Holdings Corp.","19.83","1476924895.77","n/a","2016","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/golf",
+"ADX","Adams Diversified Equity Fund, Inc.","14.85","1467671445.9","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/adx",
+"PEO","Adams Natural Resources Fund, Inc.","18.99","542184420.51","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/peo",
+"AGRO","Adecoagro S.A.","9.79","1198117968.85","n/a","2011","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/agro",
+"ADNT","Adient plc","78.4","7302354987.2","n/a","2016","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/adnt",
+"ATGE","Adtalem Global Education Inc.","40.2","2438733000","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/atge",
+"AAP","Advance Auto Parts Inc","99.28","7336597709.04","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/aap",
+"ADSW","Advanced Disposal Services, Inc.","23.04","2038837109.76","n/a","2016","Public Utilities","Environmental Services","http://www.nasdaq.com/symbol/adsw",
+"WMS","Advanced Drainage Systems, Inc.","23.5","1314388017.5","n/a","2014","Capital Goods","Containers/Packaging","http://www.nasdaq.com/symbol/wms",
+"ASX","Advanced Semiconductor Engineering, Inc.","6.47","10945604849.84","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/asx",
+"ASIX","AdvanSix Inc.","41.04","1251020924.64","n/a","2016","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/asix",
+"AAV","Advantage Oil & Gas Ltd","4.75","883325133.5","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/aav",
+"AVK","Advent Claymore Convertible Securities and Income Fund","15.77","316089858.65","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/avk",
+"AGC","Advent Claymore Convertible Securities and Income Fund II","6.03","165025084.32","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/agc",
+"LCM","Advent/Claymore Enhanced Growth & Income Fund","8.34","76578221.94","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/lcm",
+"ACM","AECOM","37.69","5940858736.3","n/a","2007","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/acm",
+"ANW","Aegean Marine Petroleum Network Inc.","4.2","170689772.4","n/a","2006","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/anw",
+"AEB","Aegon NV","24.65","0","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/aeb",
+"AED","Aegon NV","25.83","0","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/aed",
+"AEG","Aegon NV","6.14","12567770741.86","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/aeg",
+"AEH","Aegon NV","25.84","0","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/aeh",
+"AEK","Aegon NV","26.71","0","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/aek",
+"AER","Aercap Holdings N.V.","52.14","8238948035.34","n/a","2006","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/aer",
+"HIVE","Aerohive Networks, Inc.","5.35","286752344.15","n/a","2014","Technology","EDP Services","http://www.nasdaq.com/symbol/hive",
+"AJRD","Aerojet Rocketdyne Holdings, Inc. ","31.19","2342369000","n/a","n/a","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/ajrd",
+"AET","Aetna Inc.","181.31","59125191000","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/aet",
+"AMG","Affiliated Managers Group, Inc.","197.85","10996881882.75","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/amg",
+"AFL","Aflac Incorporated","87.6","34439906712","n/a","n/a","Finance","Accident &Health Insurance","http://www.nasdaq.com/symbol/afl",
+"MITT","AG Mortgage Investment Trust, Inc.","19.12","539041383.92","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/mitt",
+"MITT^A","AG Mortgage Investment Trust, Inc.","25.42","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mitt^a",
+"MITT^B","AG Mortgage Investment Trust, Inc.","25.24","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mitt^b",
+"AGCO","AGCO Corporation","72.39","5758578025.62","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/agco",
+"A","Agilent Technologies, Inc.","68.69","22106365526.07","n/a","1999","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/a",
+"AEM","Agnico Eagle Mines Limited","43.71","10154682329.01","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/aem",
+"ADC","Agree Realty Corporation","49.49","1445891674.15","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/adc",
+"AGU","Agrium Inc.","109.92","15187015898.88","n/a","n/a","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/agu",
+"AL","Air Lease Corporation","43.69","4510559706.86","n/a","2011","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/al",
+"APD","Air Products and Chemicals, Inc.","161.64","35337469447.44","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/apd",
+"AYR","Aircastle Limited","24.43","1922835658.24","n/a","2006","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/ayr",
+"AKS","AK Steel Holding Corporation","4.89","1539755498.25","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/aks",
+"ALP^Q","Alabama Power Company","26.67","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/alp^q",
+"ALG","Alamo Group, Inc.","115.66","1345402690.04","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/alg",
+"AGI","Alamos Gold Inc.","6.32","1900130726.72","n/a","2015","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/agi",
+"ALK","Alaska Air Group, Inc.","66.91","8232934058.27","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/alk",
+"AIN","Albany International Corporation","64.4","2073680000","n/a","n/a","Basic Industries","Textiles","http://www.nasdaq.com/symbol/ain",
+"ALB","Albemarle Corporation","132.15","14602000279.65","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/alb",
+"AA","Alcoa Corporation","41.64","7704354763.56","n/a","2016","Basic Industries","Aluminum","http://www.nasdaq.com/symbol/aa",
+"ALEX","Alexander & Baldwin Holdings, Inc.","29.12","1432015865.28","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/alex",
+"ALX","Alexander's, Inc.","419.78","2143938196.2","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/alx",
+"ARE","Alexandria Real Estate Equities, Inc.","128.69","12317927027.94","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/are",
+"ARE^D","Alexandria Real Estate Equities, Inc.","36.8069","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/are^d",
+"AQN","Algonquin Power & Utilities Corp.","11.13","4740695404.83","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/aqn",
+"BABA","Alibaba Group Holding Limited","174.61","448020349123.86","n/a","2014","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/baba",
+"Y","Alleghany Corporation","581.02","8941880369.4","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/y",
+"ATI","Allegheny Technologies Incorporated","22.69","2855833716.31","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/ati",
+"ALLE","Allegion plc","84.58","8038706491.2","n/a","2013","Consumer Services","Diversified Commercial Services","http://www.nasdaq.com/symbol/alle",
+"AGN","Allergan plc.","169.94","56519171504.18","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/agn",
+"AGN^A","Allergan plc.","608.5","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/agn^a",
+"ALE","Allete, Inc.","80.21","4093890968.18","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/ale",
+"AKP","Alliance California Municipal Income Fund Inc","13.49","115402471.32","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/akp",
+"ADS","Alliance Data Systems Corporation","234.03","12929845538.01","n/a","2001","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ads",
+"AFB","Alliance National Municipal Income Fund Inc","13.65","392368376.4","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/afb",
+"AOI","Alliance One International, Inc.","13","117016315","n/a","n/a","Consumer Services","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/aoi",
+"AWF","Alliance World Dollar Government Fund II","12.76","1100290678.52","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/awf",
+"AB","AllianceBernstein Holding L.P.","24.85","2326613878.05","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/ab",
+"LNT","Alliant Energy Corporation","44.83","10364891458.8","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/lnt",
+"CBH","AllianzGI Convertible & Income 2024 Target Term Fund","8.93","163035117.16","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/cbh",
+"NCV","AllianzGI Convertible & Income Fund","7.07","626667570.41","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/ncv",
+"NCZ","AllianzGI Convertible & Income Fund II","6.2","463695303","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/ncz",
+"ACV","AllianzGI Diversified Income & Convertible Fund","22.07","226768587.9","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/acv",
+"NIE","AllianzGI Equity & Convertible Income Fund","21.01","582165354.65","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/nie",
+"NFJ","AllianzGI NFJ Dividend, Interest & Premium Strategy Fund","13.47","1276977296.07","n/a","2005","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/nfj",
+"ALSN","Allison Transmission Holdings, Inc.","40.97","5807937763.62","n/a","2012","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/alsn",
+"ALL","Allstate Corporation (The)","103.1","36994954517.1","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/all",
+"ALL^A","Allstate Corporation (The)","26.02","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/all^a",
+"ALL^B","Allstate Corporation (The)","26.72","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/all^b",
+"ALL^C","Allstate Corporation (The)","26.24","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/all^c",
+"ALL^D","Allstate Corporation (The)","26.8066","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/all^d",
+"ALL^E","Allstate Corporation (The)","26.95","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/all^e",
+"ALL^F","Allstate Corporation (The)","26.89","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/all^f",
+"ALLY","Ally Financial Inc.","27.25","12049565911.25","n/a","2014","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/ally",
+"ALLY^A","Ally Financial Inc.","26.16","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ally^a",
+"ALDW","Alon USA Partners, LP","15.83","989839262.24","n/a","2012","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/aldw",
+"AGD","Alpine Global Dynamic Dividend Fund","10.57","132649081.74","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/agd",
+"AWP","Alpine Global Premier Properties Fund","6.5","555151681.5","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/awp",
+"AOD","Alpine Total Dynamic Dividend Fund","9.14","983403118.46","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/aod",
+"AYX","Alteryx, Inc.","24.89","1472647514.48","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ayx",
+"ATUS","Altice USA, Inc.","18.44","13591551733.04","n/a","2017","Consumer Services","Television Services","http://www.nasdaq.com/symbol/atus",
+"RESI","Altisource Residential Corporation","10.92","583651614","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/resi",
+"MO","Altria Group","68.58","130863648117.24","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/mo",
+"ACH","Aluminum Corporation of China Limited","16.22","9669584288.38","n/a","2001","Basic Industries","Aluminum","http://www.nasdaq.com/symbol/ach",
+"AMBR","Amber Road, Inc.","7.29","198379649.88","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ambr",
+"ABEV","Ambev S.A.","6.22","97703512083.24","n/a","2013","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/abev",
+"AMC","AMC Entertainment Holdings, Inc.","14","1806165368","n/a","2013","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/amc",
+"AEE","Ameren Corporation","63.75","15467968372.5","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/aee",
+"AMRC","Ameresco, Inc.","8.6","391330117.2","n/a","2010","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/amrc",
+"AMOV","America Movil, S.A.B. de C.V.","17.06","56346630229.46","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/amov",
+"AMX","America Movil, S.A.B. de C.V.","17.03","56247544713.23","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/amx",
+"AAT","American Assets Trust, Inc.","39.22","1848350747.2","n/a","2011","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/aat",
+"AXL","American Axle & Manufacturing Holdings, Inc.","17.57","1955366565.04","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/axl",
+"ACC","American Campus Communities Inc","42.8","5839054456.8","n/a","2004","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/acc",
+"AEO","American Eagle Outfitters, Inc.","15.66","2772587199.06","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/aeo",
+"AEP","American Electric Power Company, Inc.","77.24","37993111431.88","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/aep",
+"AEL","American Equity Investment Life Holding Company","31","2762768329","n/a","2003","Finance","Life Insurance","http://www.nasdaq.com/symbol/ael",
+"AXP","American Express Company","97.86","84942113025","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/axp",
+"AFG","American Financial Group, Inc.","105.82","9324091522.46","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/afg",
+"AFGE","American Financial Group, Inc.","26.54","0","n/a","2014","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/afge",
+"AFGH","American Financial Group, Inc.","26.5146","0","n/a","2015","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/afgh",
+"AMH","American Homes 4 Rent","21.56","6182079192.52","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/amh",
+"AMH^C","American Homes 4 Rent","28.5","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/amh^c",
+"AMH^D","American Homes 4 Rent","27.11","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/amh^d",
+"AMH^E","American Homes 4 Rent","27.07","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/amh^e",
+"AMH^F","American Homes 4 Rent","25.89","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/amh^f",
+"AMH^G","American Homes 4 Rent","25.7199","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/amh^g",
+"AIG","American International Group, Inc.","59.88","53829687135.48","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/aig",
+"AIG.WS","American International Group, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aig.ws",
+"AMID","American Midstream Partners, LP","12.2","642749179.8","n/a","2011","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/amid",
+"ARL","American Realty Investors, Inc.","11.82","183379735.2","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/arl",
+"ARA","American Renal Associates Holdings, Inc","14.48","455550458.16","n/a","2016","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/ara",
+"AWR","American States Water Company","57.12","2095114476","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/awr",
+"AMT","American Tower Corporation (REIT)","143.61","60740765157.36","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/amt",
+"AMT^B","American Tower Corporation (REIT)","125.95","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/amt^b",
+"AVD","American Vanguard Corporation","19.9","592912679.3","n/a","n/a","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/avd",
+"AWK","American Water Works","91.22","16271403988","n/a","2008","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/awk",
+"APU","AmeriGas Partners, L.P.","44.89","4173111404.28","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/apu",
+"AMP","AMERIPRISE FINANCIAL SERVICES, INC.","162.47","24034188887.17","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/amp",
+"ABC","AmerisourceBergen Corporation (Holding Co)","84.95","18526070232.45","n/a","n/a","Health Care","Other Pharmaceuticals","http://www.nasdaq.com/symbol/abc",
+"ANFI","Amira Nature Foods Ltd","4.38","138011294.64","n/a","2012","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/anfi",
+"AMN","AMN Healthcare Services Inc","49.6","2369507716.8","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/amn",
+"AP","Ampco-Pittsburgh Corporation","13.2","163171615.2","n/a","n/a","Capital Goods","Fluid Controls","http://www.nasdaq.com/symbol/ap",
+"APH","Amphenol Corporation","89.8","27419450820.8","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/aph",
+"BETR","Amplify Snack Brands, inc.","5.52","423637632.96","n/a","2015","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/betr",
+"AXR","AMREP Corporation","6.9","55815507.6","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/axr",
+"AME","AMTEK, Inc.","72.09","16661239308.45","n/a","n/a","Consumer Durables","Metal Fabrications","http://www.nasdaq.com/symbol/ame",
+"AFSI^A","AmTrust Financial Services, Inc.","22.689","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/afsi^a",
+"AFSI^B","AmTrust Financial Services, Inc.","23.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/afsi^b",
+"AFSI^C","AmTrust Financial Services, Inc.","23.1","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/afsi^c",
+"AFSI^D","AmTrust Financial Services, Inc.","22.4","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/afsi^d",
+"AFSI^E","AmTrust Financial Services, Inc.","23.9899","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/afsi^e",
+"AFSI^F","AmTrust Financial Services, Inc.","20.72","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/afsi^f",
+"AFSS","AmTrust Financial Services, Inc.","25.2","0","n/a","2015","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/afss",
+"AFST","AmTrust Financial Services, Inc.","25.7945","0","n/a","2015","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/afst",
+"AEUA","Anadarko Petroleum Corporation","34","0","n/a","2015","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/aeua",
+"APC","Anadarko Petroleum Corporation","48.72","26657516177.04","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/apc",
+"ANDV","Andeavor","104.43","16290799501.02","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/andv",
+"ANDX","Andeavor Logistics LP","46.44","10036438882.2","n/a","2011","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/andx",
+"AU","AngloGold Ashanti Limited","10.35","4226155801.2","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/au",
+"BUD","Anheuser-Busch Inbev SA","115.46","223241910000","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/bud",
+"AXE","Anixter International Inc.","72.3","2405590688.1","n/a","n/a","Consumer Non-Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/axe",
+"NLY","Annaly Capital Management Inc","11.8","13682607718.6","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nly",
+"NLY^C","Annaly Capital Management Inc","25.35","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nly^c",
+"NLY^D","Annaly Capital Management Inc","25.29","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nly^d",
+"NLY^E","Annaly Capital Management Inc","25.2","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nly^e",
+"NLY^F","Annaly Capital Management Inc","25.56","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nly^f",
+"AMGP","Antero Midstream GP LP","18.01","3353137369.75","n/a","2017","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/amgp",
+"AM","Antero Midstream Partners LP","28.58","5333835099.2","n/a","2014","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/am",
+"AR","Antero Resources Corporation","19.39","6120114116.83","n/a","2013","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ar",
+"ANTM","Anthem, Inc.","232.34","59655739449.14","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/antm",
+"ANTX","Anthem, Inc.","57.15","15143961901.5","n/a","2015","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/antx",
+"ANH","Anworth Mortgage Asset Corporation","5.63","552362694.89","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/anh",
+"ANH^A","Anworth Mortgage Asset Corporation","26.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/anh^a",
+"ANH^B","Anworth Mortgage Asset Corporation","27.9","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/anh^b",
+"ANH^C","Anworth Mortgage Asset Corporation","25.3515","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/anh^c",
+"AON","Aon plc","142.24","35545450554.88","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/aon",
+"APA","Apache Corporation","44.22","16845283054.38","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/apa",
+"AIV","Apartment Investment and Management Company","43.99","6907455582.86","n/a","1994","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/aiv",
+"AIV^A","Apartment Investment and Management Company","26.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aiv^a",
+"ARI","Apollo Commercial Real Estate Finance","18.6","1992454971","n/a","2009","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ari",
+"ARI^C","Apollo Commercial Real Estate Finance","25.61","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ari^c",
+"APO","Apollo Global Management, LLC","30.95","12658490978.35","n/a","2011","Finance","Investment Managers","http://www.nasdaq.com/symbol/apo",
+"APO^A","Apollo Global Management, LLC","26","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/apo^a",
+"AIY","Apollo Investment Corporation","25.83","0","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/aiy",
+"AFT","Apollo Senior Floating Rate Fund Inc.","16.28","253529433.08","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/aft",
+"AIF","Apollo Tactical Income Fund Inc.","15.68","226795927.68","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/aif",
+"APLE","Apple Hospitality REIT, Inc.","19.36","4318457862.4","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/aple",
+"AIT","Applied Industrial Technologies, Inc.","63.8","2476410079","n/a","n/a","Consumer Durables","Industrial Specialties","http://www.nasdaq.com/symbol/ait",
+"ATR","AptarGroup, Inc.","87.6","5456939332.8","n/a","n/a","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/atr",
+"WTR","Aqua America, Inc.","37.75","6707820074.5","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/wtr",
+"AQ","Aquantia Corp.","11.62","375570949.6","n/a","2017","Technology","Semiconductors","http://www.nasdaq.com/symbol/aq",
+"WAAS","AquaVenture Holdings Limited","15.29","404466966.31","n/a","2016","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/waas",
+"ARMK","Aramark","43.07","10553819608.55","n/a","2013","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/armk",
+"ABR","Arbor Realty Trust","8.65","533727732.2","n/a","2004","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/abr",
+"ABR^A","Arbor Realty Trust","25.19","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/abr^a",
+"ABR^B","Arbor Realty Trust","25.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/abr^b",
+"ABR^C","Arbor Realty Trust","25.75","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/abr^c",
+"ABRN","Arbor Realty Trust","25.5038","0","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/abrn",
+"ARC","ARC Document Solutions, Inc.","2.67","124040940.27","n/a","2004","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/arc",
+"ARCX","Arc Logistic Partners LP","16.45","321640450.95","n/a","2013","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/arcx",
+"MT","ArcelorMittal","30.49","31087714465.27","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/mt",
+"ARCH","Arch Coal, Inc.","84.26","1848225152.62","n/a","2016","Energy","Coal Mining","http://www.nasdaq.com/symbol/arch",
+"ADM","Archer-Daniels-Midland Company","40.83","22834190238.96","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/adm",
+"AROC","Archrock, Inc.","9.9","703055053.8","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/aroc",
+"ARNC","Arconic Inc.","24.5","11792442336.5","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/arnc",
+"ARCO","Arcos Dorados Holdings Inc.","10","2110725080","n/a","2011","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/arco",
+"ARD","Ardagh Group S.A.","19.92","4707096000","n/a","2017","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/ard",
+"ASC","Ardmore Shipping Corporation","7.95","266926099.5","n/a","2013","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/asc",
+"AFC","Ares Capital Corporation","25.95","207600000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/afc",
+"ACRE","Ares Commercial Real Estate Corporation","13.42","383677370.56","n/a","2012","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/acre",
+"ARDC","Ares Dynamic Credit Allocation Fund, Inc.","16.47","378197711.28","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/ardc",
+"ARES","Ares Management L.P.","18.25","3876368437.5","n/a","2014","Finance","Investment Managers","http://www.nasdaq.com/symbol/ares",
+"ARES^A","Ares Management L.P.","26.65","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ares^a",
+"AGX","Argan, Inc.","58.3","906198817.7","n/a","n/a","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/agx",
+"ANET","Arista Networks, Inc.","228.65","16714462250.6","n/a","2014","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/anet",
+"AI","Arlington Asset Investment Corp","11.79","331779100.59","n/a","n/a","Finance","Finance/Investors Services","http://www.nasdaq.com/symbol/ai",
+"AI^B","Arlington Asset Investment Corp","25.04","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ai^b",
+"AIC","Arlington Asset Investment Corp","24.27","0","n/a","2015","Finance","Finance/Investors Services","http://www.nasdaq.com/symbol/aic",
+"AIW","Arlington Asset Investment Corp","24.59","0","n/a","n/a","Finance","Finance/Investors Services","http://www.nasdaq.com/symbol/aiw",
+"AHH","Armada Hoffler Properties, Inc.","15.38","691125707.76","n/a","2013","Finance","Real Estate","http://www.nasdaq.com/symbol/ahh",
+"ARR","ARMOUR Residential REIT, Inc.","25.47","1066394006.1","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/arr",
+"ARR^A","ARMOUR Residential REIT, Inc.","25.49","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/arr^a",
+"ARR^B","ARMOUR Residential REIT, Inc.","25.04","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/arr^b",
+"AFI","Armstrong Flooring, Inc.","17.38","447104080.28","n/a","2016","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/afi",
+"AWI","Armstrong World Industries Inc","59.7","3151906454.1","n/a","n/a","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/awi",
+"ARW","Arrow Electronics, Inc.","79.2","6967461600","n/a","n/a","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/arw",
+"AJG","Arthur J. Gallagher & Co.","66.57","12035789430","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/ajg",
+"APAM","Artisan Partners Asset Management Inc.","39.8","3007679831","n/a","2013","Finance","Investment Managers","http://www.nasdaq.com/symbol/apam",
+"ASA","ASA Gold and Precious Metals Limited","11.1","214119000","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/asa",
+"ABG","Asbury Automotive Group Inc","66.25","1379172757.5","n/a","2002","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/abg",
+"AHP","Ashford Hospitality Prime, Inc.","9.25","295378751.5","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ahp",
+"AHP^B","Ashford Hospitality Prime, Inc.","20.748","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ahp^b",
+"AHT","Ashford Hospitality Trust Inc","6.52","635152939.4","n/a","2003","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/aht",
+"AHT^D","Ashford Hospitality Trust Inc","25.5827","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aht^d",
+"AHT^F","Ashford Hospitality Trust Inc","25.048","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aht^f",
+"AHT^G","Ashford Hospitality Trust Inc","24.8601","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aht^g",
+"AHT^H","Ashford Hospitality Trust Inc","24.93","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aht^h",
+"AHT^I","Ashford Hospitality Trust Inc","24.58","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aht^i",
+"ASH","Ashland Global Holdings Inc.","73.5","4586570226","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/ash",
+"APB","Asia Pacific Fund, Inc. (The)","14.7801","152886418.5672","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/apb",
+"GRR","Asia Tigers Fund, Inc. (The)","12.3708","42886879.1364","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/grr",
+"ASPN","Aspen Aerogels, Inc.","4.84","114403636.6","n/a","2014","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/aspn",
+"AHL","Aspen Insurance Holdings Limited","41.1","2441640975.3","n/a","2003","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/ahl",
+"AHL^C","Aspen Insurance Holdings Limited","27.31","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ahl^c",
+"AHL^D","Aspen Insurance Holdings Limited","26.38","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ahl^d",
+"ASB","Associated Banc-Corp","25.55","3862260716.65","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/asb",
+"ASB^C","Associated Banc-Corp","26.8216","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/asb^c",
+"ASB^D","Associated Banc-Corp","25.694","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/asb^d",
+"AC","Associated Capital Group, Inc.","33.65","797559344.75","n/a","2015","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/ac",
+"AIZ","Assurant, Inc.","99.77","5368794007.39","n/a","2004","Finance","Accident &Health Insurance","http://www.nasdaq.com/symbol/aiz",
+"AGO","Assured Guaranty Ltd.","36.2","4251829333.8","n/a","2004","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/ago",
+"AGO^B","Assured Guaranty Ltd.","25.81","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ago^b",
+"AGO^E","Assured Guaranty Ltd.","26.42","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ago^e",
+"AGO^F","Assured Guaranty Ltd.","25.3269","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ago^f",
+"AZN","Astrazeneca PLC","32.85","83172837342.6","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/azn",
+"HOME","At Home Group Inc.","28.25","1707459521.25","n/a","2016","Consumer Services","Home Furnishings","http://www.nasdaq.com/symbol/home",
+"T","AT&T Inc.","36.5","224073500000","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/t",
+"TBB","AT&T Inc.","25.94","0","n/a","2017","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tbb",
+"ATTO","Atento S.A.","9.7","716917843.2","n/a","2014","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/atto",
+"ATH","Athene Holding Ltd.","47.31","9459937378.62","n/a","2016","Finance","Life Insurance","http://www.nasdaq.com/symbol/ath",
+"ATKR","Atkore International Group Inc.","21.23","1339413841.37","n/a","2016","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/atkr",
+"AT","Atlantic Power Corporation","2.5","288029940","n/a","n/a","Energy","Electric Utilities: Central","http://www.nasdaq.com/symbol/at",
+"ATO","Atmos Energy Corporation","92.24","9787836278.16","n/a","n/a","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/ato",
+"AUO","AU Optronics Corp","4.2","4042182946.2","n/a","2002","Technology","Semiconductors","http://www.nasdaq.com/symbol/auo",
+"ATHM","Autohome Inc.","55.6","6569823880","n/a","2013","Technology","EDP Services","http://www.nasdaq.com/symbol/athm",
+"ALV","Autoliv, Inc.","129.61","11269996864.23","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/alv",
+"AN","AutoNation, Inc.","55.04","5022057926.4","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/an",
+"AZO","AutoZone, Inc.","678.4","18650925568","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/azo",
+"AVB","AvalonBay Communities, Inc.","181.33","25039472741.78","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/avb",
+"AGR","Avangrid, Inc.","52.72","16290757939.84","n/a","2015","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/agr",
+"AVY","Avery Dennison Corporation","112.63","9915536127.84","n/a","n/a","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/avy",
+"AVH","Avianca Holdings S.A.","7.78","969570137.58","n/a","2013","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/avh",
+"AVA","Avista Corporation","51.94","3345723254.58","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/ava",
+"AVT","Avnet, Inc.","41.53","5022116458.61","n/a","n/a","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/avt",
+"AVP","Avon Products, Inc.","2.05","901995266.55","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/avp",
+"AVX","AVX Corporation","17.86","3005909904.36","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/avx",
+"AXTA","Axalta Coating Systems Ltd.","31.03","7559852211.87","n/a","2014","Basic Industries","Paints/Coatings","http://www.nasdaq.com/symbol/axta",
+"AXS","Axis Capital Holdings Limited","51.64","4294328797.68","n/a","2003","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/axs",
+"AXS^D","Axis Capital Holdings Limited","25.59","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/axs^d",
+"AXS^E","Axis Capital Holdings Limited","25.6028","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/axs^e",
+"AZUL","Azul S.A.","24.88","2787523278.96","n/a","2017","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/azul",
+"AZRE","Azure Power Global Limited","13.25","344302005.25","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/azre",
+"AZZ","AZZ Inc.","47.5","1233162842.5","n/a","n/a","Consumer Durables","Building Products","http://www.nasdaq.com/symbol/azz",
+"BGS","B&G Foods, Inc.","38.9","2586707353.7","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/bgs",
+"BW","Babcock","4.59","202185492.93","n/a","2015","Capital Goods","Building Products","http://www.nasdaq.com/symbol/bw",
+"BGH","Babson Global Short Duration High Yield Fund","19.47","390526320.03","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/bgh",
+"BMI","Badger Meter, Inc.","46","1339171872","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/bmi",
+"BHGE","Baker Hughes, a GE company","30.7","35160304913.5","n/a","2017","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/bhge",
+"BBN","BalckRock Taxable Municipal Bond Trust","23.08","1318193012.56","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/bbn",
+"BLL","Ball Corporation","39.74","13911211332.3","n/a","n/a","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/bll",
+"BANC","Banc of California, Inc.","22.3","1126969569.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/banc",
+"BANC^C","Banc of California, Inc.","26.25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/banc^c",
+"BANC^D","Banc of California, Inc.","26.35","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/banc^d",
+"BANC^E","Banc of California, Inc.","26.1214","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/banc^e",
+"BBVA","Banco Bilbao Viscaya Argentaria S.A.","8.49","56610357064.2","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bbva",
+"BBD","Banco Bradesco Sa","9.94","60485631683.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bbd",
+"BBDO","Banco Bradesco Sa","9.3","56591184573","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bbdo",
+"BCH","Banco De Chile","83.01","13911828605.01","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bch",
+"BLX","Banco Latinoamericano de Comercio Exterior, S.A.","29.24","1151019792.88","n/a","1992","Finance","Commercial Banks","http://www.nasdaq.com/symbol/blx",
+"BSBR","Banco Santander Brasil SA","8.89","66629260950","n/a","2009","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bsbr",
+"BSAC","Banco Santander Chile","27.45","12932115424.2","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bsac",
+"SAN","Banco Santander, S.A.","6.59","106337252105.38","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/san",
+"SAN^A","Banco Santander, S.A.","26.14","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/san^a",
+"SAN^B","Banco Santander, S.A.","24.16","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/san^b",
+"SAN^C","Banco Santander, S.A.","26","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/san^c",
+"SAN^I","Banco Santander, S.A.","25.65","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/san^i",
+"CIB","BanColombia S.A.","38.49","9255180307.5","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/cib",
+"BXS","BancorpSouth Bank","33.3","3007981407.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bxs",
+"BAC","Bank of America Corporation","28.1","293100244267.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bac",
+"BAC.WS.A","Bank of America Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bac.ws.a",
+"BAC.WS.B","Bank of America Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bac.ws.b",
+"BAC^A","Bank of America Corporation","27.01","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bac^a",
+"BAC^C","Bank of America Corporation","27.1","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bac^c",
+"BAC^D","Bank of America Corporation","25.73","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bac^d",
+"BAC^E","Bank of America Corporation","23.18","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bac^e",
+"BAC^I","Bank of America Corporation","26.7","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bac^i",
+"BAC^L","Bank of America Corporation","1326","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bac^l",
+"BAC^W","Bank of America Corporation","26.82","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bac^w",
+"BAC^Y","Bank of America Corporation","27.08","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bac^y",
+"BML^G","Bank of America Corporation","21.7708","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bml^g",
+"BML^H","Bank of America Corporation","21.38","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bml^h",
+"BML^I","Bank of America Corporation","25.865","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bml^i",
+"BML^J","Bank of America Corporation","23","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bml^j",
+"BML^L","Bank of America Corporation","23.0499","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bml^l",
+"BOH","Bank of Hawaii Corporation","84.62","3594542770.66","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/boh",
+"BMO","Bank Of Montreal","78.37","50769364841.66","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bmo",
+"NTB","Bank of N.T. Butterfield & Son Limited (The)","39.9","2181540160.8","n/a","2016","Finance","Commercial Banks","http://www.nasdaq.com/symbol/ntb",
+"BK","Bank Of New York Mellon Corporation (The)","54.45","55758017120.85","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bk",
+"BK^C","Bank Of New York Mellon Corporation (The)","25.7","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bk^c",
+"BNS","Bank of Nova Scotia (The)","64.45","77290484031.75","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bns",
+"BKU","BankUnited, Inc.","37.4","3995086812.2","n/a","2011","Finance","Savings Institutions","http://www.nasdaq.com/symbol/bku",
+"BCS","Barclays PLC","10.26","43719012864.9","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bcs",
+"BCS^D","Barclays PLC","26.64","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bcs^d",
+"MCI","Barings Corporate Investors","15.6","310523007.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mci",
+"MPV","Barings Participation Investors","14.07","146897244.06","n/a","1988","Consumer Services","Miscellaneous","http://www.nasdaq.com/symbol/mpv",
+"BNED","Barnes & Noble Education, Inc","6.09","283294376.4","n/a","2015","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/bned",
+"BKS","Barnes & Noble, Inc.","6.7","486614735.5","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/bks",
+"B","Barnes Group, Inc.","64.92","3480398204.4","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/b",
+"CUDA","Barracuda Networks, Inc.","27.51","1474635201.06","n/a","2013","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/cuda",
+"ABX","Barrick Gold Corporation","14.07","16409325292.29","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/abx",
+"BAS","Basic Energy Services, Inc.","23.61","614524597.89","n/a","2005","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/bas",
+"BAX","Baxter International Inc.","65.49","35681042637.27","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/bax",
+"BTE","Baytex Energy Corp","3.52","828787153.92","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/bte",
+"BBT","BB&T Corporation","49.6","39130484179.2","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/bbt",
+"BBT^D","BB&T Corporation","25.64","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bbt^d",
+"BBT^E","BB&T Corporation","25.54","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bbt^e",
+"BBT^F","BB&T Corporation","25.48","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bbt^f",
+"BBT^G","BB&T Corporation","25.7","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bbt^g",
+"BBT^H","BB&T Corporation","27.0675","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bbt^h",
+"BFR","BBVA Banco Frances S.A.","20.72","3788789953.76","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bfr",
+"BBX","BBX Capital Corporation","8.16","836627876.16","n/a","2017","Finance","Real Estate","http://www.nasdaq.com/symbol/bbx",
+"BCE","BCE, Inc.","48.4","43581798101.6","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/bce",
+"BZH","Beazer Homes USA, Inc.","20.6","690359251","n/a","1994","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/bzh",
+"BDX","Becton, Dickinson and Company","226.33","51598334976.24","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/bdx",
+"BDXA","Becton, Dickinson and Company","60.5","0","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/bdxa",
+"BDC","Belden Inc","84.1","3546824317.2","n/a","n/a","Basic Industries","Telecommunications Equipment","http://www.nasdaq.com/symbol/bdc",
+"BDC^B","Belden Inc","110.37","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bdc^b",
+"BXE","Bellatrix Exploration Ltd","1.84","90855567.84","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/bxe",
+"BEL","Belmond Ltd.","12.4","1492760062.4","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/bel",
+"BMS","Bemis Company, Inc.","46.51","4223341340.67","n/a","n/a","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/bms",
+"BHE","Benchmark Electronics, Inc.","30","1491691590","n/a","n/a","Technology","Electrical Products","http://www.nasdaq.com/symbol/bhe",
+"BRK.A","Berkshire Hathaway Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/brk.a",
+"BRK.B","Berkshire Hathaway Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/brk.b",
+"BHLB","Berkshire Hills Bancorp, Inc.","38.75","1754108688.75","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/bhlb",
+"BERY","Berry Global Group, Inc.","60.08","7870480000","n/a","2012","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/bery",
+"BBY","Best Buy Co., Inc.","60.35","18055788920.2","n/a","n/a","Consumer Services","Consumer Electronics/Video Chains","http://www.nasdaq.com/symbol/bby",
+"BSTI","BEST Inc.","9.65","3561181950.35","n/a","2017","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/bsti",
+"BGCA","BGC Partners, Inc.","25.98","0","n/a","2012","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/bgca",
+"BHP","BHP Billiton Limited","41.96","111692545642","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/bhp",
+"BBL","BHP Billiton plc","36.67","97611192771.5","n/a","n/a","Energy","Coal Mining","http://www.nasdaq.com/symbol/bbl",
+"BIG","Big Lots, Inc.","58.21","2471147509.85","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/big",
+"BH","Biglari Holdings Inc.","337.78","698398319.14","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/bh",
+"BBG","Bill Barrett Corporation","5.98","456177542.6","n/a","2004","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/bbg",
+"BIOA","BioAmber Inc.","0.423","22001826.402","n/a","2013","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/bioa",
+"BHVN","Biohaven Pharmaceutical Holding Company Ltd.","22.58","813276798.34","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bhvn",
+"BIO","Bio-Rad Laboratories, Inc.","268.8","8000526912","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/bio",
+"BIO.B","Bio-Rad Laboratories, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bio.b",
+"BITA","Bitauto Holdings Limited","29.09","2057420067.25","n/a","2010","Technology","EDP Services","http://www.nasdaq.com/symbol/bita",
+"BKH","Black Hills Corporation","58.24","3114940774.4","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/bkh",
+"BKHU","Black Hills Corporation","63.85","0","n/a","2015","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/bkhu",
+"BKI","Black Knight, Inc.","45.15","6929169506.7","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/bki",
+"BSM","Black Stone Minerals, L.P.","18.12","3602010763.92","n/a","2015","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/bsm",
+"BB","BlackBerry Limited","10.79","5722042590.94","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/bb",
+"BGIO","BlackRock 2022 Global Income Opportunity Trust","9.79","205765427.01","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/bgio",
+"BJZ","Blackrock California Municipal 2018 Term Trust","14.9723","96317225.1244","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/bjz",
+"BFZ","BlackRock California Municipal Income Trust","14.12","450468736.2","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/bfz",
+"CII","Blackrock Capital and Income Strategies Fund Inc","16.01","706383614","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/cii",
+"BHK","Blackrock Core Bond Trust","13.96","752934358.96","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/bhk",
+"HYT","Blackrock Corporate High Yield Fund, Inc.","11.07","1399900997.16","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/hyt",
+"BTZ","BlackRock Credit Allocation Income Trust","13.26","1424284499.04","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/btz",
+"DSU","Blackrock Debt Strategies Fund, Inc.","11.63","715236707.81","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/dsu",
+"BGR","BlackRock Energy and Resources Trust","13.72","409203472.72","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/bgr",
+"BDJ","Blackrock Enhanced Equity Dividend Trust","9.12","1710386733.6","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/bdj",
+"EGF","Blackrock Enhanced Government Fund, Inc","13.33","86580749.4","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/egf",
+"FRA","Blackrock Floating Rate Income Strategies Fund Inc","13.86","516042283.68","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/fra",
+"BFO","Blackrock Florida Municipal 2020 Term Trust","14.9","82875707.2","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/bfo",
+"BGT","Blackrock Global","13.74","325159380.84","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/bgt",
+"BOE","Blackrock Global","13.39","922728935.05","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/boe",
+"BME","Blackrock Health Sciences Trust","36.26","326509297.94","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/bme",
+"BAF","BlackRock Income Investment Quality Trust","15.0726","131876477.7468","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/baf",
+"BKT","BlackRock Income Trust Inc. (The)","6.14","392607164.9","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bkt",
+"BGY","BLACKROCK INTERNATIONAL, LTD.","6.55","714271061.35","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/bgy",
+"BKN","BlackRock Investment Quality Municipal Trust Inc. (The)","14.58","250569824.22","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/bkn",
+"BTA","BlackRock Long-Term Municipal Advantage Trust","11.97","160664296.59","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/bta",
+"BIT","BlackRock Multi-Sector Income Trust","18.06","689291523.06","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/bit",
+"MUI","Blackrock Muni Intermediate Duration Fund Inc","13.99","535764761.34","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/mui",
+"MNE","Blackrock Muni New York Intermediate Duration Fund Inc","13.37","56285614.28","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/mne",
+"MUA","Blackrock MuniAssets Fund, Inc.","15.05","540193668.35","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/mua",
+"BPK","Blackrock Municipal 2018 Term Trust","14.97","238143179.16","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/bpk",
+"BKK","Blackrock Municipal 2020 Term Trust","15.24","308406210.72","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/bkk",
+"BBK","Blackrock Municipal Bond Trust","15.07","158560316.09","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/bbk",
+"BBF","BlackRock Municipal Income Investment Trust","14.68","150014582.36","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bbf",
+"BYM","Blackrock Municipal Income Quality Trust","14.28","377081578.44","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/bym",
+"BFK","BlackRock Municipal Income Trust","14.06","630118963.62","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bfk",
+"BTT","BlackRock Municipal Target Term Trust Inc. (The)","22.39","1578619734.69","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/btt",
+"MEN","Blackrock MuniEnhanced Fund, Inc.","12.03","356617813.23","n/a","1989","n/a","n/a","http://www.nasdaq.com/symbol/men",
+"MUC","Blackrock MuniHoldings California Quality Fund, Inc.","14.76","605196649.08","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/muc",
+"MUH","Blackrock MuniHoldings Fund II, Inc.","14.76","167049975.24","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/muh",
+"MHD","Blackrock MuniHoldings Fund, Inc.","16.64","235741525.76","n/a","1997","n/a","n/a","http://www.nasdaq.com/symbol/mhd",
+"MFL","Blackrock MuniHoldings Investment Quality Fund","14.8531","562131818.7914","n/a","1997","n/a","n/a","http://www.nasdaq.com/symbol/mfl",
+"MUJ","Blackrock MuniHoldings New Jersey Insured Fund, Inc.","14.21","428486421.65","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/muj",
+"MHN","Blackrock MuniHoldings New York Quality Fund, Inc.","13.73","427442675.79","n/a","1997","n/a","n/a","http://www.nasdaq.com/symbol/mhn",
+"MUE","Blackrock MuniHoldings Quality Fund II, Inc.","13.83","311385547.92","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mue",
+"MUS","Blackrock MuniHoldings Quality Fund, Inc.","13.62","177269407.5","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/mus",
+"MVT","Blackrock MuniVest Fund II, Inc.","15.54","329345793.42","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/mvt",
+"MYC","Blackrock MuniYield California Fund, Inc.","15.05","322363384.7","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/myc",
+"MCA","Blackrock MuniYield California Insured Fund, Inc.","14.73","506796211.41","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/mca",
+"MYD","Blackrock MuniYield Fund, Inc.","14.35","671082514.2","n/a","1991","n/a","n/a","http://www.nasdaq.com/symbol/myd",
+"MYF","Blackrock MuniYield Investment Fund","15.7708","215782993.2104","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/myf",
+"MFT","Blackrock MuniYield Investment QualityFund","13.8","116957608.2","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/mft",
+"MIY","Blackrock MuniYield Michigan Quality Fund, Inc.","13.95","412616852.55","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/miy",
+"MYJ","Blackrock MuniYield New Jersey Fund, Inc.","15.6168","224360412.5808","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/myj",
+"MYN","Blackrock MuniYield New York Quality Fund, Inc.","13","514625592","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/myn",
+"MPA","Blackrock MuniYield Pennsylvania Quality Fund","14.12","188535393.8","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/mpa",
+"MQT","Blackrock MuniYield Quality Fund II, Inc.","12.96","292351796.64","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/mqt",
+"MYI","Blackrock MuniYield Quality Fund III, Inc.","14.1","959996215.8","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/myi",
+"MQY","Blackrock MuniYield Quality Fund, Inc.","15.65","480458583.85","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/mqy",
+"BNJ","BlackRock New Jersey Municipal Income Trust","15.465","118629958.155","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bnj",
+"BNY","BlackRock New York Investment Quality Municipal Trust Inc. (Th","14.79","191731259.46","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bny",
+"BLH","Blackrock New York Municipal 2018 Term Trust","14.82","53841474.96","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/blh",
+"BQH","Blackrock New York Municipal Bond Trust","14.2385","39869295.0425","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/bqh",
+"BSE","Blackrock New York Municipal Income Quality Trust","13.1449","85700278.734","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/bse",
+"BCX","BlackRock Resources","9.03","885285325.26","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/bcx",
+"BST","BlackRock Science and Technology Trust","26.37","589929203.25","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/bst",
+"BSD","BlackRock Strategic Municipal Trust Inc. (The)","13.67","99878583.69","n/a","1999","n/a","n/a","http://www.nasdaq.com/symbol/bsd",
+"BUI","BlackRock Utility, Infrastructure & Power Opportun","21.3726","361641746.5512","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/bui",
+"BLK","BlackRock, Inc.","502.08","80499571394.88","n/a","1999","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/blk",
+"BGB","Blackstone / GSO Strategic Credit Fund","15.79","705250591.78","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/bgb",
+"BGX","Blackstone GSO Long Short Credit Income Fund","15.86","201456257.6","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/bgx",
+"BSL","Blackstone GSO Senior Floating Rate Term Fund","17.19","261939947.94","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/bsl",
+"APRN","Blue Apron Holdings, Inc.","3.23","614152409.95","n/a","2017","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/aprn",
+"BCRH","Blue Capital Reinsurance Holdings Ltd.","12.25","107325055.25","n/a","2013","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/bcrh",
+"BXG","Bluegreen Vacations Corporation","16.58","525611732.16","n/a","2017","Finance","Real Estate","http://www.nasdaq.com/symbol/bxg",
+"BXC","BlueLinx Holdings Inc.","9.7","88252743.7","n/a","2004","Capital Goods","Wholesale Distributors","http://www.nasdaq.com/symbol/bxc",
+"BWP","Boardwalk Pipeline Partners L.P.","13.65","3416551074.3","n/a","2005","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/bwp",
+"BA","Boeing Company (The)","271.38","161628099571.74","n/a","n/a","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/ba",
+"BCC","Boise Cascade, L.L.C.","38.5","1484542136","n/a","2013","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/bcc",
+"BCEI","Bonanza Creek Energy, Inc.","27.99","572494836.51","n/a","2017","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/bcei",
+"BOOT","Boot Barn Holdings, Inc.","14.39","383741310.19","n/a","2014","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/boot",
+"BAH","Booz Allen Hamilton Holding Corporation","38.55","5621053448.1","n/a","2010","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/bah",
+"BWA","BorgWarner Inc.","55.01","11598225829.99","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/bwa",
+"SAM","Boston Beer Company, Inc. (The)","182.25","2143495284.75","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/sam",
+"BXP","Boston Properties, Inc.","127.13","19618989676.58","n/a","1997","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/bxp",
+"BXP^B","Boston Properties, Inc.","25.48","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bxp^b",
+"BSX","Boston Scientific Corporation","26.15","35909062769.55","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/bsx",
+"BOX","Box, Inc.","20.89","2794353189.68","n/a","2015","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/box",
+"BYD","Boyd Gaming Corporation","32.05","3604761252.5","n/a","1993","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/byd",
+"BPMP","BP Midstream Partners LP","18.23","1929312109.76","n/a","2017","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/bpmp",
+"BP","BP p.l.c.","39.95","131693171547.45","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/bp",
+"BPT","BP Prudhoe Bay Royalty Trust","20.65","441910000","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/bpt",
+"BRC","Brady Corporation","38.7","1995346419.3","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","http://www.nasdaq.com/symbol/brc",
+"BDN","Brandywine Realty Trust","17.23","3023477290.54","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/bdn",
+"LND","Brasilagro Cia Brasileira De Propriedades Agricolas","3.57","192073739.76","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/lnd",
+"BAK","Braskem S.A.","27.91","11105579904.4","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/bak",
+"BRFS","BRF S.A.","11.83","9595780817.35","n/a","n/a","Consumer Non-Durables","Meat/Poultry/Fish","http://www.nasdaq.com/symbol/brfs",
+"BPI","Bridgepoint Education, Inc.","9.04","264309214.8","n/a","2009","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/bpi",
+"BGG","Briggs & Stratton Corporation","24.61","1054844549.96","n/a","n/a","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/bgg",
+"BFAM","Bright Horizons Family Solutions Inc.","88.94","5275490775.1","n/a","2013","Miscellaneous","Other Consumer Services","http://www.nasdaq.com/symbol/bfam",
+"BEDU","Bright Scholar Education Holdings Limited","17.52","2014800000","n/a","2017","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/bedu",
+"EAT","Brinker International, Inc.","36.03","1667835473.64","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/eat",
+"BCO","Brink's Company (The)","79.85","4031095816.9","n/a","n/a","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/bco",
+"BMY","Bristol-Myers Squibb Company","63.24","103504888775.04","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/bmy",
+"BRS","Bristow Group Inc","14.67","518810682.06","n/a","n/a","Transportation","Transportation Services","http://www.nasdaq.com/symbol/brs",
+"BTI","British American Tobacco p.l.c.","64.74","148488274821.9","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/bti",
+"BRX","Brixmor Property Group Inc.","18.15","5534609163.6","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/brx",
+"BR","Broadridge Financial Solutions, Inc.","90.13","10504876554.61","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/br",
+"BKD","Brookdale Senior Living Inc.","10.92","2035390822.92","n/a","2005","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/bkd",
+"BAM","Brookfield Asset Management Inc","42.19","41732136400.2","n/a","n/a","Consumer Services","Building operators","http://www.nasdaq.com/symbol/bam",
+"BBU","Brookfield Business Partners L.P.","31.14","2061025749.72","n/a","2016","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/bbu",
+"DTLA^","Brookfield DTLA Inc.","29.19","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dtla^",
+"INF","Brookfield Global Listed Infrastructure Income Fund","13.12","181046028.8","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/inf",
+"BIP","Brookfield Infrastructure Partners LP","43.56","12043215367.92","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/bip",
+"RA","Brookfield Real Assets Income Fund Inc.","23.48","856736760.76","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/ra",
+"BEP","Brookfield Renewable Partners L.P.","33.13","5973865005.01","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/bep",
+"BRO","Brown & Brown, Inc.","51.75","7214140181.25","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/bro",
+"BF.A","Brown Forman Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bf.a",
+"BF.B","Brown Forman Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bf.b",
+"BRT","BRT Apartments Corp.","11.08","155397343.48","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/brt",
+"BC","Brunswick Corporation","54.7","4796636818.9","n/a","n/a","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/bc",
+"BT","BT Group plc","17.49","34692403954.56","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/bt",
+"BPL","Buckeye Partners L.P.","46.67","6843878793.57","n/a","1986","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/bpl",
+"BKE","Buckle, Inc. (The)","21.55","1052603285","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/bke",
+"BVN","Buenaventura Mining Company Inc.","13.96","3549449274.24","n/a","1996","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/bvn",
+"BBW","Build-A-Bear Workshop, Inc.","8.25","131318954.25","n/a","2004","Consumer Services","Recreational Products/Toys","http://www.nasdaq.com/symbol/bbw",
+"BG","Bunge Limited","67.14","9441565588.44","n/a","2001","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/bg",
+"BURL","Burlington Stores, Inc.","108.78","7424004060.06","n/a","2013","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/burl",
+"BWXT","BWX Technologies, Inc.","61.88","6151096686.28","n/a","n/a","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/bwxt",
+"BY","Byline Bancorp, Inc.","21.93","642825318","n/a","2017","Finance","Major Banks","http://www.nasdaq.com/symbol/by",
+"CJ","C&J Energy Services, Inc","32.62","2062973612","n/a","2017","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/cj",
+"BCR","C.R. Bard, Inc.","336.06","24496210534.32","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/bcr",
+"GYB","CABCO Series 2004-101 Trust","22.788","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/gyb",
+"PFH","CABCO Series 2004-101 Trust","11.96","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/pfh",
+"CABO","Cable One, Inc.","694.82","3980887811.6","n/a","2015","Consumer Services","Television Services","http://www.nasdaq.com/symbol/cabo",
+"CBT","Cabot Corporation","60.51","3748573079.46","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/cbt",
+"COG","Cabot Oil & Gas Corporation","28.68","13264741313.52","n/a","1990","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cog",
+"CACI","CACI International, Inc.","131","3225364362","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/caci",
+"CADE","Cadence Bancorporation","25","2090625000","n/a","2017","Finance","Major Banks","http://www.nasdaq.com/symbol/cade",
+"CAE","CAE Inc","17.87","4791914660.5","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cae",
+"CAI","CAI International, Inc.","32.78","631607760.74","n/a","n/a","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/cai",
+"CAA","CalAtlantic Group, Inc.","55.68","6143424069.12","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/caa",
+"CAL","Caleres, Inc.","31.44","1350846481.2","n/a","n/a","Consumer Non-Durables","Shoe Manufacturing","http://www.nasdaq.com/symbol/cal",
+"CCC","Calgon Carbon Corporation","21.45","1089895242.15","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/ccc",
+"CRC","California Resources Corporation","17.45","748047856.4","n/a","2014","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/crc",
+"CWT","California Water Service Group Holding","45","2160681300","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/cwt",
+"CALX","Calix, Inc","6.75","340164609.75","n/a","2010","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/calx",
+"ELY","Callaway Golf Company","14.12","1334853530.28","n/a","1992","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/ely",
+"CPE","Callon Petroleum Company","11.5","2321115978","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cpe",
+"CPE^A","Callon Petroleum Company","52.3","0","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cpe^a",
+"CPN","Calpine Corporation","15.03","5419343893.68","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/cpn",
+"CBM","Cambrex Corporation","48.2","1579879163.2","n/a","1987","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/cbm",
+"CPT","Camden Property Trust","91.77","8504797873.11","n/a","1993","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cpt",
+"CCJ","Cameco Corporation","9.48","3752115099.36","n/a","1996","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/ccj",
+"CPB","Campbell Soup Company","49.22","14792012819.22","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/cpb",
+"CWH","Camping World Holdings, Inc.","45.65","3988168197.75","n/a","2016","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/cwh",
+"GOOS","Canada Goose Holdings Inc.","27.21","987268375.32","n/a","2017","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/goos",
+"CM","Canadian Imperial Bank of Commerce","95.47","42153001994.24","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/cm",
+"CNI","Canadian National Railway Company","78.67","58797806402.91","n/a","n/a","Transportation","Railroads","http://www.nasdaq.com/symbol/cni",
+"CNQ","Canadian Natural Resources Limited","35.24","42927243838.52","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cnq",
+"CP","Canadian Pacific Railway Limited","178.12","25825697707.16","n/a","n/a","Transportation","Railroads","http://www.nasdaq.com/symbol/cp",
+"CNNE","Cannae Holdings, Inc.","17.71","0","n/a","2017","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/cnne",
+"CAJ","Canon, Inc.","37.96","50629661093.44","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/caj",
+"CMD","Cantel Medical Corp.","106.48","4451485523.76","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/cmd",
+"COF","Capital One Financial Corporation","92.72","44945480555.04","n/a","1994","Finance","Major Banks","http://www.nasdaq.com/symbol/cof",
+"COF.WS","Capital One Financial Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cof.ws",
+"COF^C","Capital One Financial Corporation","26.48","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cof^c",
+"COF^D","Capital One Financial Corporation","26.88","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cof^d",
+"COF^F","Capital One Financial Corporation","27.03","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cof^f",
+"COF^G","Capital One Financial Corporation","25.38","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cof^g",
+"COF^H","Capital One Financial Corporation","26.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cof^h",
+"COF^P","Capital One Financial Corporation","25.31","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cof^p",
+"CSU","Capital Senior Living Corporation","15.91","484848706.33","n/a","1997","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/csu",
+"BXMT","Capital Trust, Inc.","32.01","3035458268.37","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/bxmt",
+"CIC","Capitol Investment Corp. IV","9.75","490546875","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/cic",
+"CIC.U","Capitol Investment Corp. IV","n/a","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/cic.u",
+"CIC.WS","Capitol Investment Corp. IV","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cic.ws",
+"CMO","Capstead Mortgage Corporation","9.11","875513470.82","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cmo",
+"CMO^E","Capstead Mortgage Corporation","25.22","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cmo^e",
+"CRR","Carbo Ceramics, Inc.","10.35","280870051.05","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/crr",
+"CAH","Cardinal Health, Inc.","58.9","18530154454.9","n/a","n/a","Health Care","Other Pharmaceuticals","http://www.nasdaq.com/symbol/cah",
+"CRCM","Care.com, Inc.","18.64","560755601.2","n/a","2014","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/crcm",
+"CSL","Carlisle Companies Incorporated","113.57","7040396119.73","n/a","n/a","Basic Industries","Specialty Chemicals","http://www.nasdaq.com/symbol/csl",
+"KMX","CarMax Inc","68.38","12467728750.62","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/kmx",
+"CCL","Carnival Corporation","66","47328952374","n/a","1987","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/ccl",
+"CUK","Carnival Corporation","66.05","49346307640.95","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/cuk",
+"CRS","Carpenter Technology Corporation","49.37","2311335887.59","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/crs",
+"CSV","Carriage Services, Inc.","25.67","412921202.5","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/csv",
+"CARS","Cars.com Inc.","23.81","1705405774.1","n/a","2017","Technology","EDP Services","http://www.nasdaq.com/symbol/cars",
+"CRI","Carter's, Inc.","108.06","5113758499.5","n/a","2003","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/cri",
+"CVNA","Carvana Co.","17.91","0","n/a","2017","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/cvna",
+"CSLT","Castlight Health, inc.","3.95","528263010.45","n/a","2014","Technology","EDP Services","http://www.nasdaq.com/symbol/cslt",
+"CTLT","Catalent, Inc.","38.8","5154949453.6","n/a","2014","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ctlt",
+"CTT ","CatchMark Timber Trust, Inc.","13.18","572328306.82","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ctt",
+"CAT","Caterpillar, Inc.","141.52","84195000524.64","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/cat",
+"CATO","Cato Corporation (The)","15.87","397255443.63","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/cato",
+"CBZ","CBIZ, Inc.","14.85","814536355.05","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/cbz",
+"CBL","CBL & Associates Properties, Inc.","5.62","961591053.82","n/a","1993","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cbl",
+"CBL^D","CBL & Associates Properties, Inc.","22.95","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cbl^d",
+"CBL^E","CBL & Associates Properties, Inc.","21.697","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cbl^e",
+"CBO","CBO (Listing Market - NYSE - Networks A/E)","14.75","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cbo",
+"IGR","CBRE Clarion Global Real Estate Income Fund","7.83","912903568.02","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/igr",
+"CBG","CBRE Group, Inc.","43.19","14661240170.22","n/a","2004","Finance","Real Estate","http://www.nasdaq.com/symbol/cbg",
+"CBS","CBS Corporation","57.11","21834524896.42","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/cbs",
+"CBS.A","CBS Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cbs.a",
+"CBX","CBX (Listing Market NYSE Networks AE","1.01","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cbx",
+"FUN","Cedar Fair, L.P.","66.28","3727453844.64","n/a","1987","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/fun",
+"CDR","Cedar Realty Trust, Inc.","6.06","553379759.52","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cdr",
+"CDR^B","Cedar Realty Trust, Inc.","25.1975","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cdr^b",
+"CDR^C","Cedar Realty Trust, Inc.","25.1839","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cdr^c",
+"CGI","Celadon Group, Inc.","7.25","205170679","n/a","n/a","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/cgi",
+"CE","Celanese Corporation","106.49","14443918319.18","n/a","2005","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/ce",
+"CLS","Celestica, Inc.","10.6","1325915246.4","n/a","1998","Technology","Electrical Products","http://www.nasdaq.com/symbol/cls",
+"CEL","Cellcom Israel, Ltd.","9.88","994339126.56","n/a","2007","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/cel",
+"CPAC","Cementos Pacasmayo S.A.A.","12.57","1076260608.33","n/a","n/a","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/cpac",
+"CX","Cemex S.A.B. de C.V.","7.51","10938377130.23","n/a","n/a","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/cx",
+"CVE","Cenovus Energy Inc","10.12","12434418001.72","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cve",
+"CNC","Centene Corporation","101.1","17446476284.1","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/cnc",
+"CEN","Center Coast MLP & Infrastructure Fund","9.5","207224070","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/cen",
+"CNP","CenterPoint Energy, Inc.","29.53","12728419520.77","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/cnp",
+"EBR","Centrais Electricas Brasileiras S.A.- Eletrobras","5.7","7710014370","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ebr",
+"EBR.B","Centrais Electricas Brasileiras S.A.- Eletrobras","n/a","0","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/ebr.b",
+"CCS","Century Communities, Inc.","30.65","845118058.95","n/a","2014","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/ccs",
+"CTL","CenturyLink, Inc.","14.3","15286747661.9","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ctl",
+"CF","CF Industries Holdings, Inc.","37.59","8768245204.32","n/a","2005","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/cf",
+"CGG","CGG","5.06","111867249.12","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cgg",
+"GIB","CGI Group, Inc.","53.07","13499330457.3","n/a","n/a","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/gib",
+"ECOM ","ChannelAdvisor Corporation","8.7","231155998.5","n/a","2013","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/ecom",
+"CRL","Charles River Laboratories International, Inc.","104.29","4939333233.67","n/a","2000","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/crl",
+"CLDT","Chatham Lodging Trust (REIT)","22.67","1045598661.9","n/a","2010","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cldt",
+"CMCM","Cheetah Mobile Inc.","12.3","1772837068.5","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cmcm",
+"CHGG","Chegg, Inc.","15.44","1674339986.96","n/a","2013","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/chgg",
+"CHE","Chemed Corp.","247.53","3952064722.59","n/a","n/a","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/che",
+"CC","Chemours Company (The)","51.84","9598853237.76","n/a","2015","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/cc",
+"CHMI","Cherry Hill Mortgage Investment Corporation","18.44","234583796.16","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/chmi",
+"CHMI^A","Cherry Hill Mortgage Investment Corporation","25.66","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/chmi^a",
+"CHK","Chesapeake Energy Corporation","4.09","3716525146.95","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/chk",
+"CHK^D","Chesapeake Energy Corporation","51.142","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/chk^d",
+"CHKR","Chesapeake Granite Wash Trust","2.15","100512500","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/chkr",
+"CHSP","Chesapeake Lodging Trust","28.88","1736123250.48","n/a","2010","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/chsp",
+"CPK","Chesapeake Utilities Corporation","84.75","1385191459.5","n/a","n/a","Public Utilities","Oil & Gas Production","http://www.nasdaq.com/symbol/cpk",
+"CVX","Chevron Corporation","119.51","226994178135.28","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/cvx",
+"CBI","Chicago Bridge & Iron Company N.V.","17.08","1731782875.2","n/a","1997","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/cbi",
+"CHS","Chico's FAS, Inc.","8.78","1122124818.22","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/chs",
+"CIM","Chimera Investment Corporation","18.45","3464559985.05","n/a","2007","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cim",
+"CIM^A","Chimera Investment Corporation","26.0249","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cim^a",
+"CIM^B","Chimera Investment Corporation","25.88","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cim^b",
+"CO","China Cord Blood Corporation","11.01","1249907409.42","n/a","n/a","Finance","Business Services","http://www.nasdaq.com/symbol/co",
+"DL","China Distance Education Holdings Limited","8.83","291069409.19","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/dl",
+"CEA","China Eastern Airlines Corporation Ltd.","29.05","8405667262.65","n/a","1997","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/cea",
+"CHN","China Fund, Inc. (The)","21.47","337565832.25","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/chn",
+"CGA","China Green Agriculture, Inc.","1.25","48189081.25","n/a","n/a","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/cga",
+"LFC","China Life Insurance Company Limited","16.11","91068879510","n/a","2003","Finance","Life Insurance","http://www.nasdaq.com/symbol/lfc",
+"CHL","China Mobile (Hong Kong) Ltd.","50.42","206474769513.18","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/chl",
+"BORN","China New Borun Corporation","1.24","31899000","n/a","2010","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/born",
+"COE","China Online Education Group","11.4492","229619900.0172","n/a","2016","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/coe",
+"SNP","China Petroleum & Chemical Corporation","70.92","85863701848.32","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/snp",
+"XRF","China Rapid Finance Limited","6.02","389492537.14","n/a","2017","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/xrf",
+"ZNH","China Southern Airlines Company Limited","43.84","8845310305.6","n/a","1997","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/znh",
+"CHA","China Telecom Corp Ltd","48.29","39082062800","n/a","2002","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/cha",
+"CHU","China Unicom (Hong Kong) Ltd","14.47","44275485919.98","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/chu",
+"XNY","China Xiniya Fashion Limited","1.4301","20353602.2193","n/a","2010","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/xny",
+"CYD","China Yuchai International Limited","25.6","1042229760","n/a","1994","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cyd",
+"ZX","China Zenix Auto International Limited","1.5","77437500","n/a","2011","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/zx",
+"CMG","Chipotle Mexican Grill, Inc.","307.59","8684164785.57","n/a","2006","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/cmg",
+"CHH","Choice Hotels International, Inc.","77.85","4405828887","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/chh",
+"CBK","Christopher & Banks Corporation","1.32","49968838.92","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/cbk",
+"CB","Chubb Limited","151.64","70394621957.04","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/cb",
+"CHT","Chunghwa Telecom Co., Ltd.","34.42","26701132574","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/cht",
+"CHD","Church & Dwight Company, Inc.","46.84","11706503019.28","n/a","n/a","Basic Industries","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/chd",
+"CIEN","Ciena Corporation","21.73","3100617237.06","n/a","1997","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/cien",
+"CI","Cigna Corporation","208.41","51383424227.46","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/ci",
+"XEC","Cimarex Energy Co","116.89","11135046717.89","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/xec",
+"CBB","Cincinnati Bell Inc","21.45","904879275.3","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/cbb",
+"CBB^B","Cincinnati Bell Inc","51.48","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cbb^b",
+"CNK","Cinemark Holdings Inc","35.85","4175338508.4","n/a","2007","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/cnk",
+"CINR","Ciner Resources LP","26.17","516233528.69","n/a","2013","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/cinr",
+"CIR","CIRCOR International, Inc.","48.11","793840979.4","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/cir",
+"CISN","Cision Ltd.","11.73","1438507635.06","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cisn",
+"CIT","CIT Group Inc (DEL)","49.52","6499937558.72","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cit",
+"BLW","Citigroup Inc.","15.95","590211471.3","n/a","2003","Finance","Major Banks","http://www.nasdaq.com/symbol/blw",
+"C","Citigroup Inc.","75.51","199648590944.49","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/c",
+"C.WS.A","Citigroup Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/c.ws.a",
+"C^C","Citigroup Inc.","25.68","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/c^c",
+"C^J","Citigroup Inc.","29.31","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/c^j",
+"C^K","Citigroup Inc.","28.88","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/c^k",
+"C^L","Citigroup Inc.","26.91","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/c^l",
+"C^N","Citigroup Inc.","27.58","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/c^n",
+"C^P","Citigroup Inc.","27.8664","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/c^p",
+"C^S","Citigroup Inc.","27.19","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/c^s",
+"CFG","Citizens Financial Group, Inc.","40.69","20019130188.07","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/cfg",
+"CIA","Citizens, Inc.","8.05","403158715.4","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/cia",
+"CIO","City Office REIT, Inc.","13.05","394920222.3","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cio",
+"CIO^A","City Office REIT, Inc.","25.42","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cio^a",
+"CVEO","Civeo Corporation","2.05","271130950","n/a","2014","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/cveo",
+"CIVI","Civitas Solutions, Inc.","19.4","724840745","n/a","2014","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/civi",
+"CLH","Clean Harbors, Inc.","53.71","3057898177.58","n/a","n/a","Basic Industries","Environmental Services","http://www.nasdaq.com/symbol/clh",
+"CCO","Clear Channel Outdoor Holdings, Inc.","4.35","1583334402","n/a","2005","Consumer Services","Advertising","http://www.nasdaq.com/symbol/cco",
+"CBA ","ClearBridge American Energy MLP Fund Inc.","7.59","444719344.41","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/cba",
+"CEM","ClearBridge Energy MLP Fund Inc.","13.08","918858123.36","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/cem",
+"EMO","ClearBridge Energy MLP Opportunity Fund Inc.","10.69","333485838.64","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/emo",
+"CTR","ClearBridge Energy MLP Total Return Fund Inc.","11.27","432769600.34","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/ctr",
+"CLW","Clearwater Paper Corporation","46.55","764975468.25","n/a","n/a","Basic Industries","Paper","http://www.nasdaq.com/symbol/clw",
+"CLF","Cleveland-Cliffs Inc.","6.82","2022198356.86","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/clf",
+"CLPR","Clipper Realty Inc.","10.15","180799463.25","n/a","2017","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/clpr",
+"CLX","Clorox Company (The)","139.64","18004979261.64","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/clx",
+"CLD","Cloud Peak Energy Inc","4.14","311087316.96","n/a","2009","Energy","Coal Mining","http://www.nasdaq.com/symbol/cld",
+"CLDR","Cloudera, Inc.","15.92","2093179796.56","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/cldr",
+"CMS","CMS Energy Corporation","49.74","14008795336.38","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/cms",
+"CMS^B","CMS Energy Corporation","104.23","0","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/cms^b",
+"CNA","CNA Financial Corporation","54.39","14749309959.3","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/cna",
+"CNHI","CNH Industrial N.V.","12.86","17536879828.58","n/a","2013","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/cnhi",
+"CNO","CNO Financial Group, Inc.","25.1","4210834307.3","n/a","n/a","Finance","Accident &Health Insurance","http://www.nasdaq.com/symbol/cno",
+"CEO","CNOOC Limited","137.11","1411090736.59","n/a","2001","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ceo",
+"CEIX","CNX Resources Corporation","21.3","597384464.7","n/a","2017","Energy","Coal Mining","http://www.nasdaq.com/symbol/ceix",
+"CNX","CNX Resources Corporation","14.91","3430850371.62","n/a","1999","Energy","Coal Mining","http://www.nasdaq.com/symbol/cnx",
+"CIE","Cobalt International Energy, Inc.","0.48","14360012.64","n/a","2009","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cie",
+"KOF","Coca Cola Femsa S.A.B. de C.V.","68.37","14363169600","n/a","1993","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/kof",
+"KO","Coca-Cola Company (The)","45.97","195862876516.52","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/ko",
+"CCE","Coca-Cola European Partners plc","39.75","19249741682.25","n/a","2016","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/cce",
+"CDE","Coeur Mining, Inc.","7.66","1422005149.94","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/cde",
+"FOF","Cohen & Steers Closed-End Opportunity Fund, Inc.","12.875","350317780.5","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/fof",
+"INB","Cohen & Steers Global Income Builder, Inc.","9.91","229337893.88","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/inb",
+"CNS","Cohen & Steers Inc","45.64","2113703641","n/a","2004","Finance","Investment Managers","http://www.nasdaq.com/symbol/cns",
+"UTF","Cohen & Steers Infrastructure Fund, Inc","23.59","2012693940.46","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/utf",
+"LDP","Cohen & Steers Limited Duration Preferred and Income Fund, Inc","26.37","760262394.6","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/ldp",
+"MIE","Cohen & Steers MLP Income and Energy Opportunity Fund, Inc.","9.57","256412263.8","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/mie",
+"RQI","Cohen & Steers Quality Income Realty Fund Inc","12.53","1367792367.06","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/rqi",
+"RNP","Cohen & Steers Reit and Preferred Income Fund Inc","20.87","992717780.32","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/rnp",
+"PSF","Cohen & Steers Select Preferred and Income Fund, Inc.","28.12","337287336.52","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/psf",
+"RFI","Cohen & Steers Total Return Realty Fund, Inc.","12.67","331136392.23","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/rfi",
+"CFX","Colfax Corporation","37.08","4565135495.52","n/a","2008","Capital Goods","Fluid Controls","http://www.nasdaq.com/symbol/cfx",
+"CL","Colgate-Palmolive Company","73.04","64136805487.92","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/cl",
+"CXE","Colonial High Income Municipal Trust","5.43","171064862.94","n/a","1989","n/a","n/a","http://www.nasdaq.com/symbol/cxe",
+"CIF","Colonial Intermediate High Income Fund","2.76","54180743.04","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cif",
+"CXH","Colonial Investment Grade Municipal Trust","9.74","95928412.62","n/a","1989","n/a","n/a","http://www.nasdaq.com/symbol/cxh",
+"CMU","Colonial Municipal Income Trust","4.71","133364841.63","n/a","1987","n/a","n/a","http://www.nasdaq.com/symbol/cmu",
+"CLNS","Colony NorthStar, Inc.","12.13","6626234078.71","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/clns",
+"CLNS^B","Colony NorthStar, Inc.","25.33","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/clns^b",
+"CLNS^D","Colony NorthStar, Inc.","25.55","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/clns^d",
+"CLNS^E","Colony NorthStar, Inc.","26.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/clns^e",
+"CLNS^G","Colony NorthStar, Inc.","25.47","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/clns^g",
+"CLNS^H","Colony NorthStar, Inc.","25.25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/clns^h",
+"CLNS^I","Colony NorthStar, Inc.","25.11","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/clns^i",
+"CLNS^J","Colony NorthStar, Inc.","25.08","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/clns^j",
+"CXP","Columbia Property Trust, Inc.","22.62","2709957612.96","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cxp",
+"STK","Columbia Seligman Premium Technology Growth Fund, Inc","22.85","351398085.2","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/stk",
+"CCV.CL","Comcast Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ccv.cl",
+"CCZ","Comcast Corporation","51.6","0","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/ccz",
+"CMA","Comerica Incorporated","83.78","14570601883.64","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cma",
+"CMA.WS","Comerica Incorporated","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cma.ws",
+"FIX","Comfort Systems USA, Inc.","42.55","1580061316.3","n/a","1997","Capital Goods","Engineering & Construction","http://www.nasdaq.com/symbol/fix",
+"CMC","Commercial Metals Company","19.77","2305787515.56","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/cmc",
+"CBU","Community Bank System, Inc.","54.99","2782997103.51","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cbu",
+"CYH","Community Health Systems, Inc.","4.35","499062454.35","n/a","2000","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/cyh",
+"CHCT","Community Healthcare Trust Incorporated","27.21","492114563.58","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/chct",
+"CIG","Comp En De Mn Cemig ADS","2.09","2707096915.38","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/cig",
+"CIG.C","Comp En De Mn Cemig ADS","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cig.c",
+"CBD","Companhia Brasileira de Distribuicao","21.68","5771627920","n/a","1997","Consumer Services","Food Chains","http://www.nasdaq.com/symbol/cbd",
+"SBS","Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp","9.98","6821428492.62","n/a","2002","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/sbs",
+"ELP","Companhia Paranaense de Energia (COPEL)","7.22","1975791807.5","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/elp",
+"CCU","Compania Cervecerias Unidas, S.A.","25.24","4663126244.64","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/ccu",
+"CODI","Compass Diversified Holdings","16.95","1015305000","n/a","2006","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/codi",
+"CODI^A","Compass Diversified Holdings","24.68","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/codi^a",
+"CMP","Compass Minerals International, Inc.","69.15","2339171694.15","n/a","2003","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/cmp",
+"CRK","Comstock Resources, Inc.","6.14","94725224.54","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/crk",
+"CAG","ConAgra Brands, Inc.","37.47","15306425006.04","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/cag",
+"CXO","Concho Resources Inc.","141.46","21034540686.72","n/a","2007","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cxo",
+"CCM","Concord Medical Services Holdings Limited","3.9","169119568.8","n/a","2009","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/ccm",
+"CNDT","Conduent Incorporated","15.17","3191422988.69","n/a","2016","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/cndt",
+"CNNX","Cone Midstream Partners LP","17.34","1102643716.02","n/a","2014","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/cnnx",
+"COP","ConocoPhillips","51.74","61855988733.76","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/cop",
+"CCR","CONSOL Coal Resources LP","14.1","385143572.7","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/ccr",
+"ED","Consolidated Edison Inc","88.82","27540310549.54","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/ed",
+"STZ","Constellation Brands Inc","218.6","42760073624.4","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/stz",
+"STZ.B","Constellation Brands Inc","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/stz.b",
+"CSTM","Constellium N.V.","10.65","1126084384.95","n/a","2013","Basic Industries","Metal Fabrications","http://www.nasdaq.com/symbol/cstm",
+"TCS","Container Store (The)","5.9","284956335.6","n/a","2013","Consumer Services","Home Furnishings","http://www.nasdaq.com/symbol/tcs",
+"CBPX","Continental Building Products, Inc.","27.6","1040934276","n/a","2014","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/cbpx",
+"CLR","Continental Resources, Inc.","48.47","18186375576.88","n/a","2007","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/clr",
+"VLRS","Controladora Vuela Compania de Aviacion, S.A.B. de C.V.","9.25","923909212.25","n/a","2013","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/vlrs",
+"CVG","Convergys Corporation","24.19","2235450585.82","n/a","1998","Technology","EDP Services","http://www.nasdaq.com/symbol/cvg",
+"COO","Cooper Companies, Inc. (The)","238.1","11654814044","n/a","n/a","Health Care","Ophthalmic Goods","http://www.nasdaq.com/symbol/coo",
+"CTB","Cooper Tire & Rubber Company","36.35","1863801903","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/ctb",
+"CPS","Cooper-Standard Holdings Inc.","123.7","2168559465.2","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/cps",
+"CPA","Copa Holdings, S.A.","133.49","5623101523.34","n/a","2005","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/cpa",
+"CLB","Core Laboratories N.V.","105.04","4637239219.6","n/a","1995","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/clb",
+"CXW","CoreCivic, Inc.","23.21","2743520549.66","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cxw",
+"CLGX","CoreLogic, Inc.","43.62","3593146290.12","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/clgx",
+"CORR","CorEnergy Infrastructure Trust, Inc.","35.6","423969086.4","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/corr",
+"CORR^A","CorEnergy Infrastructure Trust, Inc.","25.5751","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/corr^a",
+"COR","CoreSite Realty Corporation","115.15","3942909185.6","n/a","2010","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cor",
+"COR^A.CL","CoreSite Realty Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cor^a.cl",
+"GLW","Corning Incorporated","31.85","27679479336.6","n/a","n/a","Basic Industries","Telecommunications Equipment","http://www.nasdaq.com/symbol/glw",
+"GYC","Corporate Asset Backed Corp CABCO","23.5","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/gyc",
+"CCT","Corporate Capital Trust, Inc.","18.57","5678383439.1","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/cct",
+"OFC","Corporate Office Properties Trust","30.44","3032097777.36","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ofc",
+"CZZ","Cosan Limited","9.27","2453684485.41","n/a","n/a","Consumer Non-Durables","Specialty Foods","http://www.nasdaq.com/symbol/czz",
+"CMRE","Costamare Inc.","5.91","632577068.67","n/a","2010","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/cmre",
+"CMRE^B","Costamare Inc.","24.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cmre^b",
+"CMRE^C","Costamare Inc.","25.84","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cmre^c",
+"CMRE^D","Costamare Inc.","26.473","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cmre^d",
+"COTV","Cotiviti Holdings, Inc.","32.43","2995515449.22","n/a","2016","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/cotv",
+"COT","Cott Corporation","17.57","2447467300.74","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/cot",
+"COTY","Coty Inc.","17.05","12778831132.1","n/a","2013","Consumer Non-Durables","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/coty",
+"CFC^B","Countrywide Financial Corporation","25.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cfc^b",
+"CUZ","Cousins Properties Incorporated","9.09","3817986690.42","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cuz",
+"CVA","Covanta Holding Corporation","15.35","2011078561.5","n/a","n/a","Basic Industries","Electric Utilities: Central","http://www.nasdaq.com/symbol/cva",
+"CPF","CPB Inc.","32.02","964690490.96","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cpf",
+"CPL","CPFL Energia S.A.","12.1","6158384213.3","n/a","2004","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/cpl",
+"CR","Crane Company","83.38","4948593077.78","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/cr",
+"CRD.A","Crawford & Company","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/crd.a",
+"CRD.B","Crawford & Company","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/crd.b",
+"BAP","Credicorp Ltd.","211.22","19935366040","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bap",
+"CS","Credit Suisse Group","17.13","43768212145.65","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/cs",
+"CPG","Crescent Point Energy Corporation","7.52","4104373767.68","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/cpg",
+"CEQP","Crestwood Equity Partners LP","24.45","1718616685.95","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/ceqp",
+"CRH","CRH PLC","34.7","29108033407.5","n/a","n/a","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/crh",
+"CRT","Cross Timbers Royalty Trust","15.2","91200000","n/a","1992","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/crt",
+"CAPL","CrossAmerica Partners LP","24.23","823455823.1","n/a","2012","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/capl",
+"CCI","Crown Castle International Corporation","112.55","45726261492.05","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cci",
+"CCI^A","Crown Castle International Corporation","1156.79","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cci^a",
+"CCK","Crown Holdings, Inc.","59.51","7990578493.7","n/a","n/a","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/cck",
+"CRY","CryoLife, Inc.","19.8","662459529.6","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/cry",
+"CSRA","CSRA Inc.","28.69","4698846622.05","n/a","2015","Technology","EDP Services","http://www.nasdaq.com/symbol/csra",
+"CSS","CSS Industries, Inc.","27.06","246563846.76","n/a","n/a","Consumer Services","Consumer: Greeting Cards","http://www.nasdaq.com/symbol/css",
+"CTS","CTS Corporation","27.05","890947202.5","n/a","n/a","Technology","Electrical Products","http://www.nasdaq.com/symbol/cts",
+"CUBE","CubeSmart","28.88","5223854572.08","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cube",
+"CUB","Cubic Corporation","61.75","1675090644.5","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cub",
+"CFR","Cullen/Frost Bankers, Inc.","97.84","6180013799.44","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cfr",
+"CFR^A","Cullen/Frost Bankers, Inc.","25.35","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cfr^a",
+"CULP","Culp, Inc.","32.6","405581848.6","n/a","n/a","Basic Industries","Textiles","http://www.nasdaq.com/symbol/culp",
+"CMI","Cummins Inc.","165.01","27386301795.28","n/a","n/a","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cmi",
+"CW","Curtiss-Wright Corporation","123.73","5460126083.99","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/cw",
+"SRF","Cushing Energy Income Fund (The)","8.83","21854152.87","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/srf",
+"SZC","Cushing Renaissance Fund (The)","19.39","113506287.23","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/szc",
+"CUBI","Customers Bancorp, Inc","27.07","833921722.54","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cubi",
+"CUBI^C","Customers Bancorp, Inc","26.77","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cubi^c",
+"CUBI^D","Customers Bancorp, Inc","26.34","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cubi^d",
+"CUBI^E","Customers Bancorp, Inc","26.73","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cubi^e",
+"CUBI^F","Customers Bancorp, Inc","26.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cubi^f",
+"CUBS","Customers Bancorp, Inc","25.6","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/cubs",
+"CVI","CVR Energy Inc.","32.37","2810721088.5","n/a","2007","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/cvi",
+"UAN","CVR Partners, LP","3.16","357974194.68","n/a","2011","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/uan",
+"CVRR","CVR Refining, LP","12.6","1859760000","n/a","2013","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/cvrr",
+"CVS","CVS Health Corporation","75.12","76095990966","n/a","n/a","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/cvs",
+"CELP","Cypress Energy Partners, L.P.","6.35","75501233.3","n/a","2014","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/celp",
+"CYS","CYS Investments, Inc.","8.14","1261781489.54","n/a","2009","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cys",
+"CYS^A","CYS Investments, Inc.","25.1904","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cys^a",
+"CYS^B","CYS Investments, Inc.","24.939","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cys^b",
+"DHI","D.R. Horton, Inc.","50.43","18913157716.47","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/dhi",
+"DAN","Dana Incorporated","32.67","4732934099.85","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/dan",
+"DHR","Danaher Corporation","93.82","65261685211.74","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/dhr",
+"DAC","Danaos Corporation","1.55","170188995.6","n/a","2006","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/dac",
+"DQ","DAQO New Energy Corp.","56.95","599059271.05","n/a","2010","Technology","Semiconductors","http://www.nasdaq.com/symbol/dq",
+"DRI","Darden Restaurants, Inc.","85.04","10517174540.64","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/dri",
+"DAR","Darling Ingredients Inc.","18.14","2987328196.66","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/dar",
+"DVA","DaVita Inc.","61.11","11201463000","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/dva",
+"DCP","DCP Midstream LP","35.3","5058836928.4","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/dcp",
+"DCT","DCT Industrial Trust Inc","60.01","5588899388.01","n/a","2006","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/dct",
+"DDR","DDR Corp.","7.66","2822439624.98","n/a","1993","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ddr",
+"DDR^A","DDR Corp.","26.17","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ddr^a",
+"DDR^J","DDR Corp.","25.17","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ddr^j",
+"DDR^K","DDR Corp.","25.3905","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ddr^k",
+"DF","Dean Foods Company","11.55","1051877673","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/df",
+"DECK","Deckers Outdoor Corporation","74.69","2387198235.73","n/a","1993","Consumer Non-Durables","Shoe Manufacturing","http://www.nasdaq.com/symbol/deck",
+"DE","Deere & Company","149.94","48250692000","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/de",
+"DEX","Delaware Enhanced Global Dividend","11.94","189143307.12","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/dex",
+"DDF","Delaware Investments Dividend & Income Fund, Inc.","10.88","83647169.92","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/ddf",
+"DKL","Delek Logistics Partners, L.P.","28.9","704046107.3","n/a","2012","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/dkl",
+"DK","Delek US Holdings, Inc.","32.5","2647203162.5","n/a","2017","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/dk",
+"DVMT","Dell Technologies Inc.","79.96","16243119977.2","n/a","n/a","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/dvmt",
+"APTV$","Delphi Automotive plc","86.29","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/aptv$",
+"DLPH","Delphi Automotive plc","103.51","27517077076.94","n/a","2011","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/dlph",
+"DLPH$","Delphi Technologies PLC","51.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dlph$",
+"DAL","Delta Air Lines, Inc.","52.06","37117381616.34","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/dal",
+"DEL","Deltic Timber Corporation","92.6","1128710011.8","n/a","n/a","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/del",
+"DLX","Deluxe Corporation","69.37","3338194143.34","n/a","n/a","Consumer Durables","Publishing","http://www.nasdaq.com/symbol/dlx",
+"DNR","Denbury Resources Inc.","1.91","768145385.69","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/dnr",
+"DESP","Despegar.com, Corp.","23.69","1636907930","n/a","2017","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/desp",
+"DKT","Deutsch Bk Contingent Cap Tr V","26.55","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/dkt",
+"DB","Deutsche Bank AG","18.98","39216476000","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/db",
+"DTK","Deutsche Bank AG","25.63","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/dtk",
+"DXB","Deutsche Bank AG","25.5","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/dxb",
+"DVN","Devon Energy Corporation","38.84","20410420000","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/dvn",
+"DHX","DHI Group, Inc.","1.8","90438964.2","n/a","2007","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/dhx",
+"DHT","DHT Holdings, Inc.","3.79","539496259.42","n/a","2005","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/dht",
+"DEO","Diageo plc","139.22","86854383390.96","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/deo",
+"DO","Diamond Offshore Drilling, Inc.","16.68","2288959403.76","n/a","1995","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/do",
+"DRH","Diamondrock Hospitality Company","11.16","2235406389.12","n/a","2005","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/drh",
+"DSX","Diana Shipping inc.","4.04","428769308.68","n/a","2005","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/dsx",
+"DSX^B","Diana Shipping inc.","24.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dsx^b",
+"DSXN","Diana Shipping inc.","25.1931","0","n/a","2015","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/dsxn",
+"DKS","Dick's Sporting Goods Inc","28.9","3103993807","n/a","2002","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/dks",
+"DBD","Diebold Nixdorf Incorporated","19.1","1442702895.3","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/dbd",
+"DLR","Digital Realty Trust, Inc.","118.81","24408631741.7","n/a","2004","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/dlr",
+"DLR^C","Digital Realty Trust, Inc.","27.6532","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dlr^c",
+"DLR^G","Digital Realty Trust, Inc.","25.42","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dlr^g",
+"DLR^H","Digital Realty Trust, Inc.","26.8","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dlr^h",
+"DLR^I","Digital Realty Trust, Inc.","27.55","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dlr^i",
+"DLR^J","Digital Realty Trust, Inc.","24.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dlr^j",
+"DDS","Dillard's, Inc.","57.4","1647380000","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/dds",
+"DDT","Dillard's, Inc.","25.74","0","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/ddt",
+"DIN","DineEquity, Inc","45.94","826376437.92","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/din",
+"DPLO","Diplomat Pharmacy, Inc.","17.73","1221122172.87","n/a","2014","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/dplo",
+"DFS","Discover Financial Services","71.12","25843630334.48","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/dfs",
+"DNI","Dividend and Income Fund","13.53","144432019.38","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dni",
+"DLB","Dolby Laboratories","62.02","6343988525.98","n/a","2005","Miscellaneous","Multi-Sector Companies","http://www.nasdaq.com/symbol/dlb",
+"DG","Dollar General Corporation","87.98","24041327259.9","n/a","2009","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/dg",
+"DM","Dominion Energy Midstream Partners, LP","32.8","3262085656.8","n/a","2014","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/dm",
+"D","Dominion Energy, Inc.","83.57","53779782795.33","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/d",
+"DCUD","Dominion Energy, Inc.","52.72","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/dcud",
+"DRUA","Dominion Energy, Inc.","25.43","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/drua",
+"DPZ","Domino's Pizza Inc","184.62","8074197849.9","n/a","2004","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/dpz",
+"UFS","Domtar Corporation","48.06","3123953058.24","n/a","n/a","Basic Industries","Paper","http://www.nasdaq.com/symbol/ufs",
+"DCI","Donaldson Company, Inc.","48.41","6288695579.67","n/a","n/a","Capital Goods","Pollution Control Equipment","http://www.nasdaq.com/symbol/dci",
+"DFIN","Donnelley Financial Solutions, Inc.","20.18","680066000","n/a","2016","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/dfin",
+"LPG","Dorian LPG Ltd.","7.11","391870351.8","n/a","2014","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/lpg",
+"DSL","DoubleLine Income Solutions Fund","20.16","2043212794.56","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/dsl",
+"DBL","DoubleLine Opportunistic Credit Fund","22.46","333769682.42","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/dbl",
+"PLOW","Douglas Dynamics, Inc.","39.85","900247245.45","n/a","2010","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/plow",
+"DEI","Douglas Emmett, Inc.","40.54","6872555337.68","n/a","2006","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/dei",
+"DOV","Dover Corporation","96.88","15093040799.2","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/dov",
+"DDE","Dover Downs Gaming & Entertainment Inc","1.02","33815684.64","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/dde",
+"DVD","Dover Motorsports, Inc.","2","73624920","n/a","1996","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/dvd",
+"DWDP","DowDuPont Inc.","71.01","166162708433.61","n/a","2017","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/dwdp",
+"DPS","Dr Pepper Snapple Group, Inc","90.26","16295671728.3","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/dps",
+"RDY","Dr. Reddy's Laboratories Ltd","34.77","5767622461.29","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/rdy",
+"DRD","DRDGOLD Limited","3.28","138438530.32","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/drd",
+"DCF","Dreyfus Alcentra","9.9969","139956600","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/dcf",
+"DHF","Dreyfus High Yield Strategies Fund","3.35","243570754.8","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/dhf",
+"DMB","Dreyfus Municipal Bond Infrastructure Fund, Inc.","12.97","238414293.57","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/dmb",
+"DSM","Dreyfus Strategic Municipal Bond Fund, Inc.","8.39","413153006.95","n/a","1989","n/a","n/a","http://www.nasdaq.com/symbol/dsm",
+"LEO","Dreyfus Strategic Municipals, Inc.","8.74","541792870.94","n/a","1987","n/a","n/a","http://www.nasdaq.com/symbol/leo",
+"DRQ","Dril-Quip, Inc.","48.95","1853273873.55","n/a","1997","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/drq",
+"DS","Drive Shack Inc.","6.2","415174109.2","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ds",
+"DS^B","Drive Shack Inc.","26.45","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ds^b",
+"DS^C","Drive Shack Inc.","25.49","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ds^c",
+"DS^D","Drive Shack Inc.","25.6201","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ds^d",
+"DST","DST Systems, Inc.","62.11","3740275441.91","n/a","1995","Technology","EDP Services","http://www.nasdaq.com/symbol/dst",
+"DSW","DSW Inc.","20.69","1655164454.58","n/a","2005","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/dsw",
+"DTE","DTE Energy Company","115.21","20667554850.06","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/dte",
+"DTJ","DTE Energy Company","25.66","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/dtj",
+"DTQ","DTE Energy Company","25.081","0","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/dtq",
+"DTV","DTE Energy Company","56.08","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/dtv",
+"DTW","DTE Energy Company","25.16","0","n/a","2017","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/dtw",
+"DTY","DTE Energy Company","26.78","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/dty",
+"DCO","Ducommun Incorporated","27.68","313564160.8","n/a","n/a","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/dco",
+"DPG","Duff & Phelps Global Utility Income Fund Inc.","15.82","600049530.92","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/dpg",
+"DSE","Duff & Phelps Select Energy MLP Fund Inc.","5.55","144905876.85","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/dse",
+"DNP","Duff & Phelps Utilities Income, Inc.","11.37","3247325518.59","n/a","1987","n/a","n/a","http://www.nasdaq.com/symbol/dnp",
+"DTF","Duff & Phelps Utilities Tax-Free Income, Inc.","14.08","119971244.8","n/a","1991","n/a","n/a","http://www.nasdaq.com/symbol/dtf",
+"DUC","Duff & Phelps Utility & Corporate Bond Trust, Inc.","8.97","246627306.51","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/duc",
+"DUK","Duke Energy Corporation","88.73","62108836230.22","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/duk",
+"DUKH","Duke Energy Corporation","25.39","0","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/dukh",
+"DRE","Duke Realty Corporation","28.28","10071663238","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/dre",
+"DNB","Dun & Bradstreet Corporation (The)","122.76","4537177191.36","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/dnb",
+"DHG","DWS High Income Opportunities Fund, Inc.","14.99","227568736.3","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/dhg",
+"DXC","DXC Technology Company","95.58","27265986647.1","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/dxc",
+"DY","Dycom Industries, Inc.","109.41","3385012576.26","n/a","n/a","Basic Industries","Water Supply","http://www.nasdaq.com/symbol/dy",
+"DLNG","Dynagas LNG Partners LP","13.26","470597400","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/dlng",
+"DLNG^A","Dynagas LNG Partners LP","26.463","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dlng^a",
+"DYN","Dynegy Inc.","11.93","1567350169.63","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/dyn",
+"DYN.WS.A","Dynegy Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dyn.ws.a",
+"DYNC","Dynegy Inc.","82.7655","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/dync",
+"DX","Dynex Capital, Inc.","7.16","381050087.76","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/dx",
+"DX^A","Dynex Capital, Inc.","25.677","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dx^a",
+"DX^B","Dynex Capital, Inc.","24.9","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/dx^b",
+"DD^A","E.I. du Pont de Nemours and Company","90.9188","0","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/dd^a",
+"DD^B","E.I. du Pont de Nemours and Company","107.1744","0","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/dd^b",
+"ELF","e.l.f. Beauty, Inc.","21.74","1005688421.58","n/a","2016","Consumer Non-Durables","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/elf",
+"SSP","E.W. Scripps Company (The)","15.2","1244883207.2","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/ssp",
+"EGIF","Eagle Growth and Income Opportunities Fund","16.35","117407306.25","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/egif",
+"EXP","Eagle Materials Inc","111.33","5413430713.05","n/a","n/a","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/exp",
+"ECC ","Eagle Point Credit Company Inc.","18.61","344439463","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/ecc",
+"ECCA","Eagle Point Credit Company Inc.","25.77","0","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/ecca",
+"ECCB","Eagle Point Credit Company Inc.","26.27","0","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/eccb",
+"ECCY","Eagle Point Credit Company Inc.","25.75","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/eccy",
+"ECCZ","Eagle Point Credit Company Inc.","25.4301","0","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/eccz",
+"ESTE","Earthstone Energy, Inc.","9.38","596188926.06","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/este",
+"DEA","Easterly Government Properties, Inc.","21.2","930124475.2","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/dea",
+"EGP","EastGroup Properties, Inc.","93.88","3231787831.84","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/egp",
+"EMN","Eastman Chemical Company","91.98","13220690020.02","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/emn",
+"KODK","Eastman Kodak Company","3.15","134099784","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/kodk",
+"KODK.WS","Eastman Kodak Company","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kodk.ws",
+"KODK.WS.A","Eastman Kodak Company","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kodk.ws.a",
+"ETN","Eaton Corporation, PLC","77.7","34234620000","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/etn",
+"ETV","Eaton Vance Corporation","15.11","983418771.59","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/etv",
+"ETW","Eaton Vance Corporation","11.83","1260501949.98","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/etw",
+"EV","Eaton Vance Corporation","55.49","6576719413.96","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/ev",
+"EOI","Eaton Vance Enhance Equity Income Fund","14.21","556649026.29","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/eoi",
+"EOS","Eaton Vance Enhanced Equity Income Fund II","15.02","715779947.46","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/eos",
+"EFT","Eaton Vance Floating Rate Income Trust","14.28","569253493.2","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/eft",
+"EFL","Eaton Vance Floating-Rate 2022 Target Term Trust","9.34","196140000","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/efl",
+"EFF","Eaton vance Floating-Rate Income Plus Fund","16.25","123604357.5","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/eff",
+"EHT","Eaton Vance High Income 2021 Target Term Trust","10.109","216948854.749","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/eht",
+"ETX ","Eaton Vance Municipal Income 2028 Term Trust","19.99","216568641.51","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/etx",
+"EOT","Eaton Vance Municipal Income Trust","23.21","353133720.83","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/eot",
+"EVN","Eaton Vance Municipal Income Trust","12.31","292760654.64","n/a","1999","n/a","n/a","http://www.nasdaq.com/symbol/evn",
+"ETJ","Eaton Vance Risk-Managed Diversified Equity Income Fund","9.21","586373797.59","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/etj",
+"EFR","Eaton Vance Senior Floating-Rate Fund","14.21","523614527.73","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/efr",
+"EVF","Eaton Vance Senior Income Trust","6.44","243860949.08","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/evf",
+"EVG","Eaton Vance Short Diversified Income Fund","13.68","244606553.28","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/evg",
+"EVT","Eaton Vance Tax Advantaged Dividend Income Fund","22.6","1646091340","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/evt",
+"ETO","Eaton Vance Tax-Advantage Global Dividend Opp","24.95","362531758.45","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/eto",
+"EXD","Eaton Vance Tax-Advantaged Bond","11.1367","108377753.8062","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/exd",
+"ETG","Eaton Vance Tax-Advantaged Global Dividend Income Fund","17.29","1319230700.06","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/etg",
+"ETB","Eaton Vance Tax-Managed Buy-Write Income Fund","16.61","414008070.3","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/etb",
+"ETY","Eaton Vance Tax-Managed Diversified Equity Income Fund","11.99","1791836197.8","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/ety",
+"EXG","Eaton Vance Tax-Managed Global Diversified Equity Income Fund","9.34","2815617813.4","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/exg",
+"ECT","ECA Marcellus Trust I","2.15","37850750","n/a","2010","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ect",
+"ECR","Eclipse Resources Corporation","2.48","651596080.4","n/a","2014","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ecr",
+"ECL","Ecolab Inc.","134.89","38971650601.45","n/a","n/a","Basic Industries","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/ecl",
+"EC","Ecopetrol S.A.","11.78","24217733166.52","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ec",
+"EIX","Edison International","80.76","26312512996.56","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/eix",
+"EDR","Education Realty Trust Inc.","36.14","2737710962.48","n/a","2005","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/edr",
+"EW","Edwards Lifesciences Corporation","116.41","24634671511.31","n/a","n/a","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/ew",
+"EHIC","eHi Car Services Limited","11.5","798463894.5","n/a","2014","Consumer Services","Rental/Leasing Companies","http://www.nasdaq.com/symbol/ehic",
+"EP^C","El Paso Corporation","48","0","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/ep^c",
+"EE","El Paso Electric Company","60.25","2445655588.5","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ee",
+"EGO","Eldorado Gold Corporation","1.16","921052388.8","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/ego",
+"ELVT","Elevate Credit, Inc.","7.4","309763045.4","n/a","2017","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/elvt",
+"LLY","Eli Lilly and Company","85.32","93945400742.52","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/lly",
+"ELLI","Ellie Mae, Inc.","88.15","3044370525.65","n/a","2011","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/elli",
+"EFC","Ellington Financial LLC","14.97","477630424.8","n/a","2010","Finance","Real Estate","http://www.nasdaq.com/symbol/efc",
+"EARN","Ellington Residential Mortgage REIT","12.71","169498068.84","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/earn",
+"AKO.A","Embotelladora Andina S.A.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ako.a",
+"AKO.B","Embotelladora Andina S.A.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ako.b",
+"ERJ","Embraer-Empresa Brasileira de Aeronautica","18.95","3480659896.8","n/a","2000","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/erj",
+"EME","EMCOR Group, Inc.","80.56","4738039325.2","n/a","n/a","Capital Goods","Engineering & Construction","http://www.nasdaq.com/symbol/eme",
+"EEX","Emerald Expositions Events, Inc.","22.4","1617566025.6","n/a","2017","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/eex",
+"EMES","Emerge Energy Services LP","7.97","240316301.7","n/a","2013","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/emes",
+"EBS","Emergent Biosolutions, Inc.","43.85","1815188202.3","n/a","2006","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/ebs",
+"EMR","Emerson Electric Company","64.69","41402868959.04","n/a","n/a","Energy","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/emr",
+"ESRT","Empire State Realty Trust, Inc.","20.28","6471762867.96","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/esrt",
+"EIG","Employers Holdings Inc","48.7","1579370999.2","n/a","2007","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/eig",
+"EDN","Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)","43.82","1968966075.72","n/a","2007","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/edn",
+"ENBL","Enable Midstream Partners, LP","14.62","6324123019.48","n/a","2014","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/enbl",
+"EEQ","Enbridge Energy Management LLC","13.67","1330082989.38","n/a","2002","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/eeq",
+"EEP","Enbridge Energy, L.P.","14.77","7475511446.2","n/a","n/a","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/eep",
+"ENB","Enbridge Inc","38.29","63318287370.66","n/a","n/a","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/enb",
+"ECA","Encana Corporation","12.11","11783296868.07","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/eca",
+"EXK","Endeavour Silver Corporation","2.14","272825197.4","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/exk",
+"NDRO","Enduro Royalty Trust","3.2","105600000","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ndro",
+"ENIA","Enel Americas S.A.","10.05","11547980941.5","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/enia",
+"ENIC","Enel Chile S.A.","5.35","5252926684.25","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/enic",
+"EOCC","Enel Generacion Chile S.A.","25.13","6870336411.47","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/eocc",
+"EGN","Energen Corporation","57.14","5554119080.16","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/egn",
+"ENR","Energizer Holdings, Inc.","45.95","2790945516.55","n/a","2015","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/enr",
+"EPC","Energizer Holdings, Inc.","58.13","3311742773.47","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/epc",
+"ETE","Energy Transfer Equity, L.P.","16.42","17720218192.6","n/a","2006","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/ete",
+"ETP","Energy Transfer Partners, L.P.","16.53","19100309604.72","n/a","n/a","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/etp",
+"ERF","Enerplus Corporation","9.39","2273590793.55","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/erf",
+"ENS","Enersys","68.53","2886823919.98","n/a","2004","Consumer Non-Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/ens",
+"EGL","Engility Holdings, Inc.","28.15","1036621357.25","n/a","2015","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/egl",
+"E","ENI S.p.A.","33.02","60000399798.3","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/e",
+"ENLK","EnLink Midstream Partners, LP","15.76","5500376576.16","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/enlk",
+"ENLC","EnLink Midstream, LLC","16.75","3024881277.25","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/enlc",
+"EBF","Ennis, Inc.","20.2","513424107","n/a","n/a","Consumer Services","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/ebf",
+"ENVA","Enova International, Inc.","14.8","495278744","n/a","2014","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/enva",
+"NPO","EnPro Industries","86.65","1847873291.4","n/a","n/a","Basic Industries","Metal Fabrications","http://www.nasdaq.com/symbol/npo",
+"ESV","ENSCO plc","5.82","2540541615.96","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/esv",
+"ETM","Entercom Communications Corporation","11.8","480613244.8","n/a","1999","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/etm",
+"EAB","Entergy Arkansas, Inc.","24.95","0","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/eab",
+"EAE","Entergy Arkansas, Inc.","25","0","n/a","2013","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/eae",
+"EAI","Entergy Arkansas, Inc.","25.05","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/eai",
+"ETR","Entergy Corporation","85.52","15415100326.64","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/etr",
+"ELC","Entergy Louisiana, Inc.","25.01","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/elc",
+"ELJ","Entergy Louisiana, Inc.","25.31","0","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/elj",
+"ELU","Entergy Louisiana, Inc.","25.0185","0","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/elu",
+"EMP","Entergy Mississippi, Inc.","25.1469","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/emp",
+"ENJ","Entergy New Orleans, LLC","25.0029","0","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/enj",
+"ENO","Entergy New Orleans, LLC","26.09","0","n/a","2016","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/eno",
+"EZT","Entergy Texas Inc","26.42","0","n/a","2014","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ezt",
+"EPD","Enterprise Products Partners L.P.","25.05","53925200681.1","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/epd",
+"EVC","Entravision Communications Corporation","7.4","666035845.6","n/a","2000","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/evc",
+"ENV","Envestnet, Inc","48.55","2151046153.05","n/a","2010","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/env",
+"EVHC","Envision Healthcare Corporation","30.74","3719106750.44","n/a","2016","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/evhc",
+"EVA","Enviva Partners, LP","27.8","731626583.4","n/a","2015","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/eva",
+"ENZ","Enzo Biochem, Inc.","9.46","452129830.46","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/enz",
+"EOG","EOG Resources, Inc.","102.91","59504540959.3","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/eog",
+"EPE","EP Energy Corporation","1.8","460126359","n/a","2014","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/epe",
+"EPAM","EPAM Systems, Inc.","99.01","5228974139.86","n/a","2012","Technology","EDP Services","http://www.nasdaq.com/symbol/epam",
+"EPR","EPR Properties","67.89","5001300085.11","n/a","1997","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/epr",
+"EPR^C","EPR Properties","27.46","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/epr^c",
+"EPR^E","EPR Properties","36.5199","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/epr^e",
+"EPR^F.CL","EPR Properties","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/epr^f.cl",
+"EQT","EQT Corporation","59.57","15800525510","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/eqt",
+"EQGP","EQT GP Holdings, LP","26.34","7010786100","n/a","2015","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/eqgp",
+"EQM","EQT Midstream Partners, LP","69.47","5598014728.26","n/a","2012","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/eqm",
+"EFX","Equifax, Inc.","112.93","13560563931.68","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/efx",
+"EQC","Equity Commonwealth","30.2","3747501178.6","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/eqc",
+"EQC^D","Equity Commonwealth","26.4374","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/eqc^d",
+"EQCO","Equity Commonwealth","25.25","0","n/a","2012","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/eqco",
+"ELS","Equity Lifestyle Properties, Inc.","90.2","7922874489.2","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/els",
+"EQR","Equity Residential","66.53","24448762812.58","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/eqr",
+"EQS","Equus Total Return, Inc.","2.4","32443550.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/eqs",
+"ERA","Era Group, Inc.","10.25","218618693.25","n/a","n/a","Transportation","Transportation Services","http://www.nasdaq.com/symbol/era",
+"EROS","Eros International PLC","12.75","790396406.25","n/a","2013","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/eros",
+"ESE","ESCO Technologies Inc.","64.8","1674166449.6","n/a","n/a","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/ese",
+"ESNT","Essent Group Ltd.","45.07","4436425157.42","n/a","2013","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/esnt",
+"ESS","Essex Property Trust, Inc.","247.04","16313787644.16","n/a","1994","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ess",
+"EL","Estee Lauder Companies, Inc. (The)","124.77","45944945711.94","n/a","1995","Consumer Non-Durables","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/el",
+"ESL","Esterline Technologies Corporation","69.95","2097411158.3","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/esl",
+"ETH","Ethan Allen Interiors Inc.","28.9","793910801.8","n/a","1993","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/eth",
+"EURN","Euronav NV","8.7","1376048845.8","n/a","2015","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/eurn",
+"EEA","European Equity Fund, Inc. (The)","9.74","78626150","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/eea",
+"EVR","Evercore Inc.","87","3359724066","n/a","2006","Finance","Investment Managers","http://www.nasdaq.com/symbol/evr",
+"RE","Everest Re Group, Ltd.","218.06","8955656601.4","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/re",
+"EVRI","Everi Holdings Inc.","7.97","536914822.63","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/evri",
+"ES","Eversource Energy","65.43","20733838417.44","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/es",
+"EVTC","Evertec, Inc.","13.7","991744411.1","n/a","2013","Technology","EDP Services","http://www.nasdaq.com/symbol/evtc",
+"EVH","Evolent Health, Inc","12.85","993784562","n/a","2015","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/evh",
+"AQUA","Evoqua Water Technologies Corp.","22.03","2495608121.71","n/a","2017","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/aqua",
+"XCO","EXCO Resources NL","0.529","11442731.817","n/a","2006","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/xco",
+"EXC","Exelon Corporation","41.83","40192458945.59","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/exc",
+"EXPR","Express, Inc.","10.14","799054196.46","n/a","2010","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/expr",
+"STAY","Extended Stay America, Inc.","17.52","3368989706.16","n/a","2013","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/stay",
+"EXTN","Exterran Corporation","30.99","1109076008.1","n/a","2015","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/extn",
+"EXR","Extra Space Storage Inc","85.2","10735864815.6","n/a","2004","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/exr",
+"XOM","Exxon Mobil Corporation","83.46","353628873186.42","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/xom",
+"FNB","F.N.B. Corporation","14.17","4581304202.02","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fnb",
+"FNB^E","F.N.B. Corporation","28.461","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fnb^e",
+"FN","Fabrinet","31.45","1182163671.5","n/a","2010","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/fn",
+"FDS","FactSet Research Systems Inc.","201.45","7878658331.7","n/a","1996","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/fds",
+"FICO","Fair Isaac Corporation","157.5","4723459807.5","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/fico",
+"FMSA","Fairmount Santrol Holdings Inc.","4.9","1098052652.2","n/a","2014","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/fmsa",
+"SFUN","Fang Holdings Limited","4.45","1971014091.75","n/a","2010","Technology","EDP Services","http://www.nasdaq.com/symbol/sfun",
+"FPI","Farmland Partners Inc.","9","291035745","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/fpi",
+"FPI^B","Farmland Partners Inc.","26.37","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fpi^b",
+"FBK","FB Financial Corporation","42.89","1309307490.56","n/a","2016","Finance","Major Banks","http://www.nasdaq.com/symbol/fbk",
+"FFG","FBL Financial Group, Inc.","74.9","1867519899","n/a","1996","Finance","Life Insurance","http://www.nasdaq.com/symbol/ffg",
+"FCB","FCB Financial Holdings, Inc.","52.4","2296506556.4","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/fcb",
+"AGM","Federal Agricultural Mortgage Corporation","75.2","798476908.8","n/a","n/a","Finance","Finance Companies","http://www.nasdaq.com/symbol/agm",
+"AGM.A","Federal Agricultural Mortgage Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/agm.a",
+"AGM^A","Federal Agricultural Mortgage Corporation","25.84","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/agm^a",
+"AGM^B","Federal Agricultural Mortgage Corporation","26.9264","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/agm^b",
+"AGM^C","Federal Agricultural Mortgage Corporation","27.75","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/agm^c",
+"FRT","Federal Realty Investment Trust","132.54","9615362149.8","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/frt",
+"FRT^C","Federal Realty Investment Trust","24.9","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/frt^c",
+"FSS","Federal Signal Corporation","21","1259660493","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/fss",
+"FII","Federated Investors, Inc.","33.74","3404456760.6","n/a","1998","Finance","Investment Managers","http://www.nasdaq.com/symbol/fii",
+"FMN","Federated Premier Municipal Income Fund","14.1","162101467.8","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/fmn",
+"FDX","FedEx Corporation","230.84","61899207681.12","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/fdx",
+"RACE","Ferrari N.V.","107.47","26378070120.71","n/a","2015","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/race",
+"FGP","Ferrellgas Partners, L.P.","4.57","443987679.05","n/a","1994","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/fgp",
+"FOE","Ferro Corporation","25.05","2100625089.45","n/a","n/a","Basic Industries","Paints/Coatings","http://www.nasdaq.com/symbol/foe",
+"FG","FGL Holdings","10.02","841680000","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/fg",
+"FG.WS","FGL Holdings","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fg.ws",
+"FCAU","Fiat Chrysler Automobiles N.V.","17.09","33261172505.13","n/a","2014","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/fcau",
+"FBR","Fibria Celulose S.A.","13.65","7550907327.6","n/a","1997","Basic Industries","Paper","http://www.nasdaq.com/symbol/fbr",
+"FNF","Fidelity National Financial, Inc.","40.58","13738969931.9","n/a","2014","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/fnf",
+"FIS","Fidelity National Information Services, Inc.","93.75","31300176656.25","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/fis",
+"FMO","Fiduciary/Claymore MLP Opportunity Fund","11.56","408759773.52","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/fmo",
+"FAC","First Acceptance Corporation","1.35","55619802.9","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/fac",
+"FAF","First American Corporation (The)","55.52","6152579771.68","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/faf",
+"FBP","First BanCorp.","5.08","1098340851.32","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fbp",
+"FCFS","First Cash, Inc.","66.6","3142633354.2","n/a","1991","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/fcfs",
+"FCF","First Commonwealth Financial Corporation","15.15","1476506864.85","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fcf",
+"FDC","First Data Corporation","16.29","15043271793.66","n/a","2015","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/fdc",
+"FHN","First Horizon National Corporation","19.86","4651818027.9","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/fhn",
+"FHN^A","First Horizon National Corporation","25.42","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fhn^a",
+"FR","First Industrial Realty Trust, Inc.","32.63","3910607316.33","n/a","1994","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/fr",
+"AG","First Majestic Silver Corp.","6.72","1113474862.08","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/ag",
+"FRC","FIRST REPUBLIC BANK","95.68","15362409408.32","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/frc",
+"FRC^C.CL","FIRST REPUBLIC BANK","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/frc^c.cl",
+"FRC^D","FIRST REPUBLIC BANK","25.47","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/frc^d",
+"FRC^E","FIRST REPUBLIC BANK","26.66","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/frc^e",
+"FRC^F","FIRST REPUBLIC BANK","26.53","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/frc^f",
+"FRC^G","FIRST REPUBLIC BANK","26.19","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/frc^g",
+"FRC^H","FIRST REPUBLIC BANK","25.42","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/frc^h",
+"FFA","First Trust","15.724","314058030.736","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/ffa",
+"FMY","First Trust","14.1","59404921.5","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/fmy",
+"FDEU","First Trust Dynamic Europe Equity Income Fund","18.59","320341169.72","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/fdeu",
+"FIF","First Trust Energy Infrastructure Fund","17.88","313798219.68","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/fif",
+"FSD","First Trust High Income Long Short Fund","16.32","488737602.24","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/fsd",
+"FPF","First Trust Intermediate Duration Preferred & Income Fund","24.74","1503350765.78","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/fpf",
+"FEI ","First Trust MLP and Energy Income Fund","14.45","659248766.4","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/fei",
+"FPL","First Trust New Opportunities MLP & Energy Fund","11.89","290258810.79","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/fpl",
+"FIV","First Trust Senior Floating Rate 2022 Target Term Fund","9.22","330333634.46","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/fiv",
+"FCT","First Trust Senior Floating Rate Income Fund II","12.84","342789248.88","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/fct",
+"FGB","First Trust Specialty Finance and Financial Opportunities Fund","6.31","90490176.67","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/fgb",
+"FHY","First Trust Strategic High Income Fund II","12.8","89218892.8","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fhy",
+"FEO","First Trust/Aberdeen Emerging Opportunity Fund","15.92","82259276.8","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/feo",
+"FAM","First Trust/Aberdeen Global Opportunity Income Fund","11.28","146079801.36","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/fam",
+"FE","FirstEnergy Corporation","33.76","15018406181.28","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/fe",
+"FIT","Fitbit, Inc.","6.77","1602999320.47","n/a","2015","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/fit",
+"OAKS","Five Oaks Investment Corp.","4.1","90770957.8","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/oaks",
+"OAKS^A","Five Oaks Investment Corp.","25.2","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/oaks^a",
+"FPH","Five Point Holdings, LLC","14.35","894568797.15","n/a","2017","Finance","Real Estate","http://www.nasdaq.com/symbol/fph",
+"FBC","Flagstar Bancorp, Inc.","37.75","2158602984","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/fbc",
+"DFP","Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.","26.72","511951379.04","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/dfp",
+"PFD","Flaherty & Crumrine Preferred Income Fund Incorporated","15.44","172508418","n/a","1991","n/a","n/a","http://www.nasdaq.com/symbol/pfd",
+"PFO","Flaherty & Crumrine Preferred Income Opportunity Fund Inc","12.01","150267090.31","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/pfo",
+"FFC","Flaherty & Crumrine Preferred Securities Income Fund Inc","20.65","912965203.5","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/ffc",
+"FLC","Flaherty & Crumrine Total Return Fund Inc","21.39","213003844.56","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/flc",
+"FLT","FleetCor Technologies, Inc.","180.84","16196172901.92","n/a","2010","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/flt",
+"FND","Floor & Decor Holdings, Inc.","41.39","3919019144.91","n/a","2017","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/fnd",
+"FTK","Flotek Industries, Inc.","4.73","268786123.87","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/ftk",
+"FLO","Flowers Foods, Inc.","20.07","4206867301.17","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/flo",
+"FLS","Flowserve Corporation","42.39","5537618370.63","n/a","n/a","Capital Goods","Fluid Controls","http://www.nasdaq.com/symbol/fls",
+"FLR","Fluor Corporation","48.67","6807729098.88","n/a","n/a","Basic Industries","Military/Government/Technical","http://www.nasdaq.com/symbol/flr",
+"FLY","Fly Leasing Limited","13.71","393448277.55","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/fly",
+"FMC","FMC Corporation","93.93","12611209183.26","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/fmc",
+"FMX","Fomento Economico Mexicano S.A.B. de C.V.","92.68","33163001070.36","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/fmx",
+"FL","Foot Locker, Inc.","43.31","5370334670.08","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/fl",
+"F","Ford Motor Company","12.58","49971561575.36","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/f",
+"FELP","Foresight Energy LP","4.17","594638580.6","n/a","2014","Energy","Coal Mining","http://www.nasdaq.com/symbol/felp",
+"FCE.A","Forest City Realty Trust, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/fce.a",
+"FOR","Forestar Group Inc","22.35","937335219.6","n/a","2017","Finance","Real Estate","http://www.nasdaq.com/symbol/for",
+"FTS","Fortis Inc.","37.39","15686868835.86","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/fts",
+"FTV","Fortive Corporation","74.58","25920948504.66","n/a","2016","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/ftv",
+"FIG","Fortress Investment Group LLC","7.85","3050603933.1","n/a","2007","Finance","Investment Managers","http://www.nasdaq.com/symbol/fig",
+"FTAI","Fortress Transportation and Infrastructure Investors LLC","18.12","1372983892.56","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/ftai",
+"FSM","Fortuna Silver Mines Inc.","4.21","672071698.43","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/fsm",
+"FBHS","Fortune Brands Home & Security, Inc.","67.52","10249588192.96","n/a","n/a","Basic Industries","Homebuilding","http://www.nasdaq.com/symbol/fbhs",
+"FET","Forum Energy Technologies, Inc.","14.9","1610639667.8","n/a","2012","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/fet",
+"FBM","Foundation Building Materials, Inc.","15.26","654126110.82","n/a","2017","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/fbm",
+"FCPT","Four Corners Property Trust, Inc.","26.03","1592934144.61","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/fcpt",
+"FEDU","Four Seasons Education (Cayman) Inc.","10.06","239651553.32","n/a","2017","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/fedu",
+"FNV","Franco-Nevada Corporation","80.65","14978941585.8","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/fnv",
+"FC","Franklin Covey Company","20.2","276795731.8","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/fc",
+"FSB","Franklin Financial Network, Inc.","34.7","458580070.8","n/a","2015","Finance","Major Banks","http://www.nasdaq.com/symbol/fsb",
+"BEN","Franklin Resources, Inc.","43.48","24083920840.04","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/ben",
+"FT","Franklin Universal Trust","7.29","183211507.26","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ft",
+"FI","Frank's International N.V.","6.5","1450197190","n/a","2013","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/fi",
+"FCX","Freeport-McMoran, Inc.","14.11","20425504325.48","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/fcx",
+"FMS","Fresenius Medical Care Corporation","49.76","30548811664.64","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/fms",
+"FDP","Fresh Del Monte Produce, Inc.","48.52","2413234921.72","n/a","1997","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/fdp",
+"FRO","Frontline Ltd.","5.28","896593230.72","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/fro",
+"FSIC","FS Investment Corporation","8.1","1990375869.6","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/fsic",
+"FCN","FTI Consulting, Inc.","42.66","1619230603.68","n/a","n/a","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/fcn",
+"FF","FutureFuel Corp.","14.62","639503215.4","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/ff",
+"GCV","Gabelli Convertible and Income Securities Fund, Inc. (The)","5.76","81097920","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gcv",
+"GCV^B","Gabelli Convertible and Income Securities Fund, Inc. (The)","26.6139","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gcv^b",
+"GDV","Gabelli Dividend","22.59","1862148503.34","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/gdv",
+"GDV^A","Gabelli Dividend","26.25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gdv^a",
+"GDV^D","Gabelli Dividend","26.85","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gdv^d",
+"GDV^G","Gabelli Dividend","25.3117","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gdv^g",
+"GAB","Gabelli Equity Trust, Inc. (The)","6.28","1488516372","n/a","1986","n/a","n/a","http://www.nasdaq.com/symbol/gab",
+"GAB^D","Gabelli Equity Trust, Inc. (The)","26.25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gab^d",
+"GAB^G","Gabelli Equity Trust, Inc. (The)","24.86","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gab^g",
+"GAB^H","Gabelli Equity Trust, Inc. (The)","25.22","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gab^h",
+"GAB^J","Gabelli Equity Trust, Inc. (The)","25.92","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gab^j",
+"GAB~","Gabelli Equity Trust, Inc. (The)","0.0891","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gab~",
+"GGZ","Gabelli Global Small and Mid Cap Value Trust (The)","12.69","98626400.82","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/ggz",
+"GGZ^A","Gabelli Global Small and Mid Cap Value Trust (The)","25.796","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ggz^a",
+"GGZ~","Gabelli Global Small and Mid Cap Value Trust (The)","0.5699","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ggz~",
+"GGT","Gabelli Multi-Media Trust Inc. (The)","8.84","214637869.68","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ggt",
+"GGT^B","Gabelli Multi-Media Trust Inc. (The)","26.54","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ggt^b",
+"GGT^E","Gabelli Multi-Media Trust Inc. (The)","25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ggt^e",
+"GUT","Gabelli Utility Trust (The)","7.09","309897483.55","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gut",
+"GUT^A","Gabelli Utility Trust (The)","25.936","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gut^a",
+"GUT^C","Gabelli Utility Trust (The)","25.9151","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gut^c",
+"GFA","Gafisa SA","11.76","159158746.32","n/a","2007","Basic Industries","Homebuilding","http://www.nasdaq.com/symbol/gfa",
+"GCAP","GAIN Capital Holdings, Inc.","7.92","357016397.76","n/a","2010","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/gcap",
+"GBL","Gamco Investors, Inc.","29.2","851238750.4","n/a","1999","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/gbl",
+"GNT","GAMCO Natural Resources, Gold & Income Tust ","6.72","140431267.2","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/gnt",
+"GNT^A","GAMCO Natural Resources, Gold & Income Tust ","25.07","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gnt^a",
+"GME","Gamestop Corporation","18.77","1901535393.2","n/a","2002","Consumer Services","Electronics Distribution","http://www.nasdaq.com/symbol/gme",
+"GPS","Gap, Inc. (The)","31.98","12435649194.54","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/gps",
+"GDI","Gardner Denver Holdings, Inc.","32.08","6288028420.88","n/a","2017","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/gdi",
+"IT","Gartner, Inc.","119.95","10873640108.05","n/a","1993","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/it",
+"GLOG","GasLog LP.","17.85","1439599054.95","n/a","2012","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/glog",
+"GLOG^A","GasLog LP.","26.6495","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/glog^a",
+"GLOP","GasLog Partners LP","22.3","924234917.6","n/a","2014","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/glop",
+"GLOP^A","GasLog Partners LP","26.3399","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/glop^a",
+"GATX","GATX Corporation","61.54","2356982000","n/a","n/a","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/gatx",
+"GMTA","GATX Corporation","26.33","0","n/a","2016","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/gmta",
+"GZT","Gazit-Globe Ltd.","10.39","2010533262.3","n/a","2011","Finance","Real Estate","http://www.nasdaq.com/symbol/gzt",
+"GCP","GCP Applied Technologies Inc.","33","2363990640","n/a","2016","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/gcp",
+"GNK","Genco Shipping & Trading Limited ","11.78","406787007.12","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/gnk",
+"GNRT","Gener8 Maritime, Inc.","4.57","379259483.22","n/a","2015","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/gnrt",
+"GNRC","Generac Holdlings Inc.","48.73","3029228037.22","n/a","2010","Consumer Durables","Metal Fabrications","http://www.nasdaq.com/symbol/gnrc",
+"GAM","General American Investors, Inc.","33.59","890053577.84","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gam",
+"GAM^B","General American Investors, Inc.","26.6599","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gam^b",
+"BGC","General Cable Corporation","21.8","1089230329.2","n/a","1997","Basic Industries","Telecommunications Equipment","http://www.nasdaq.com/symbol/bgc",
+"GD","General Dynamics Corporation","202.64","60504835411.12","n/a","n/a","Capital Goods","Marine Transportation","http://www.nasdaq.com/symbol/gd",
+"GEH","General Electric Capital Corporation","25.32","0","n/a","n/a","Energy","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/geh",
+"GEK","General Electric Capital Corporation","25","0","n/a","n/a","Energy","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/gek",
+"GE","General Electric Company","17.88","155056879800","n/a","n/a","Energy","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/ge",
+"GEB","General Electric Company","25.0754","0","n/a","n/a","Energy","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/geb",
+"GIS","General Mills, Inc.","56.46","32088389903.28","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/gis",
+"GM","General Motors Company","42.79","62117277144.12","n/a","2010","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/gm",
+"GM.WS.B","General Motors Company","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gm.ws.b",
+"GCO","Genesco Inc.","25.55","508930935.45","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/gco",
+"GWR","Genesee & Wyoming, Inc.","78.3","4884730153.2","n/a","n/a","Transportation","Railroads","http://www.nasdaq.com/symbol/gwr",
+"GEL","Genesis Energy, L.P.","22.22","2723710223.96","n/a","1996","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/gel",
+"GEN ","Genesis Healthcare, Inc.","0.7923","123920891.3421","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/gen",
+"GNE","Genie Energy Ltd.","4.34","107824756.76","n/a","2011","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/gne",
+"GNE^A","Genie Energy Ltd.","7.5415","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gne^a",
+"G","Genpact Limited","32","6177356736","n/a","2007","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/g",
+"GPC","Genuine Parts Company","92.86","13614529238.56","n/a","n/a","Capital Goods","Automotive Aftermarket","http://www.nasdaq.com/symbol/gpc",
+"GNW","Genworth Financial Inc","3.41","1702131671.68","n/a","2004","Finance","Life Insurance","http://www.nasdaq.com/symbol/gnw",
+"GEO","Geo Group Inc (The)","25.83","3204741428.28","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/geo",
+"GPRK","Geopark Ltd","8.65","519833738.9","n/a","2014","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/gprk",
+"GPJA","Georgia Power Company","25.4","0","n/a","2017","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/gpja",
+"GGB","Gerdau S.A.","3.32","5674646186.28","n/a","n/a","Capital Goods","Steel/Iron Ore","http://www.nasdaq.com/symbol/ggb",
+"GTY","Getty Realty Corporation","28.47","1127692685.73","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/gty",
+"GGP","GGP Inc.","23.59","22568755166.3","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ggp",
+"GGP^A","GGP Inc.","24.95","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ggp^a",
+"GIMO","Gigamon Inc.","38.75","1465243597.5","n/a","2013","Technology","EDP Services","http://www.nasdaq.com/symbol/gimo",
+"GIL","Gildan Activewear, Inc.","31.97","7014696590.9","n/a","1998","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/gil",
+"GLT","Glatfelter","20.69","901801684.95","n/a","n/a","Basic Industries","Paper","http://www.nasdaq.com/symbol/glt",
+"GKOS","Glaukos Corporation","26.37","911488358.61","n/a","2015","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/gkos",
+"GSK","GlaxoSmithKline PLC","35.32","86863919069.24","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/gsk",
+"BRSS","Global Brass and Copper Holdings, Inc.","34.5","755680824","n/a","2013","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/brss",
+"GMRE","Global Medical REIT Inc.","9.34","202030504.5","n/a","2016","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/gmre",
+"GMRE^A","Global Medical REIT Inc.","25.5","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gmre^a",
+"GNL","Global Net Lease, Inc.","21.66","1457432456.22","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/gnl",
+"GNL^A","Global Net Lease, Inc.","25.65","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gnl^a",
+"GLP","Global Partners LP","17.5","594922352.5","n/a","2005","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/glp",
+"GPN","Global Payments Inc.","100.75","16033599923.25","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/gpn",
+"GSL","Global Ship Lease, Inc.","1.18","64878246.7","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/gsl",
+"GSL^B","Global Ship Lease, Inc.","22.89","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gsl^b",
+"GLOB","Globant S.A.","39.31","1379781000","n/a","2014","Technology","EDP Services","http://www.nasdaq.com/symbol/glob",
+"GMED","Globus Medical, Inc.","37.62","3625669107.72","n/a","2012","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/gmed",
+"GMS","GMS Inc.","37.49","1535999228.45","n/a","2016","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/gms",
+"GNC","GNC Holdings, Inc.","5.39","371925453.13","n/a","2011","Consumer Non-Durables","Food Chains","http://www.nasdaq.com/symbol/gnc",
+"GDDY","GoDaddy Inc.","48","8003096352","n/a","2015","Technology","EDP Services","http://www.nasdaq.com/symbol/gddy",
+"GOL","Gol Linhas Aereas Inteligentes S.A.","8.6","22525062724","n/a","2004","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/gol",
+"GFI","Gold Fields Limited","4.14","3401145406.98","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/gfi",
+"GG","Goldcorp Inc.","12.72","11029959260.64","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/gg",
+"GSBD","Goldman Sachs BDC, Inc.","21.83","876052416.95","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/gsbd",
+"GS","Goldman Sachs Group, Inc. (The)","248.95","93904308197.05","n/a","1999","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/gs",
+"GS^A","Goldman Sachs Group, Inc. (The)","22.58","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gs^a",
+"GS^B","Goldman Sachs Group, Inc. (The)","26.12","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gs^b",
+"GS^C","Goldman Sachs Group, Inc. (The)","22.93","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gs^c",
+"GS^D","Goldman Sachs Group, Inc. (The)","22.84","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gs^d",
+"GS^J","Goldman Sachs Group, Inc. (The)","27.25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gs^j",
+"GS^K","Goldman Sachs Group, Inc. (The)","28.95","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gs^k",
+"GS^N","Goldman Sachs Group, Inc. (The)","28.03","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gs^n",
+"GER","Goldman Sachs MLP Energy Renaissance Fund","5.84","462082670.8","n/a","1986","n/a","n/a","http://www.nasdaq.com/symbol/ger",
+"GMZ","Goldman Sachs MLP Income Opportunities Fund","8.45","374706969","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/gmz",
+"GRC","Gorman-Rupp Company (The)","32.36","844810320.28","n/a","n/a","Capital Goods","Fluid Controls","http://www.nasdaq.com/symbol/grc",
+"GPX","GP Strategies Corporation","22.75","381827377.75","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/gpx",
+"GGG","Graco Inc.","129.46","7266589800","n/a","n/a","Capital Goods","Fluid Controls","http://www.nasdaq.com/symbol/ggg",
+"GHM","Graham Corporation","19.4","189512508.4","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/ghm",
+"GHC","Graham Holdings Company","571.5","3161432844","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/ghc",
+"GPT","Gramercy Property Trust","28.54","4585537125.98","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/gpt",
+"GPT^A","Gramercy Property Trust Inc.","26.51","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gpt^a",
+"GRAM","Grana y Montero S.A.A.","2.77","365669799.66","n/a","2013","Basic Industries","Military/Government/Technical","http://www.nasdaq.com/symbol/gram",
+"GVA","Granite Construction Incorporated","65.63","2615406888.29","n/a","n/a","Basic Industries","Military/Government/Technical","http://www.nasdaq.com/symbol/gva",
+"GPMT","Granite Point Mortgage Trust Inc.","17.96","776502449.88","n/a","2017","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/gpmt",
+"GRP.U","Granite Real Estate Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/grp.u",
+"GPK","Graphic Packaging Holding Company","15.26","4726234236.08","n/a","n/a","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/gpk",
+"GTN","Gray Television, Inc.","14.5","1052728492.5","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/gtn",
+"GTN.A","Gray Television, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gtn.a",
+"AJX","Great Ajax Corp.","14.38","262463400.5","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ajx",
+"AJXA","Great Ajax Corp.","25.81","0","n/a","2017","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ajxa",
+"GXP","Great Plains Energy Inc","34.34","7405820923.64","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/gxp",
+"GWB","Great Western Bancorp, Inc.","41.07","2417128071.27","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/gwb",
+"GDOT","Green Dot Corporation","61.27","3113761374.02","n/a","2010","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/gdot",
+"GBX","Greenbrier Companies, Inc. (The)","49.45","1419245263.4","n/a","1994","Capital Goods","Railroads","http://www.nasdaq.com/symbol/gbx",
+"GHL","Greenhill & Co., Inc.","20","525267940","n/a","2004","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/ghl",
+"GEF","Greif Bros. Corporation","54.34","3197738807.12","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gef",
+"GEF.B","Greif Bros. Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gef.b",
+"GFF","Griffon Corporation","22.5","1062439177.5","n/a","n/a","Capital Goods","Building Products","http://www.nasdaq.com/symbol/gff",
+"GPI","Group 1 Automotive, Inc.","81.02","1689997719.38","n/a","1997","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/gpi",
+"GRUB","GrubHub Inc.","66.6","5773856630.4","n/a","2014","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/grub",
+"PAC","Grupo Aeroportuario Del Pacifico, S.A. de C.V.","104.58","5866938000","n/a","2006","Transportation","Aerospace","http://www.nasdaq.com/symbol/pac",
+"ASR","Grupo Aeroportuario del Sureste, S.A. de C.V.","185.71","5571300000","n/a","n/a","Transportation","Aerospace","http://www.nasdaq.com/symbol/asr",
+"AVAL","Grupo Aval Acciones y Valores S.A.","8.24","9179779061.68","n/a","2014","Finance","Commercial Banks","http://www.nasdaq.com/symbol/aval",
+"BSMX","Grupo Financiero Santander Mexico S.A. B. de C.V.","8","10859190888","n/a","2012","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bsmx",
+"SUPV","Grupo Supervielle S.A.","26.5","2420628296","n/a","2016","Finance","Commercial Banks","http://www.nasdaq.com/symbol/supv",
+"TV","Grupo Televisa S.A.","18.3","10792245111","n/a","1993","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/tv",
+"GTT","GTT Communications, Inc.","39.55","1718649996","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/gtt",
+"GSH","Guangshen Railway Company Limited","27.92","3955447060.8","n/a","n/a","Transportation","Railroads","http://www.nasdaq.com/symbol/gsh",
+"GES","Guess?, Inc.","16.37","1363084718.8","n/a","1996","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/ges",
+"GGM","Guggenheim Credit Allocation Fund","21.91","161371816.83","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/ggm",
+"GPM","Guggenheim Enhanced Equity Income Fund","8.72","418881523.84","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gpm",
+"GOF","Guggenheim Strategic Opportunities Fund","21.58","514715111.04","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gof",
+"GBAB","Guggenheim Taxable Municipal Managed Duration Trst","22.73","395872658.11","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/gbab",
+"GWRE","Guidewire Software, Inc.","73.15","5611317993.05","n/a","2012","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/gwre",
+"HRB","H&R Block, Inc.","25.86","5406290488.02","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/hrb",
+"FUL","H. B. Fuller Company","55.65","2801021766.9","n/a","n/a","Basic Industries","Home Furnishings","http://www.nasdaq.com/symbol/ful",
+"HAE","Haemonetics Corporation","57.61","3042858460.74","n/a","1991","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/hae",
+"HK","Halcon Resources Corporation","7.38","1104018974.46","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/hk",
+"HK.WS","Halcon Resources Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hk.ws",
+"HAL","Halliburton Company","43.06","37571611283.18","n/a","n/a","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/hal",
+"HYH","Halyard Health, Inc.","48.41","2267352447.68","n/a","2014","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/hyh",
+"HBB","Hamilton Beach Brands Holding Company","28.31","387094859.92","n/a","2017","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/hbb",
+"HBI","Hanesbrands Inc.","20.84","7597934332.04","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/hbi",
+"HASI","Hannon Armstrong Sustainable Infrastructure Capital, Inc.","23.92","1235616878.08","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hasi",
+"HOG","Harley-Davidson, Inc.","50.03","8419807405.13","n/a","n/a","Consumer Non-Durables","Motor Vehicles","http://www.nasdaq.com/symbol/hog",
+"HMY","Harmony Gold Mining Company Limited","1.83","813544805.49","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/hmy",
+"HRS","Harris Corporation","142.86","17028990573","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/hrs",
+"HSC","Harsco Corporation","17.9","1439955207.5","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/hsc",
+"HHS","Harte-Hanks, Inc.","1.04","65039080.08","n/a","1993","Technology","Advertising","http://www.nasdaq.com/symbol/hhs",
+"HGH","Hartford Financial Services Group, Inc. (The)","30.18","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/hgh",
+"HIG","Hartford Financial Services Group, Inc. (The)","57.43","20486353964.69","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/hig",
+"HIG.WS","Hartford Financial Services Group, Inc. (The)","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hig.ws",
+"HVT","Haverty Furniture Companies, Inc.","24.45","518815308","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/hvt",
+"HVT.A","Haverty Furniture Companies, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hvt.a",
+"HE","Hawaiian Electric Industries, Inc.","38.1","4144745761.8","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/he",
+"HE^U","Hawaiian Electric Industries, Inc.","27.4725","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/he^u",
+"HCHC","HC2 Holdings, Inc.","5.63","242398118.64","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/hchc",
+"HCA","HCA Healthcare, Inc.","84.05","29758112625","n/a","2011","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/hca",
+"HCI","HCI Group, Inc.","29.85","291991267.2","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/hci",
+"HCP","HCP, Inc.","26.66","12506431250.34","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hcp",
+"HDB","HDFC Bank Limited","96.01","82010004699.05","n/a","2001","Finance","Commercial Banks","http://www.nasdaq.com/symbol/hdb",
+"HR","Healthcare Realty Trust Incorporated","33.18","4143852754.86","n/a","1993","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hr",
+"HTA","Healthcare Trust of America, Inc.","30.75","6300245084.25","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hta",
+"HLS","HealthSouth Corporation","49.18","4834925340.72","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/hls",
+"HL","Hecla Mining Company","3.72","1484349593.76","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/hl",
+"HL^B","Hecla Mining Company","53.41","0","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/hl^b",
+"HEI","Heico Corporation","88.74","7494612395.22","n/a","n/a","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/hei",
+"HEI.A","Heico Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hei.a",
+"HLX","Helix Energy Solutions Group, Inc.","6.92","1022225161.08","n/a","n/a","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/hlx",
+"HP","Helmerich & Payne, Inc.","59.56","6468546379.32","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/hp",
+"HLF","Herbalife LTD.","69.66","6074156673.36","n/a","2004","Health Care","Other Pharmaceuticals","http://www.nasdaq.com/symbol/hlf",
+"HRI","Herc Holdings Inc.","59.65","1692318518.25","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/hri",
+"HTGC","Hercules Capital, Inc.","13.39","1126938030.79","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/htgc",
+"HTGX","Hercules Capital, Inc.","25.4","0","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/htgx",
+"HRTG","Heritage Insurance Holdings, Inc.","18","439203132","n/a","2014","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/hrtg",
+"HT","Hersha Hospitality Trust","17.59","731919442.66","n/a","1999","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ht",
+"HT^C","Hersha Hospitality Trust","25.348","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ht^c",
+"HT^D","Hersha Hospitality Trust","25.3992","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ht^d",
+"HT^E","Hersha Hospitality Trust","25.26","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ht^e",
+"HSY","Hershey Company (The)","111.01","23389295909.96","n/a","n/a","Consumer Non-Durables","Specialty Foods","http://www.nasdaq.com/symbol/hsy",
+"HTZ","Hertz Global Holdings, Inc","20.27","1697041777.88","n/a","2016","Consumer Services","Rental/Leasing Companies","http://www.nasdaq.com/symbol/htz",
+"HES","Hess Corporation","47.09","14963036990.16","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/hes",
+"HES^A","Hess Corporation","57.77","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hes^a",
+"HESM","Hess Midstream Partners LP","21.5","1173025122","n/a","2017","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/hesm",
+"HPE","Hewlett Packard Enterprise Company","14.44","23031800000","n/a","2015","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/hpe",
+"HXL","Hexcel Corporation","61.22","5499115395.84","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/hxl",
+"HF","HFF, Inc.","44.78","1727591980.32","n/a","2007","Consumer Services","Real Estate","http://www.nasdaq.com/symbol/hf",
+"HCLP","Hi-Crush Partners LP","10.5","955822423.5","n/a","2012","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/hclp",
+"HFRO","Highland Floating Rate Opportunities Fund","15.35","1101047303.1","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/hfro",
+"HIW","Highwoods Properties, Inc.","50.65","5229558811","n/a","1994","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hiw",
+"HIL","Hill International, Inc.","5.55","287924093.25","n/a","n/a","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/hil",
+"HI","Hillenbrand Inc","44.85","2826592538.25","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","http://www.nasdaq.com/symbol/hi",
+"HRC","Hill-Rom Holdings Inc","84.22","5548474912.16","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/hrc",
+"HTH","Hilltop Holdings Inc.","24.94","2392003231.16","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/hth",
+"HGV","Hilton Grand Vacations Inc.","39.68","3931850448.64","n/a","2016","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/hgv",
+"HLT","Hilton Worldwide Holdings Inc.","77.25","24716247504","n/a","2016","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/hlt",
+"HNI","HNI Corporation","34.24","1486946163.84","n/a","n/a","Consumer Durables","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/hni",
+"HMLP","Hoegh LNG Partners LP","17.4","572824773.6","n/a","2014","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/hmlp",
+"HMLP^A","Hoegh LNG Partners LP","25.95","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hmlp^a",
+"HEP","Holly Energy Partners, L.P.","34.09","2192633175.95","n/a","2004","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/hep",
+"HFC","HollyFrontier Corporation","44.25","7844332949.25","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/hfc",
+"HD","Home Depot, Inc. (The)","180.42","210685205839.98","n/a","n/a","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/hd",
+"HMC","Honda Motor Company, Ltd.","33.38","60160075323.22","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/hmc",
+"HON","Honeywell International Inc.","154.4","117625436151.2","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/hon",
+"HMN","Horace Mann Educators Corporation","46.85","1905258835.35","n/a","1991","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/hmn",
+"HZN","Horizon Global Corporation","13.86","345640347.36","n/a","2015","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/hzn",
+"HTFA","Horizon Technology Finance Corporation","25.73","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/htfa",
+"HRL","Hormel Foods Corporation","36.77","19408242766.92","n/a","n/a","Consumer Non-Durables","Meat/Poultry/Fish","http://www.nasdaq.com/symbol/hrl",
+"HOS","Hornbeck Offshore Services","3.71","137457043.36","n/a","2004","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/hos",
+"HST","Host Hotels & Resorts, Inc.","19.51","14439120625.92","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hst",
+"HLI","Houlihan Lokey, Inc.","43.97","2895847095.67","n/a","2015","Finance","Investment Managers","http://www.nasdaq.com/symbol/hli",
+"HOV","Hovnanian Enterprises Inc","2.82","416212025.94","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/hov",
+"HHC","Howard Hughes Corporation (The)","124.16","5370387338.24","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hhc",
+"HPQ","HP Inc.","21.41","35760146083.11","n/a","n/a","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/hpq",
+"HRG","HRG Group, Inc.","17.26","3462785152.64","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/hrg",
+"HSBC","HSBC Holdings plc","49.56","198186280230.96","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/hsbc",
+"HSBC^A","HSBC Holdings plc","25.92","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hsbc^a",
+"HSEA","HSBC Holdings plc","27.64","0","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/hsea",
+"HSEB","HSBC Holdings plc","26.84","0","n/a","n/a","Finance","Savings Institutions","http://www.nasdaq.com/symbol/hseb",
+"HNP","Huaneng Power International, Inc.","25.5","9690244443","n/a","1994","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/hnp",
+"HUBB","Hubbell Inc","124.34","6802148889.26","n/a","2015","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/hubb",
+"HUBS","HubSpot, Inc.","81.2","3034569535.2","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/hubs",
+"HBM","Hudbay Minerals Inc.","7.4","1933406791.2","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/hbm",
+"HBM.WS","Hudbay Minerals Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hbm.ws",
+"HPP","Hudson Pacific Properties, Inc.","35.57","5551084576.78","n/a","2010","Finance","Real Estate","http://www.nasdaq.com/symbol/hpp",
+"HGT","Hugoton Royalty Trust","1.5","60000000","n/a","1999","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/hgt",
+"HUM","Humana Inc.","258.53","36933620618.88","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/hum",
+"HII","Huntington Ingalls Industries, Inc.","235.99","10681203567.45","n/a","n/a","Capital Goods","Marine Transportation","http://www.nasdaq.com/symbol/hii",
+"HUN","Huntsman Corporation","31.72","7613057027.16","n/a","2005","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/hun",
+"H","Hyatt Hotels Corporation","72.46","8615228361.64","n/a","2009","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/h",
+"HY","Hyster-Yale Materials Handling, Inc.","84.59","1392547648.8","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/hy",
+"IAG","Iamgold Corporation","5.37","2496167043.12","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/iag",
+"IBN","ICICI Bank Limited","9.38","30076172624.96","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/ibn",
+"IDA","IDACORP, Inc.","98.23","4950108122.74","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ida",
+"IEX","IDEX Corporation","133.99","10237083211.55","n/a","1989","Capital Goods","Fluid Controls","http://www.nasdaq.com/symbol/iex",
+"IDT","IDT Corporation","15.68","389513261.76","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/idt",
+"ITW","Illinois Tool Works Inc.","164.87","56484294656.95","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/itw",
+"IMAX","Imax Corporation","24.55","1589734292.55","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/imax",
+"ICD","Independence Contract Drilling, Inc.","3.74","142050937.16","n/a","2014","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/icd",
+"IHC","Independence Holding Company","28.95","430264916.7","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/ihc",
+"IRT","Independence Realty Trust, Inc.","10.2","851889740.4","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/irt",
+"IFN","India Fund, Inc. (The)","27.09","769453794.9","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ifn",
+"IBA","Industrias Bachoco, S.A. de C.V.","57.48","2874000000","n/a","1997","Consumer Non-Durables","Meat/Poultry/Fish","http://www.nasdaq.com/symbol/iba",
+"INFY","Infosys Limited","15.06","34592718601.02","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/infy",
+"HIFR","InfraREIT, Inc.","21.08","923238968.2","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hifr",
+"ING","ING Group, N.V.","17.98","69863662227.26","n/a","1997","Finance","Commercial Banks","http://www.nasdaq.com/symbol/ing",
+"ISF","ING Group, N.V.","25.69","0","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/isf",
+"ISG","ING Group, N.V.","26.14","0","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/isg",
+"IR","Ingersoll-Rand plc (Ireland)","86.21","21541108641.65","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/ir",
+"NGVT","Ingevity Corporation","79.06","3329648346.66","n/a","2016","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/ngvt",
+"INGR","Ingredion Incorporated","139.71","10040259150","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/ingr",
+"IIPR","Innovative Industrial Properties, Inc.","18.9","66633159.6","n/a","2016","Finance","Real Estate","http://www.nasdaq.com/symbol/iipr",
+"IIPR^A","Innovative Industrial Properties, Inc.","26.1","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/iipr^a",
+"IPHI","Inphi Corporation","41.21","1752807636.71","n/a","2010","Technology","Semiconductors","http://www.nasdaq.com/symbol/iphi",
+"INSI","Insight Select Income Fund","20.22","216556907.7","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/insi",
+"NSP","Insperity, Inc.","114.55","2387549727.55","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/nsp",
+"IBP","Installed Building Products, Inc.","76.55","2439079044.55","n/a","2014","Basic Industries","Homebuilding","http://www.nasdaq.com/symbol/ibp",
+"INST","Instructure, Inc.","33.9","1026468134.4","n/a","2015","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/inst",
+"ITGR","Integer Holdings Corporation","47.7","1510650891","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/itgr",
+"I","Intelsat S.A.","3.47","412930000","n/a","2013","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/i",
+"ICE","Intercontinental Exchange Inc.","72.07","42162836504.32","n/a","2005","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/ice",
+"IHG","Intercontinental Hotels Group","59.22","10772453836.62","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/ihg",
+"IFF","Internationa Flavors & Fragrances, Inc.","154.7","12217766342.6","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/iff",
+"IBM","International Business Machines Corporation","154.76","143275473659.28","n/a","n/a","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/ibm",
+"IGT","International Game Technology","27.75","5617432500","n/a","2015","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/igt",
+"IP","International Paper Company","55.63","22971196322.3","n/a","n/a","Basic Industries","Paper","http://www.nasdaq.com/symbol/ip",
+"INSW","International Seaways, Inc.","16.75","487255238.75","n/a","2016","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/insw",
+"IPG","Interpublic Group of Companies, Inc. (The)","20.09","7807146633.37","n/a","n/a","Technology","Advertising","http://www.nasdaq.com/symbol/ipg",
+"IPL^D","Interstate Power and Light Company","26.27","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ipl^d",
+"INXN","InterXion Holding N.V.","57.86","4126980220","n/a","2011","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/inxn",
+"IPI","Intrepid Potash, Inc","3.74","489083947.66","n/a","2008","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/ipi",
+"XON","Intrexon Corporation","13.55","1635762842.75","n/a","2013","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/xon",
+"IVC","Invacare Corporation","17.25","566428469.25","n/a","n/a","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/ivc",
+"VBF","Invesco Bond Fund","19.84","225721048.96","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vbf",
+"VCV","Invesco California Value Municipal Income Trust","12.6","603103208.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vcv",
+"VTA","Invesco Credit Opportunities Fund","11.63","861716522.92","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/vta",
+"IHIT","Invesco High Income 2023 Target Term Fund","10","239414130","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/ihit",
+"IHTA","Invesco High Income 2024 Target Term Fund","10","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/ihta",
+"VLT","Invesco High Income Trust II","14.64","118853800.56","n/a","1989","n/a","n/a","http://www.nasdaq.com/symbol/vlt",
+"IVR","INVESCO MORTGAGE CAPITAL INC","17.83","1990123104.33","n/a","2009","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ivr",
+"IVR^B","INVESCO MORTGAGE CAPITAL INC","26.1","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ivr^b",
+"IVR^C","INVESCO MORTGAGE CAPITAL INC","25.6","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ivr^c",
+"IVR^A","Invesco Mortgage Capital Inc.","25.26","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ivr^a",
+"OIA","Invesco Municipal Income Opportunities Trust","7.99","379167894.94","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/oia",
+"VMO","Invesco Municipal Opportunity Trust","12.27","827176246.29","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vmo",
+"VKQ","Invesco Municipal Trust","12.3","680438792.1","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vkq",
+"VPV","Invesco Pennsylvania Value Municipal Income Trust","12.12","288814073.28","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vpv",
+"IVZ","Invesco Plc","36.21","14740313571.3","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/ivz",
+"IQI","Invesco Quality Municipal Income Trust","12.31","650999541.07","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/iqi",
+"VVR","Invesco Senior Income Trust","4.38","788558380.8","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/vvr",
+"VTN","Invesco Trust for Investment Grade New York Municipal","13.71","267039993.63","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vtn",
+"VGM","Invesco Trust for Investment Grade Municipals","13.17","714147148.32","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vgm",
+"IIM","Invesco Value Municipal Income Trust","14.7","691730814.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/iim",
+"ITG","Investment Technology Group, Inc.","18.07","597407571.8","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/itg",
+"IRET","Investors Real Estate Trust","5.96","718697775","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/iret",
+"IRET^C","Investors Real Estate Trust","25.56","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/iret^c",
+"NVTA","Invitae Corporation","8.7","460624205.7","n/a","2015","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/nvta",
+"INVH","Invitation Homes Inc.","23.51","7319939357.9","n/a","2017","Finance","Real Estate","http://www.nasdaq.com/symbol/invh",
+"IO","Ion Geophysical Corporation","14.05","167141469.5","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/io",
+"IQV","IQVIA Holdings, Inc.","102.27","21526594464.9","n/a","2013","Health Care","Biotechnology: Commercial Physical & Biological Resarch","http://www.nasdaq.com/symbol/iqv",
+"IRM","Iron Mountain Incorporated","40.75","10877686580.5","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/irm",
+"IRS","IRSA Inversiones Y Representaciones S.A.","29.4","1701308792.4","n/a","n/a","Consumer Services","Homebuilding","http://www.nasdaq.com/symbol/irs",
+"ICL","Israel Chemicals Shs","4.17","5322545912.19","n/a","2014","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/icl",
+"STAR ","iStar Financial Inc.","11.5","784300172.5","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/star",
+"STAR^D","iStar Financial Inc.","25.56","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/star^d",
+"STAR^G","iStar Financial Inc.","25.6","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/star^g",
+"STAR^I","iStar Financial Inc.","25.18","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/star^i",
+"ITCB","Ita? CorpBanca","11.72","4003604810.32","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/itcb",
+"ITUB","Itau Unibanco Banco Holding SA","12.63","82208561798.79","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/itub",
+"ITT","ITT Inc.","53.55","4712400000","n/a","2011","Capital Goods","Fluid Controls","http://www.nasdaq.com/symbol/itt",
+"IVH","Ivy High Income Opportunities Fund","14.73","244033206.24","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/ivh",
+"JPM","J P Morgan Chase & Co","104.79","363592543213.83","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/jpm",
+"JPM.WS","J P Morgan Chase & Co","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jpm.ws",
+"JPM^A","J P Morgan Chase & Co","25.51","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/jpm^a",
+"JPM^B","J P Morgan Chase & Co","26.89","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jpm^b",
+"JPM^E","J P Morgan Chase & Co","26.84","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jpm^e",
+"JPM^F","J P Morgan Chase & Co","27.08","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jpm^f",
+"JPM^G","J P Morgan Chase & Co","27.16","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jpm^g",
+"JPM^H","J P Morgan Chase & Co","27.19","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/jpm^h",
+"JAX","J. Alexander's Holdings, Inc.","9.8","144012724.8","n/a","2015","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/jax",
+"JILL","J. Jill, Inc.","6.1","266862458.4","n/a","2017","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/jill",
+"JCP","J.C. Penney Company, Inc. Holding Company","3.36","1046880360.96","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/jcp",
+"SJM","J.M. Smucker Company (The)","115.61","13133013217.94","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/sjm",
+"JBL","Jabil Inc.","28.58","5048459826.58","n/a","1993","Technology","Electrical Products","http://www.nasdaq.com/symbol/jbl",
+"JEC","Jacobs Engineering Group Inc.","65.46","7885712346.12","n/a","n/a","Basic Industries","Military/Government/Technical","http://www.nasdaq.com/symbol/jec",
+"JAG","Jagged Peak Energy Inc.","15.29","3255709714.95","n/a","2017","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/jag",
+"JHX","James Hardie Industries plc.","16.49","7276610717.01","n/a","n/a","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/jhx",
+"JHG","Janus Henderson Group plc","37.02","7419035228.76","n/a","2017","Finance","Investment Managers","http://www.nasdaq.com/symbol/jhg",
+"JOF","Japan Smaller Capitalization Fund Inc","13.4301","380527016.3793","n/a","1990","n/a","n/a","http://www.nasdaq.com/symbol/jof",
+"JBGS","JBG SMITH Properties","33.72","3977513648.04","n/a","2017","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/jbgs",
+"JELD","JELD-WEN Holding, Inc.","38.7","4079527334.1","n/a","2017","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/jeld",
+"JCAP","Jernigan Capital, Inc.","20.66","294858838.22","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/jcap",
+"JT","Jianpu Technology Inc.","5","828582700","n/a","2017","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/jt",
+"JKS","JinkoSolar Holding Company Limited","24.42","794785969.56","n/a","2010","Technology","Semiconductors","http://www.nasdaq.com/symbol/jks",
+"JMP","JMP Group LLC","5.38","115459023.3","n/a","2007","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/jmp",
+"JMPB","JMP Group LLC","25.71","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/jmpb",
+"JMPC.CL","JMP Group LLC","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jmpc.cl",
+"JMPD","JMP Group LLC","24.77","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/jmpd",
+"JBT","John Bean Technologies Corporation","117.95","3723416112.5","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/jbt",
+"BTO","John Hancock Financial Opportunities Fund","37.56","699964779.6","n/a","1994","n/a","n/a","http://www.nasdaq.com/symbol/bto",
+"HEQ","John Hancock Hedged Equity & Income Fund","17.54","214069894.26","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/heq",
+"JHS","John Hancock Income Securities Trust","14.7999","172368293.3415","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jhs",
+"JHI","John Hancock Investors Trust","17.64","153591921","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jhi",
+"HPF","John Hancock Pfd Income Fund II","21.31","453212470.76","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/hpf",
+"HPI","John Hancock Preferred Income Fund","21.37","555689537.98","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/hpi",
+"HPS","John Hancock Preferred Income Fund III","18.55","585753071.75","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/hps",
+"PDT","John Hancock Premium Dividend Fund","17.273","834243062.96","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pdt",
+"HTD","John Hancock Tax Advantaged Dividend Income Fund","25.98","919301286.78","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/htd",
+"HTY","John Hancock Tax-Advantaged Global Shareholder Yield Fund","8.85","97550859.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hty",
+"JW.A","John Wiley & Sons, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jw.a",
+"JW.B","John Wiley & Sons, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jw.b",
+"JNJ","Johnson & Johnson","139.98","376059076599","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/jnj",
+"JCI","Johnson Controls International plc","37.42","34629778149.04","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/jci",
+"JONE","Jones Energy, Inc.","1.06","103956922.08","n/a","2013","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/jone",
+"JLL","Jones Lang LaSalle Incorporated","152.06","6898418737.56","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/jll",
+"JMEI","Jumei International Holding Limited","2.97","444627669.42","n/a","2014","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/jmei",
+"JNPR","Juniper Networks, Inc.","28.38","10640465239.14","n/a","1999","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/jnpr",
+"JP","Jupai Holdings Limited","16.37","528534654.08","n/a","2015","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/jp",
+"JE","Just Energy Group, Inc.","4.36","640277078.76","n/a","n/a","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/je",
+"JE^A","Just Energy Group, Inc.","23.8406","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/je^a",
+"LRN","K12 Inc","16.48","681164115.52","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/lrn",
+"KAI","Kadant Inc","101.55","1117793447.55","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/kai",
+"KDMN","Kadmon Holdings, Inc.","3.6","283115905.2","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/kdmn",
+"KAMN","Kaman Corporation","58.82","1636088475.86","n/a","n/a","Consumer Durables","Industrial Specialties","http://www.nasdaq.com/symbol/kamn",
+"KSU","Kansas City Southern","110.39","11430125127.19","n/a","n/a","Transportation","Railroads","http://www.nasdaq.com/symbol/ksu",
+"KSU^","Kansas City Southern","27.25","0","n/a","n/a","Transportation","Railroads","http://www.nasdaq.com/symbol/ksu^",
+"KS","KapStone Paper and Packaging Corporation","22.11","2143710823.98","n/a","n/a","Basic Industries","Paper","http://www.nasdaq.com/symbol/ks",
+"KAR","KAR Auction Services, Inc","50.19","6788945481.57","n/a","2009","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/kar",
+"KED","Kayne Anderson Energy Development Company","15.74","169351051.46","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/ked",
+"KYE","Kayne Anderson Energy Total Return Fund, Inc.","9.8","359352574","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/kye",
+"KMF","Kayne Anderson Midstream Energy Fund, Inc","13.03","287105235.1","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/kmf",
+"KYN","Kayne Anderson MLP Investment Company","15.77","1806859025.55","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/kyn",
+"KYN^F","Kayne Anderson MLP Investment Company","25.47","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kyn^f",
+"KB","KB Financial Group Inc","53.99","21650176481.46","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/kb",
+"KBH","KB Home","30.78","2944217900.34","n/a","1986","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/kbh",
+"KBR","KBR, Inc.","18.82","2636298241.38","n/a","2006","Basic Industries","Military/Government/Technical","http://www.nasdaq.com/symbol/kbr",
+"KAP","KCAP Financial, Inc.","25.4798","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kap",
+"FRAC","Keane Group, Inc.","15.64","1749039592.64","n/a","2017","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/frac",
+"K","Kellogg Company","65.99","22797736082.12","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/k",
+"KEM","Kemet Corporation","15.45","871095256.5","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/kem",
+"KMPA","Kemper Corporation","26.27","0","n/a","2014","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/kmpa",
+"KMPR","Kemper Corporation","68.65","3532135795.35","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/kmpr",
+"KMT","Kennametal Inc.","46.58","3775222966.74","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/kmt",
+"KW","Kennedy-Wilson Holdings Inc.","19.25","2915315191.25","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/kw",
+"KEN","Kenon Holdings Ltd.","20.5","1101253173.5","n/a","2015","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ken",
+"KEG","Key Energy Services, Inc.","10.4","209142804","n/a","2016","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/keg",
+"KEY","KeyCorp","19.13","20572395400.15","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/key",
+"KEY^I","KeyCorp","29","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/key^i",
+"KEYS","Keysight Technologies Inc.","43.46","8083876866.86","n/a","2014","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/keys",
+"KRC","Kilroy Realty Corporation","75.58","7435730908.48","n/a","1997","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/krc",
+"KRP","Kimbell Royalty Partners","16.83","277859917.17","n/a","2017","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/krp",
+"KMB","Kimberly-Clark Corporation","120.51","42390271620.45","n/a","n/a","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/kmb",
+"KIM","Kimco Realty Corporation","18.5","7874588066.5","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/kim",
+"KIM^I","Kimco Realty Corporation","25.29","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kim^i",
+"KIM^J","Kimco Realty Corporation","25.18","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kim^j",
+"KIM^K","Kimco Realty Corporation","25.3877","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kim^k",
+"KIM^L","Kimco Realty Corporation","24.7","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kim^l",
+"KMI","Kinder Morgan, Inc.","17.41","38880700983.34","n/a","2011","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/kmi",
+"KMI^A","Kinder Morgan, Inc.","36.17","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kmi^a",
+"KND","Kindred Healthcare, Inc.","7.45","647647810.4","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/knd",
+"KFS","Kingsway Financial Services, Inc.","5.05","119487317.75","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/kfs",
+"KGC","Kinross Gold Corporation","4.09","5100204179.83","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/kgc",
+"KEX","Kirby Corporation","66.6","3975820200","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/kex",
+"KL","Kirkland Lake Gold Ltd.","14.44","2988754681.24","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/kl",
+"KRG","Kite Realty Group Trust","19.3","1613365512.4","n/a","2004","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/krg",
+"KKR","KKR & Co. L.P.","19.88","9494139252.36","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/kkr",
+"KKR^A","KKR & Co. L.P.","26.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kkr^a",
+"KKR^B","KKR & Co. L.P.","26.62","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kkr^b",
+"KFN^","KKR Financial Holdings LLC","25.46","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kfn^",
+"KIO","KKR Income Opportunities Fund","15.79","240880176.44","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/kio",
+"KREF","KKR Real Estate Finance Trust Inc.","20.48","1099477811.2","n/a","2017","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/kref",
+"KMG","KMG Chemicals, Inc.","53.61","823752282.06","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/kmg",
+"KNX","Knight Transportation, Inc.","42.85","7624456474","n/a","2017","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/knx",
+"KNL","Knoll, Inc.","21.25","1048684865","n/a","2004","Consumer Durables","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/knl",
+"KNOP","KNOT Offshore Partners LP","20.05","595366584.7","n/a","2013","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/knop",
+"KN","Knowles Corporation","15.35","1373341336.85","n/a","2014","Consumer Non-Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/kn",
+"KSS","Kohl's Corporation","48.05","8100262465.2","n/a","1992","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/kss",
+"PHG","Koninklijke Philips N.V.","38.16","35750615760","n/a","n/a","Energy","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/phg",
+"KOP","Koppers Holdings Inc.","50.4","1045571234.4","n/a","2006","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/kop",
+"KEP","Korea Electric Power Corporation","17.57","22558617665.78","n/a","1994","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/kep",
+"KF","Korea Fund, Inc. (The)","43.22","251639503.46","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kf",
+"KFY","Korn/Ferry International","42.19","2383418110.91","n/a","1999","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/kfy",
+"KOS","Kosmos Energy Ltd.","7.99","3110949358.36","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/kos",
+"KRA","Kraton Corporation","46.73","1462467734.33","n/a","2009","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/kra",
+"KR","Kroger Company (The)","25.67","22834034232.25","n/a","n/a","Consumer Services","Food Chains","http://www.nasdaq.com/symbol/kr",
+"KRO","Kronos Worldwide Inc","27.66","3205852030.68","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/kro",
+"KT","KT Corporation","15.39","7540227171.54","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/kt",
+"KYO","Kyocera Corporation","69.96","25724957179.68","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/kyo",
+"LB","L Brands, Inc.","55.85","15852824511.75","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/lb",
+"SCX","L.S. Starrett Company (The)","7.85","54931034.4","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/scx",
+"LLL","L3 Technologies, Inc.","195.54","15279916011","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/lll",
+"LQ","La Quinta Holdings Inc.","17.9","2102436158.6","n/a","2014","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/lq",
+"LH","Laboratory Corporation of America Holdings","156.49","15930682000","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/lh",
+"LADR","Ladder Capital Corp","13.57","1502850007.18","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ladr",
+"LW","Lamb Weston Holdings, Inc.","54.86","8020365115.88","n/a","2016","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/lw",
+"LCI","Lannett Co Inc","28.7","1081054695.7","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/lci",
+"LPI","Laredo Petroleum, Inc.","10.67","2587608748.45","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/lpi",
+"LVS","Las Vegas Sands Corp.","69.84","55207123898.4","n/a","2004","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/lvs",
+"LHO","LaSalle Hotel Properties","28.2","3193136196","n/a","1998","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/lho",
+"LHO^I","LaSalle Hotel Properties","25.34","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lho^i",
+"LHO^J","LaSalle Hotel Properties","25.56","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lho^j",
+"LTM","LATAM Airlines Group S.A.","12.58","7628608777.94","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/ltm",
+"LDF","Latin American Discovery Fund, Inc. (The)","11.1","74586960.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ldf",
+"LGI","Lazard Global Total Return and Income Fund","17.3","166170600.1","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/lgi",
+"LAZ","Lazard Ltd.","49.18","5898916444.12","n/a","2005","Finance","Investment Managers","http://www.nasdaq.com/symbol/laz",
+"LOR","Lazard World Dividend & Income Fund, Inc.","11.24","77333256.92","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/lor",
+"LZB","La-Z-Boy Incorporated","33.05","1563843275.85","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/lzb",
+"LCII","LCI Industries ","129.95","3241001471.35","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/lcii",
+"LFGR","Leaf Group Ltd.","8.1","168810107.4","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/lfgr",
+"LEA","Lear Corporation","178.34","12048780944.88","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/lea",
+"LEE","Lee Enterprises, Incorporated","2.4","136121728.8","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/lee",
+"LGC","Legacy Acquisition Corp.","9.65","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/lgc",
+"LGC.U","Legacy Acquisition Corp.","n/a","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/lgc.u",
+"LGC.WS","Legacy Acquisition Corp.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lgc.ws",
+"BWG","Legg Mason BW Global Income Opportunities Fund Inc.","12.85","269718865.75","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/bwg",
+"LM","Legg Mason, Inc.","40.15","3691290705.3","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/lm",
+"LMHA","Legg Mason, Inc.","26.91","0","n/a","2016","Finance","Investment Managers","http://www.nasdaq.com/symbol/lmha",
+"LMHB","Legg Mason, Inc.","25.38","0","n/a","2016","Finance","Investment Managers","http://www.nasdaq.com/symbol/lmhb",
+"LEG","Leggett & Platt, Incorporated","47.88","6311417016.24","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/leg",
+"JBK","Lehman ABS Corporation","24.939","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/jbk",
+"KTH","Lehman ABS Corporation","32.4252","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/kth",
+"KTN","Lehman ABS Corporation","33.1799","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/ktn",
+"KTP","Lehman ABS Corporation","12.22","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/ktp",
+"LDOS","Leidos Holdings, Inc.","62.32","9427922907.2","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/ldos",
+"LEJU","Leju Holdings Limited","1.71","232156375.02","n/a","2014","Finance","Real Estate","http://www.nasdaq.com/symbol/leju",
+"LC","LendingClub Corporation","4.3","1783939864.8","n/a","2014","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/lc",
+"LEN","Lennar Corporation","62.56","15012242305.6","n/a","n/a","Basic Industries","Homebuilding","http://www.nasdaq.com/symbol/len",
+"LEN.B","Lennar Corporation","n/a","0","n/a","n/a","Basic Industries","Homebuilding","http://www.nasdaq.com/symbol/len.b",
+"LII","Lennox International, Inc.","208.4","8705668256","n/a","1999","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/lii",
+"LUK","Leucadia National Corporation","26.43","9416297187.24","n/a","n/a","Consumer Non-Durables","Meat/Poultry/Fish","http://www.nasdaq.com/symbol/luk",
+"LXP","Lexington Realty Trust","10.48","2522034741.6","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/lxp",
+"LXP^C","Lexington Realty Trust","51.856","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lxp^c",
+"LPL","LG Display Co., Ltd.","13.58","9718274412","n/a","2004","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/lpl",
+"USA","Liberty All-Star Equity Fund","6.09","1161126714.09","n/a","1986","n/a","n/a","http://www.nasdaq.com/symbol/usa",
+"ASG","Liberty All-Star Growth Fund, Inc.","5.36","143118421.28","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/asg",
+"LPT","Liberty Property Trust","45.08","6645604026.04","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/lpt",
+"LSI","Life Storage, Inc.","90.22","4198551178.64","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/lsi",
+"LITB","LightInTheBox Holding Co., Ltd.","1.9","130842709.6","n/a","2013","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/litb",
+"LNC","Lincoln National Corporation","76.51","16742639612.79","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/lnc",
+"LNC.WS","Lincoln National Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lnc.ws",
+"LNN","Lindsay Corporation","93.1","995893958.5","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/lnn",
+"LN","LINE Corporation","42.32","9383698240","n/a","2016","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/ln",
+"LGF.A","Lions Gate Entertainment Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/lgf.a",
+"LGF.B","Lions Gate Entertainment Corporation","n/a","0","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/lgf.b",
+"LAD","Lithia Motors, Inc.","117.54","2933583066.72","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/lad",
+"LYV","Live Nation Entertainment, Inc.","44.7","9243956692.2","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/lyv",
+"LYG","Lloyds Banking Group Plc","3.55","63829000000","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/lyg",
+"SCD","LMP Capital and Income Fund Inc.","13.76","247450620.8","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/scd",
+"LMT","Lockheed Martin Corporation","313.57","89911237136.17","n/a","n/a","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/lmt",
+"L","Loews Corporation","50.49","16996506864.48","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/l",
+"LOMA","Loma Negra Compania Industrial Argentina Sociedad ","22","13112582780","n/a","2017","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/loma",
+"LPX","Louisiana-Pacific Corporation","26.95","3904339827.85","n/a","n/a","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/lpx",
+"LOW","Lowe's Companies, Inc.","84.23","70147769837.17","n/a","n/a","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/low",
+"LXU","Lsb Industries Inc.","9.05","257066182.15","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/lxu",
+"LKSD","LSC Communications, Inc.","15.56","542189398.12","n/a","2016","Miscellaneous","Publishing","http://www.nasdaq.com/symbol/lksd",
+"LTC","LTC Properties, Inc.","46.2","1828169527.8","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ltc",
+"LUB","Luby's, Inc.","2.81","82376456.65","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/lub",
+"LL","Lumber Liquidators Holdings, Inc","27.97","796731715.28","n/a","2007","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/ll",
+"LXFR","Luxfer Holdings PLC","14.38","381070000","n/a","2012","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/lxfr",
+"LXFT","Luxoft Holding, Inc.","51.15","1717230254.85","n/a","2013","Technology","EDP Services","http://www.nasdaq.com/symbol/lxft",
+"LDL","Lydall, Inc.","53.55","923302834.65","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/ldl",
+"WLH","Lyon William Homes","29.89","951137162.5","n/a","2013","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/wlh",
+"LYB","LyondellBasell Industries NV","104.1","41063315356.2","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/lyb",
+"MTB","M&T Bank Corporation","169.47","25507839245.49","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mtb",
+"MTB.WS","M&T Bank Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mtb.ws",
+"MTB^","M&T Bank Corporation","1035","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mtb^",
+"MTB^C","M&T Bank Corporation","1086","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mtb^c",
+"MDC","M.D.C. Holdings, Inc.","35.63","1998793260.52","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/mdc",
+"MHO","M/I Homes, Inc.","36.07","992669196.24","n/a","1993","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/mho",
+"MAC","Macerich Company (The)","64.22","9040433839.84","n/a","1994","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/mac",
+"CLI","Mack-Cali Realty Corporation","22.33","2007781384.07","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/cli",
+"MGU","Macquarie Global Infrastructure Total Return Fund Inc.","25.1","312954154.3","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/mgu",
+"MIC","Macquarie Infrastructure Corporation ","67.31","5692006272.81","n/a","2004","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/mic",
+"MFD","Macquarie/First Trust Global","13.01","111069830.66","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/mfd",
+"BMA","Macro Bank Inc.","103.16","6907593496.84","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/bma",
+"M","Macy's Inc","24.19","7367281363.35","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/m",
+"MCN","Madison Covered Call & Equity Strategy Fund","7.62","146825383.26","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/mcn",
+"MSP","Madison Strategic Sector Premium Fund","11.67","67666055.97","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/msp",
+"MMP","Magellan Midstream Partners L.P.","68.08","15523911772.48","n/a","n/a","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/mmp",
+"MGA","Magna International, Inc.","56.37","20370297361.74","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/mga",
+"MX","MagnaChip Semiconductor Corporation","12.25","418194040.25","n/a","2011","Technology","Semiconductors","http://www.nasdaq.com/symbol/mx",
+"MH^A","Maiden Holdings, Ltd.","25.01","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mh^a",
+"MH^C","Maiden Holdings, Ltd.","24.85","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mh^c",
+"MH^D","Maiden Holdings, Ltd.","24.11","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mh^d",
+"MHLA","Maiden Holdings, Ltd.","24.07","0","n/a","2016","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/mhla",
+"MHNC","Maiden Holdings, Ltd.","24.7","0","n/a","2013","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/mhnc",
+"MAIN","Main Street Capital Corporation","40.12","2330888831.24","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/main",
+"MSCA","Main Street Capital Corporation","25.625","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/msca",
+"MMD","MainStay DefinedTerm Municipal Opportunities Fund","19.83","546407004.12","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/mmd",
+"MNK","Mallinckrodt plc","21.82","2073007179.84","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mnk",
+"MZF","Managed Duration Investment Grade Municipal Fund","13.41","91194383.16","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/mzf",
+"MANU","Manchester United Ltd.","20.35","3341363243.9","n/a","2012","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/manu",
+"MTW","Manitowoc Company, Inc. (The)","39.71","1397140676.58","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/mtw",
+"MN","Manning & Napier, Inc.","3.75","56401301.25","n/a","2011","Finance","Investment Managers","http://www.nasdaq.com/symbol/mn",
+"MAN","ManpowerGroup","127.01","8416766757.36","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/man",
+"MFC","Manulife Financial Corp","21.27","42089654118.6","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/mfc",
+"MRO","Marathon Oil Corporation","15.08","12812925911.76","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/mro",
+"MPC","Marathon Petroleum Corporation","62.84","30691820762.8","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/mpc",
+"MMI","Marcus & Millichap, Inc.","31.91","1217072959.91","n/a","2013","Finance","Real Estate","http://www.nasdaq.com/symbol/mmi",
+"MCS","Marcus Corporation (The)","28.8","801759715.2","n/a","n/a","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/mcs",
+"MRIN","Marin Software Incorporated","9.7","54836049.7","n/a","2013","Technology","EDP Services","http://www.nasdaq.com/symbol/mrin",
+"MPX","Marine Products Corporation","14.75","512953861.75","n/a","n/a","Capital Goods","Marine Transportation","http://www.nasdaq.com/symbol/mpx",
+"HZO","MarineMax, Inc.","21.4","507938244.8","n/a","1998","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/hzo",
+"MKL","Markel Corporation","1112.41","15453489591.41","n/a","1986","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/mkl",
+"VAC","Marriot Vacations Worldwide Corporation","132.98","3523256429.32","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/vac",
+"MMC","Marsh & McLennan Companies, Inc.","85.06","43410951619.56","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/mmc",
+"MLM","Martin Marietta Materials, Inc.","202.65","12738488010.15","n/a","1994","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/mlm",
+"MAS","Masco Corporation","42.5","13369024910","n/a","n/a","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/mas",
+"DOOR","Masonite International Corporation","74","2106864656","n/a","n/a","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/door",
+"MTZ","MasTec, Inc.","44.85","3711813986.4","n/a","n/a","Basic Industries","Water Supply","http://www.nasdaq.com/symbol/mtz",
+"MA","Mastercard Incorporated","149.69","165988860929","n/a","2006","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/ma",
+"MTDR","Matador Resources Company","29.14","3160146454.2","n/a","2012","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/mtdr",
+"MTRN","Materion Corporation","48.95","981128052.3","n/a","n/a","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/mtrn",
+"MATX","Matson, Inc.","29.15","1237354944.1","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/matx",
+"MLP","Maui Land & Pineapple Company, Inc.","15.75","300974609.25","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/mlp",
+"MAXR","Maxar Technologies Ltd.","64.44","3617607599.28","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/maxr",
+"MMS","Maximus, Inc.","69.18","4487668551","n/a","1997","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/mms",
+"MXL","MaxLinear, Inc","25.86","1731556248.9","n/a","2010","Technology","Semiconductors","http://www.nasdaq.com/symbol/mxl",
+"MBI","MBIA, Inc.","8.59","788372478.83","n/a","1987","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/mbi",
+"MKC","McCormick & Company, Incorporated","102.85","13473182251.65","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/mkc",
+"MKC.V","McCormick & Company, Incorporated","n/a","0","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/mkc.v",
+"MDR","McDermott International, Inc.","7.42","2107344999.2","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/mdr",
+"MCD","McDonald's Corporation","172.87","137809472597.56","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/mcd",
+"MUX","McEwen Mining Inc.","1.96","652634647.56","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/mux",
+"MCK","McKesson Corporation","146.39","30518576053.01","n/a","n/a","Health Care","Other Pharmaceuticals","http://www.nasdaq.com/symbol/mck",
+"MDU","MDU Resources Group, Inc.","27.96","5460710352.96","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/mdu",
+"MTL","Mechel PAO","4.58","953260003.76","n/a","2004","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/mtl",
+"MTL^","Mechel PAO","0.8602","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mtl^",
+"MRT","MedEquities Realty Trust, Inc.","11.22","356301063.36","n/a","2016","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/mrt",
+"MPW","Medical Properties Trust, Inc.","13.8","5025353904","n/a","2005","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/mpw",
+"MED","MEDIFAST INC","66.61","794900093.45","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/med",
+"MCC","Medley Capital Corporation","5.76","313771455.36","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/mcc",
+"MCV","Medley Capital Corporation","25.28","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mcv",
+"MCX","Medley Capital Corporation","25.8369","0","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/mcx",
+"MDLQ","Medley LLC","25.42","0","n/a","2017","Finance","Investment Managers","http://www.nasdaq.com/symbol/mdlq",
+"MDLX","Medley LLC","24.3961","0","n/a","2016","Finance","Investment Managers","http://www.nasdaq.com/symbol/mdlx",
+"MDLY","Medley Management Inc.","6.65","193712225.7","n/a","2014","Finance","Investment Managers","http://www.nasdaq.com/symbol/mdly",
+"MD","Mednax, Inc","50.6","4738955295.8","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/md",
+"MDT","Medtronic plc","81.27","110006420864.76","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/mdt",
+"MRK","Merck & Company, Inc.","55.87","152214285971.45","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/mrk",
+"MCY","Mercury General Corporation","54.52","3016704838.04","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/mcy",
+"MDP","Meredith Corporation","67.9","3033507869","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/mdp",
+"MTH","Meritage Corporation","54.2","2185672560.4","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/mth",
+"MTOR","Meritor, Inc.","24.79","2195984295.67","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/mtor",
+"MER^K","Merrill Lynch & Co., Inc.","25.91","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mer^k",
+"MER^P","Merrill Lynch & Co., Inc.","26.46","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mer^p",
+"PIY","Merrill Lynch Depositor, Inc.","14.9976","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/piy",
+"MTR","Mesa Royalty Trust","16.45","30656055.5","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/mtr",
+"MSB","Mesabi Trust","22.9","300448229","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/msb",
+"MEI","Methode Electronics, Inc.","46.7","1719066835.1","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/mei",
+"MET","MetLife, Inc.","53.61","56413763918.31","n/a","2000","Finance","Life Insurance","http://www.nasdaq.com/symbol/met",
+"MET^A","MetLife, Inc.","24.79","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/met^a",
+"MCB","Metropolitan Bank Holding Corp.","43.95","339865877.4","n/a","2017","Finance","Major Banks","http://www.nasdaq.com/symbol/mcb",
+"MTD","Mettler-Toledo International, Inc.","624.64","15977744015.36","n/a","1997","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/mtd",
+"MXE","Mexico Equity and Income Fund, Inc. (The)","10.63","78127481.08","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mxe",
+"MXF","Mexico Fund, Inc. (The)","15.8435","238093107.735","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mxf",
+"MFA","MFA Financial, Inc.","8.04","3191423834.52","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/mfa",
+"MFA^B","MFA Financial, Inc.","25.33","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mfa^b",
+"MFO","MFA Financial, Inc.","25.8752","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/mfo",
+"MFCB","MFC Bancorp Ltd.","8.3961","105243442.6761","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/mfcb",
+"MCR","MFS Charter Income Trust","8.49","422938867.29","n/a","1989","n/a","n/a","http://www.nasdaq.com/symbol/mcr",
+"MGF","MFS Government Markets Income Trust","4.85","158115417.45","n/a","1987","n/a","n/a","http://www.nasdaq.com/symbol/mgf",
+"MIN","MFS Intermediate Income Trust","4.16","489767923.84","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/min",
+"MMT","MFS Multimarket Income Trust","6.11","436120911.98","n/a","1987","n/a","n/a","http://www.nasdaq.com/symbol/mmt",
+"MFM","MFS Municipal Income Trust","6.89","283782777.59","n/a","1986","n/a","n/a","http://www.nasdaq.com/symbol/mfm",
+"MFV","MFS Special Value Trust","6.54","46330785.72","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mfv",
+"MTG","MGIC Investment Corporation","14.98","5551090678.98","n/a","1991","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/mtg",
+"MGP","MGM Growth Properties LLC","29.24","2073022315.04","n/a","2016","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/mgp",
+"MGM","MGM Resorts International","34.02","19260023094.9","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/mgm",
+"KORS","Michael Kors Holdings Limited","57.98","8817519663.16","n/a","2011","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/kors",
+"MFGP","Micro Focus Intl PLC","33.01","14369323410.33","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mfgp",
+"MAA","Mid-America Apartment Communities, Inc.","102.84","11685402119.76","n/a","1994","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/maa",
+"MAA^I","Mid-America Apartment Communities, Inc.","67.08","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/maa^i",
+"MSL","MidSouth Bancorp","13.5","223409191.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/msl",
+"MPO","MIDSTATES PETROLEUM COMPANY, INC.","17","427946882","n/a","2016","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/mpo",
+"MCRN","Milacron Holdings Corp.","17.64","1224503849.52","n/a","2015","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/mcrn",
+"MLR","Miller Industries, Inc.","26.65","303236545.3","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/mlr",
+"HIE","Miller/Howard High Income Equity Fund","12.46","167233808.84","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/hie",
+"MTX","Minerals Technologies Inc.","70.8","2503974466.8","n/a","1992","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/mtx",
+"MP^D","Mississippi Power Company","27.2","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mp^d",
+"MG","Mistras Group Inc","22.82","645593979.38","n/a","2009","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/mg",
+"MTU","Mitsubishi UFJ Financial Group Inc","7.04","93564711680","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/mtu",
+"MIXT","MiX Telematics Limited","11.41","255301362.89","n/a","2013","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mixt",
+"MFG","Mizuho Financial Group, Inc.","3.62","45906076130","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/mfg",
+"MBT","Mobile TeleSystems OJSC","10.01","9783965551.36","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/mbt",
+"MODN","Model N, Inc.","16.3","478078543.6","n/a","2013","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/modn",
+"MOD","Modine Manufacturing Company","22.6","1137733991.2","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/mod",
+"MC","Moelis & Company","47.9","1595495495.7","n/a","2014","Finance","Investment Managers","http://www.nasdaq.com/symbol/mc",
+"MHK","Mohawk Industries, Inc.","284.82","21172999573.14","n/a","n/a","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/mhk",
+"MOH","Molina Healthcare Inc","78.11","4459612340","n/a","2003","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/moh",
+"MOLC","Molino Canuelas S A C I F I A","n/a","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/molc",
+"TAP","Molson Coors Brewing Company","79.21","12893322599.25","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/tap",
+"TAP.A","Molson Coors Brewing Company","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tap.a",
+"MNR","Monmouth Real Estate Investment Corporation","17.99","1377475374.52","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/mnr",
+"MNR^C","Monmouth Real Estate Investment Corporation","25.1599","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mnr^c",
+"MON","Monsanto Company","118.93","52352982313.17","n/a","n/a","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/mon",
+"MCO","Moody's Corporation","151.3","28913430000","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/mco",
+"MOG.A","Moog Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mog.a",
+"MOG.B","Moog Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mog.b",
+"MS","Morgan Stanley","51.95","93920361413.95","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/ms",
+"MS^A","Morgan Stanley","22.81","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ms^a",
+"MS^E","Morgan Stanley","29.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ms^e",
+"MS^F","Morgan Stanley","28.97","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ms^f",
+"MS^G","Morgan Stanley","27.22","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ms^g",
+"MS^I","Morgan Stanley","28.28","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ms^i",
+"MS^K","Morgan Stanley","27.27","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ms^k",
+"APF","Morgan Stanley Asia-Pacific Fund, Inc.","17.93","240803593.58","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/apf",
+"CAF","Morgan Stanley China A Share Fund Inc.","23.34","510713393.1","n/a","2006","n/a","n/a","http://www.nasdaq.com/symbol/caf",
+"MSD","Morgan Stanley Emerging Markets Debt Fund, Inc.","9.97","208126292.35","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/msd",
+"EDD","Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.","7.75","520224950","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/edd",
+"MSF","Morgan Stanley Emerging Markets Fund, Inc.","17.32","244476718.88","n/a","1991","n/a","n/a","http://www.nasdaq.com/symbol/msf",
+"IIF","Morgan Stanley India Investment Fund, Inc.","35.46","507502420.74","n/a","1994","n/a","n/a","http://www.nasdaq.com/symbol/iif",
+"MOSC.U","Mosaic Acquisition Corp.","n/a","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/mosc.u",
+"MOS","Mosaic Company (The)","24.28","8523485477.72","n/a","n/a","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/mos",
+"MSI","Motorola Solutions, Inc.","93.03","15070841580.06","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/msi",
+"MOV","Movado Group Inc.","29.15","668704585.45","n/a","n/a","Consumer Non-Durables","Consumer Specialties","http://www.nasdaq.com/symbol/mov",
+"MPLX","MPLX LP","36.13","14707306141.6","n/a","2012","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/mplx",
+"MRC","MRC Global Inc.","16.08","1520098889.04","n/a","2012","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/mrc",
+"ICB","MS Income Securities, Inc.","18.15","162684530.25","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/icb",
+"HJV","MS Structured Asset Corp Saturns GE Cap Corp Series 2002-14","11.11","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/hjv",
+"MSA","MSA Safety Incorporporated","83.72","3184037114.44","n/a","n/a","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/msa",
+"MSM","MSC Industrial Direct Company, Inc.","90.37","5096118832.7","n/a","1995","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/msm",
+"MSCI","MSCI Inc","128.95","11614377304.85","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/msci",
+"MSGN","MSG Networks Inc.","18.05","1357999493.45","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/msgn",
+"MLI","Mueller Industries, Inc.","36.46","2107579560.84","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/mli",
+"MWA","MUELLER WATER PRODUCTS","12.35","1952061105.8","n/a","2006","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/mwa",
+"MULE","MuleSoft, Inc.","23.03","2993022925.48","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/mule",
+"MUR","Murphy Oil Corporation","29.23","5044305077.79","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/mur",
+"MUSA","Murphy USA Inc.","77.76","2705748624","n/a","2013","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/musa",
+"MVO","MV Oil Trust","6.85","78775000","n/a","2007","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/mvo",
+"MVC","MVC Capital, Inc.","10.72","226343205.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mvc",
+"MVCB.CL","MVC Capital, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mvcb.cl",
+"MVCD","MVC Capital, Inc.","25.52","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/mvcd",
+"MYE","Myers Industries, Inc.","21.1","642242665.1","n/a","n/a","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/mye",
+"MYOV","Myovant Sciences Ltd.","13.175","803511590.475","n/a","2016","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/myov",
+"NBR","Nabors Industries Ltd.","6.36","1818097335.96","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/nbr",
+"NC","NACCO Industries, Inc.","42.7","292332654.6","n/a","n/a","Consumer Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/nc",
+"NTP","Nam Tai Property Inc.","12.3","448294299.3","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/ntp",
+"NTEST","NASDAQ TEST STOCK","30.5","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ntest",
+"NTEST.A","NASDAQ TEST STOCK","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ntest.a",
+"NTEST.B","NASDAQ TEST STOCK","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ntest.b",
+"NTEST.C","NASDAQ TEST STOCK","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ntest.c",
+"NBHC","National Bank Holdings Corporation","33.63","908492153.31","n/a","2012","Finance","Major Banks","http://www.nasdaq.com/symbol/nbhc",
+"NFG","National Fuel Gas Company","58.83","5030406695.64","n/a","n/a","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/nfg",
+"NGG","National Grid Transco, PLC","60.04","40661679686.64","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/ngg",
+"NHI","National Health Investors, Inc.","78.62","3265257947.48","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nhi",
+"NOV","National Oilwell Varco, Inc.","34.09","12955298072.99","n/a","n/a","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/nov",
+"NPK","National Presto Industries, Inc.","101.35","706046362.95","n/a","n/a","Capital Goods","Ordnance And Accessories","http://www.nasdaq.com/symbol/npk",
+"NNN","National Retail Properties","41.77","6351266884.01","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nnn",
+"NNN^E","National Retail Properties","25.51","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nnn^e",
+"NNN^F","National Retail Properties","25.0444","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nnn^f",
+"SID","National Steel Company","2.22","3012835364.34","n/a","n/a","Capital Goods","Steel/Iron Ore","http://www.nasdaq.com/symbol/sid",
+"NSA","National Storage Affiliates Trust","26.64","1184761039.68","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nsa",
+"NSA^A","National Storage Affiliates Trust","25.65","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nsa^a",
+"NSM","Nationstar Mortgage Holdings Inc.","18.3","1788394035","n/a","2012","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/nsm",
+"NGS","Natural Gas Services Group, Inc.","26.2","339060409.4","n/a","2002","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/ngs",
+"NGVC","Natural Grocers by Vitamin Cottage, Inc.","7.85","176114208.35","n/a","2012","Consumer Services","Food Chains","http://www.nasdaq.com/symbol/ngvc",
+"NRP","Natural Resource Partners LP","25.15","307634950.9","n/a","2002","Energy","Coal Mining","http://www.nasdaq.com/symbol/nrp",
+"NTZ","Natuzzi, S.p.A.","1.59","87216341.55","n/a","1993","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/ntz",
+"NLS","Nautilus Group, Inc. (The)","12.9","396121628.7","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","http://www.nasdaq.com/symbol/nls",
+"NCI","Navigant Consulting, Inc.","19.14","878907670.74","n/a","n/a","Consumer Services","Professional Services","http://www.nasdaq.com/symbol/nci",
+"NVGS","Navigator Holdings Ltd.","10.01","555873628.31","n/a","2013","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/nvgs",
+"NNA","Navios Maritime Acquisition Corporation","1.35","202983286.5","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/nna",
+"NM","Navios Maritime Holdings Inc.","1.38","164975373.36","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/nm",
+"NM^G","Navios Maritime Holdings Inc.","15.9","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nm^g",
+"NM^H","Navios Maritime Holdings Inc.","16","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nm^h",
+"NAP","Navios Maritime Midstream Partners LP","7.93","166113024.74","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/nap",
+"NMM","Navios Maritime Partners LP","2.1","310375212","n/a","2007","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/nmm",
+"NAV","Navistar International Corporation","40.13","3940090411.45","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/nav",
+"NAV^D","Navistar International Corporation","18","0","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/nav^d",
+"NCS","NCI Building Systems, Inc.","16.45","1166620757.75","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/ncs",
+"NCR","NCR Corporation","31.61","3850098000","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/ncr",
+"NP","Neenah Paper, Inc.","89.35","1502723146.5","n/a","n/a","Basic Industries","Paper","http://www.nasdaq.com/symbol/np",
+"NNI","Nelnet, Inc.","53.58","2188596994.5","n/a","2003","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/nni",
+"NPTN","NeoPhotonics Corporation","6.56","288281168","n/a","2011","Technology","Semiconductors","http://www.nasdaq.com/symbol/nptn",
+"NETS","Netshoes (Cayman) Limited","6.25","193912100","n/a","2017","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/nets",
+"NVRO","Nevro Corp.","74","2192487318","n/a","2014","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/nvro",
+"HYB","New America High Income Fund, Inc. (The)","9.78","228548018.04","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/hyb",
+"GF","New Germany Fund, Inc. (The)","19.77","314578025.76","n/a","1990","n/a","n/a","http://www.nasdaq.com/symbol/gf",
+"NWHM","New Home Company Inc. (The)","12.83","267847073.09","n/a","2014","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/nwhm",
+"IRL","New Ireland Fund, Inc. (The)","12.34","46106349.22","n/a","1990","n/a","n/a","http://www.nasdaq.com/symbol/irl",
+"IRL~","New Ireland Fund, Inc. (The)","0.5599","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/irl~",
+"NEWM","New Media Investment Group Inc.","17.29","920176998.65","n/a","2014","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/newm",
+"NMFC","New Mountain Finance Corporation","14.2","1076431269.8","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/nmfc",
+"EDU","New Oriental Education & Technology Group, Inc.","84.28","13289897780.32","n/a","2006","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/edu",
+"NEWR","New Relic, Inc.","58.11","3199677226.2","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/newr",
+"NRZ","New Residential Investment Corp.","17.74","5452589621.66","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nrz",
+"SNR","New Senior Investment Group Inc.","8.23","676085191.87","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/snr",
+"NWY","New York & Company, Inc.","2.3","147702522.4","n/a","2004","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/nwy",
+"NYCB","New York Community Bancorp, Inc.","13.26","6484861993.74","n/a","n/a","Finance","Banks","http://www.nasdaq.com/symbol/nycb",
+"NYCB^A","New York Community Bancorp, Inc.","28.8","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nycb^a",
+"NYCB^U","New York Community Bancorp, Inc.","50.2","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nycb^u",
+"NYRT","New York REIT, Inc.","5.01","841322937.3","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nyrt",
+"NYT","New York Times Company (The)","18.65","3025082630.3","n/a","n/a","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/nyt",
+"NWL","Newell Brands Inc.","31.51","15443051000","n/a","n/a","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/nwl",
+"NFX","Newfield Exploration Company","31.88","6363845909.4","n/a","1993","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/nfx",
+"NJR","NewJersey Resources Corporation","44.35","3852527545.35","n/a","n/a","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/njr",
+"NEU","NewMarket Corporation","396.63","4701297829.41","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/neu",
+"NEM","Newmont Mining Corporation","37.19","19834783319.3","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/nem",
+"NR","Newpark Resources, Inc.","8.95","798324632.85","n/a","n/a","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/nr",
+"NEXA","Nexa Resources S.A.","17.25","2299778849.25","n/a","2017","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/nexa",
+"NHF","NexPoint credit Strategies Fund","23.73","539581401.45","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nhf",
+"NXRT","NexPoint Residential Trust, Inc.","28.37","597451461.53","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nxrt",
+"NEP","NextEra Energy Partners, LP","38.97","2114161275.15","n/a","2014","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/nep",
+"NEE","NextEra Energy, Inc.","157.47","74073507080.07","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/nee",
+"NEE^I","NextEra Energy, Inc.","25.27","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nee^i",
+"NEE^J","NextEra Energy, Inc.","25.36","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nee^j",
+"NEE^K","NextEra Energy, Inc.","25.67","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nee^k",
+"NEE^Q","NextEra Energy, Inc.","70.1901","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nee^q",
+"NEE^R","NextEra Energy, Inc.","56.749","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nee^r",
+"NGL","NGL ENERGY PARTNERS LP","12.8","1542562457.6","n/a","2011","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/ngl",
+"NGL^B","NGL ENERGY PARTNERS LP","24.5","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ngl^b",
+"NMK^B","Niagara Mohawk Holdings, Inc.","96.25","0","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/nmk^b",
+"NMK^C","Niagara Mohawk Holdings, Inc.","103","0","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/nmk^c",
+"NLSN","Nielsen N.V.","36.23","12903966640","n/a","2011","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/nlsn",
+"NKE","Nike, Inc.","59.88","97695324905.76","n/a","n/a","Consumer Non-Durables","Shoe Manufacturing","http://www.nasdaq.com/symbol/nke",
+"NI","NiSource, Inc","27.33","9204571629.69","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/ni",
+"NL","NL Industries, Inc.","14.7","716108794.8","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/nl",
+"NOAH","Noah Holdings Ltd.","40.4","2281091302.4","n/a","2010","Finance","Investment Managers","http://www.nasdaq.com/symbol/noah",
+"NE","Noble Corporation","4.46","1092553323.98","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ne",
+"NBL","Noble Energy Inc.","27","13138396668","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/nbl",
+"NBLX","Noble Midstream Partners LP","49.5","1778790915","n/a","2016","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/nblx",
+"NOK","Nokia Corporation","4.95","28904939924.85","n/a","1994","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/nok",
+"NOMD","Nomad Foods Limited","16.62","2864543241.18","n/a","2016","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/nomd",
+"NMR","Nomura Holdings Inc ADR","5.85","20197237600.8","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/nmr",
+"OSB","Norbord Inc.","34.7","2997636187","n/a","n/a","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/osb",
+"NAO","Nordic American Offshore Ltd","1.24","76863690.28","n/a","2014","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/nao",
+"NAT","Nordic American Tankers Limited","3.99","406858967.34","n/a","n/a","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/nat",
+"JWN","Nordstrom, Inc.","45.5","7579496925","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/jwn",
+"NSC","Norfolk Souther Corporation","137.5","39345455325","n/a","n/a","Transportation","Railroads","http://www.nasdaq.com/symbol/nsc",
+"NTL","Nortel Inversora SA","48.05","6535621655","n/a","1997","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ntl",
+"NOA","North American Energy Partners, Inc.","4.45","125059017.5","n/a","2006","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/noa",
+"NRT","North European Oil Royality Trust","6.76","62128388.4","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/nrt",
+"NOC","Northrop Grumman Corporation","299.63","52159147546.86","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/noc",
+"NRE","NorthStar Realty Europe Corp.","14.5","803251091.5","n/a","2015","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/nre",
+"NWN","Northwest Natural Gas Company","68.4","1963972756.8","n/a","n/a","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/nwn",
+"NWE","NorthWestern Corporation","63.76","3098386340.16","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/nwe",
+"NVS","Novartis AG","86.05","201606545000","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/nvs",
+"NVO","Novo Nordisk A/S","51.99","127337232552.54","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/nvo",
+"DNOW","NOW Inc.","10.59","1141634829","n/a","2014","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/dnow",
+"NQ","NQ Mobile Inc.","4.16","406506676.16","n/a","2011","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/nq",
+"NRG","NRG Energy, Inc.","27.95","8850138282.05","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/nrg",
+"NYLD","NRG Yield, Inc.","19.15","3538553028.55","n/a","2015","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/nyld",
+"NYLD.A","NRG Yield, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nyld.a",
+"DCM","NTT DOCOMO, Inc","25.64","94985573066.12","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","http://www.nasdaq.com/symbol/dcm",
+"NUS","Nu Skin Enterprises, Inc.","66.34","3492843921.98","n/a","1996","Health Care","Other Pharmaceuticals","http://www.nasdaq.com/symbol/nus",
+"NUE","Nucor Corporation","57.3","18216625420.2","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/nue",
+"NS","Nustar Energy L.P.","30.18","2807730990.48","n/a","n/a","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/ns",
+"NS^A","Nustar Energy L.P.","24.49","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ns^a",
+"NS^B","Nustar Energy L.P.","23.1","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ns^b",
+"NSH","Nustar GP Holdings, LLC","14.85","637833472.65","n/a","n/a","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/nsh",
+"NSS","NuStar Logistics, L.P.","25.08","0","n/a","n/a","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/nss",
+"JMLP","Nuveen All Cap Energy MLP Opportunities Fund","8.15","107221571.15","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/jmlp",
+"NVG","Nuveen AMT-Free Municipal Credit Income Fund","15.31","3101084822.45","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/nvg",
+"NUV","Nuveen AMT-Free Municipal Value Fund","10.11","2091510789.39","n/a","1987","n/a","n/a","http://www.nasdaq.com/symbol/nuv",
+"NUW","Nuveen AMT-Free Municipal Value Fund","16.87","254352903.84","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/nuw",
+"NEA","Nuveen AMT-Free Quality Municipal Income Fund","13.59","3571130555.73","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/nea",
+"NAZ","Nuveen Arizona Quality Municipal Income Fund","14.6397","171135736.0083","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/naz",
+"NBB","Nuveen Build America Bond Fund","21.69","573960454.65","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/nbb",
+"NBD","Nuveen Build America Bond Opportunity Fund","22.76","163991490","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/nbd",
+"NKX","Nuveen California AMT-Free Quality Municipal Income Fund","15.33","732012620.22","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/nkx",
+"NCB","Nuveen California Municipal Value Fund 2","17.58","57945332.52","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ncb",
+"NCA","Nuveen California Municipal Value Fund, Inc.","10.45","293047636.2","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nca",
+"NAC","Nuveen California Quality Municipal Income Fund","14.47","2099670203.73","n/a","1999","n/a","n/a","http://www.nasdaq.com/symbol/nac",
+"NTC","Nuveen Connecticut Quality Municipal Income Fund","11.97","173971692.72","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/ntc",
+"JCE","Nuveen Core Equity Alpha Fund","15.95","255545891.7","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/jce",
+"JCO","Nuveen Credit Opportunities 2022 Target Term Fund","9.93","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/jco",
+"JQC","Nuveen Credit Strategies Income Fund","8.2","1113289318","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/jqc",
+"JDD","Nuveen Diversified Dividend and Income Fund","12.28","242430937.24","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/jdd",
+"DIAX","Nuveen Dow 30SM Dynamic Overwrite Fund","18.23","657835930.5","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/diax",
+"JEMD","Nuveen Emerging Markets Debt 2022 Target Term Fund","9.82","127660000","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/jemd",
+"JMF","Nuveen Energy MLP Total Return Fund","10.83","434260787.67","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/jmf",
+"NEV","Nuveen Enhanced Municipal Value Fund","14.29","356536471.72","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/nev",
+"JFR","Nuveen Floating Rate Income Fund","10.92","621517041.6","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/jfr",
+"JRO","Nuveen Floating Rate Income Opportuntiy Fund","10.91","442522888.38","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/jro",
+"NKG","Nuveen Georgia Quality Municipal Income Fund ","13.19","139145438.47","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/nkg",
+"JGH","Nuveen Global High Income Fund","16.57","384955482.75","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/jgh",
+"JHA","Nuveen High Income 2020 Target Term Fund","9.94","291688962.04","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/jha",
+"JHY","Nuveen High Income 2020 Target Term Fund","10.03","155179957.43","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/jhy",
+"JHD","Nuveen High Income December 2019 Target Term Fund","10.12","273888995.6","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/jhd",
+"JHB","Nuveen High Income November 2021 Target Term Fund","9.97","557040310.62","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/jhb",
+"NXC","Nuveen Insured California Select Tax-Free Income Portfolio","15.12","95758256.16","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/nxc",
+"NXN","Nuveen Insured New York Select Tax-Free Income Portfolio","13.72","53849559.4","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/nxn",
+"NID","Nuveen Intermediate Duration Municipal Term Fund","13.1","614516546","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/nid",
+"NMY","Nuveen Maryland Quality Municipal Income Fund","12.64","295455752.96","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/nmy",
+"NMT","Nuveen Massachusetts Municipal Income Fund","14.4136","134740638.976","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/nmt",
+"NUM","Nuveen Michigan Quality Municipal Income Fund","13.3146","277088636.0502","n/a","1991","n/a","n/a","http://www.nasdaq.com/symbol/num",
+"NMS","Nuveen Minnesota Quality Municipal Income Fund","14.57","84390795.01","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/nms",
+"NOM","Nuveen Missouri Quality Municipal Income Fund","15.1","35372837.2","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/nom",
+"JLS","Nuveen Mortgage Opportunity Term Fund","25.83","410397811.11","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/jls",
+"JMM","Nuveen Multi-Market Income Fund","7.51","71062248.5","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jmm",
+"NHA","Nuveen Municipal 2021 Target Term Fund","9.5178","82059435.4218","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/nha",
+"NZF","Nuveen Municipal Credit Income Fund","15.24","2165998807.44","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/nzf",
+"NMZ","Nuveen Municipal High Income Opportunity Fund","13.68","867162614.4","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/nmz",
+"NMI","Nuveen Municipal Income Fund, Inc.","11.5199","98360108.7322","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/nmi",
+"NJV","Nuveen New Jersey Municipal Value Fund","14.31","22199918.67","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/njv",
+"NXJ","Nuveen New Jersey Quality Municipal Income Fund","13.58","578299940.82","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/nxj",
+"NRK","Nuveen New York AMT-Free Quality Municipal","12.98","1137288181.92","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/nrk",
+"NYV","Nuveen New York Municipal Value Fund 2","14.35","33716932.2","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/nyv",
+"NNY","Nuveen New York Municipal Value Fund, Inc.","9.79","148964463.78","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/nny",
+"NAN","Nuveen New York Quality Municipal Income Fund","13.9262","433474504.9052","n/a","1999","n/a","n/a","http://www.nasdaq.com/symbol/nan",
+"NNC","Nuveen North Carolina Quality Municipal Income Fd","12.93","212291308.44","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/nnc",
+"NUO","Nuveen Ohio Quality Municipal Income Fund","14.66","271531860.3","n/a","1991","n/a","n/a","http://www.nasdaq.com/symbol/nuo",
+"NPN","Nuveen Pennsylvania Municipal Value Fund","14.93","18247251.91","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/npn",
+"NQP","Nuveen Pennsylvania Quality Municipal Income Fund","13.38","505159772.58","n/a","1991","n/a","n/a","http://www.nasdaq.com/symbol/nqp",
+"JPC","Nuveen Preferred & Income Opportunities Fund","10.46","1080858462.54","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/jpc",
+"JPS","Nuveen Preferred & Income Securities Fund","10.29","2097285861.72","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/jps",
+"JPT","Nuveen Preferred and Income 2022 Term Fund","25.69","175297050.88","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/jpt",
+"JPI","Nuveen Preferred and Income Term Fund","25.02","569387846.16","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/jpi",
+"NAD","Nuveen Quality Municipal Income Fund","13.91","2808182333.97","n/a","1999","n/a","n/a","http://www.nasdaq.com/symbol/nad",
+"JRI","Nuveen Real Asset Income and Growth Fund","17.6","486333408","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/jri",
+"JRS","Nuveen Real Estate Fund","10.99","317528256.29","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/jrs",
+"BXMX","Nuveen S&P 500 Buy-Write Income Fund","14.1","1460119140.9","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bxmx",
+"SPXX","Nuveen S&P 500 Dynamic Overwrite Fund","16.35","264094666.65","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/spxx",
+"NIM","Nuveen Select Maturities Municipal Fund","10.12","125947073.56","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/nim",
+"NXP","Nuveen Select Tax Free Income Portfolio","14.63","242423635.3","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/nxp",
+"NXQ","Nuveen Select Tax Free Income Portfolio II","14.05","248877864.35","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/nxq",
+"NXR","Nuveen Select Tax Free Income Portfolio III","14.86","193857021.6","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/nxr",
+"NSL","Nuveen Senior Income Fund","6.41","247566199.52","n/a","1999","n/a","n/a","http://www.nasdaq.com/symbol/nsl",
+"JSD","Nuveen Short Duration Credit Opportunities Fund","16.9699","171322136.9952","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/jsd",
+"JTD","Nuveen Tax-Advantaged Dividend Growth Fund","17.21","249275491.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jtd",
+"JTA","Nuveen Tax-Advantaged Total Return Strategy Fund","13.61","188405217.06","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/jta",
+"NTX","Nuveen Texas Quality Municipal Income Fund","14.44","144792912.4","n/a","1991","n/a","n/a","http://www.nasdaq.com/symbol/ntx",
+"NPV","Nuveen Virginia Quality Municipal Income Fund","12.88","230980221.36","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/npv",
+"NIQ","Nuveenn Intermediate Duration Quality Municipal Term Fund","12.94","169477043.36","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/niq",
+"JMT","Nuven Mortgage Opportunity Term Fund 2","24.77","120661531.29","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/jmt",
+"NVR","NVR, Inc.","3480","13014705840","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/nvr",
+"OAK","Oaktree Capital Group, LLC","43.6","6814065806.8","n/a","2012","Finance","Investment Managers","http://www.nasdaq.com/symbol/oak",
+"OSLE","Oaktree Specialty Lending Corporation","25.2228","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/osle",
+"OMP","Oasis Midstream Partners LP","17.96","494111317.36","n/a","2017","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/omp",
+"OAS","Oasis Petroleum Inc.","10.46","2482320998.18","n/a","2010","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/oas",
+"OBE","Obsidian Energy Ltd.","1.3","655628789.4","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/obe",
+"OXY","Occidental Petroleum Corporation","70.24","53750833173.28","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/oxy",
+"OII","Oceaneering International, Inc.","20","1965581240","n/a","n/a","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/oii",
+"OZM","Och-Ziff Capital Management Group LLC","2.91","1527097115.31","n/a","2007","Finance","Investment Managers","http://www.nasdaq.com/symbol/ozm",
+"OCIP","OCI Partners LP","7.25","630732527.5","n/a","2013","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/ocip",
+"OCN","Ocwen Financial Corporation","3.26","426600529.08","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/ocn",
+"OFG","OFG Bancorp","9.75","428487559.5","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ofg",
+"OFG^A","OFG Bancorp","24.62","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/ofg^a",
+"OFG^B","OFG Bancorp","22.64","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ofg^b",
+"OFG^D","OFG Bancorp","23.3767","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ofg^d",
+"OGE","OGE Energy Corporation","35.23","7035616098.42","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/oge",
+"OIBR.C","Oi S.A.","n/a","0","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/oibr.c",
+"OIS","Oil States International, Inc.","24.9","1272124815","n/a","2001","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/ois",
+"ODC","Oil-Dri Corporation Of America","45.6","332723455.2","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","http://www.nasdaq.com/symbol/odc",
+"ORI","Old Republic International Corporation","20.86","5455521348.76","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/ori",
+"OLN","Olin Corporation","34.98","5822314311","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/oln",
+"OMAA","OM Asset Management plc","24.86","0","n/a","2016","Finance","Investment Managers","http://www.nasdaq.com/symbol/omaa",
+"OMAM","OM Asset Management plc","16.47","1807094296.26","n/a","2014","Finance","Investment Managers","http://www.nasdaq.com/symbol/omam",
+"OHI","Omega Healthcare Investors, Inc.","27.19","5385613162.95","n/a","1992","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ohi",
+"OME","Omega Protein Corporation","22","494536416","n/a","1998","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/ome",
+"OMC","Omnicom Group Inc.","73.38","16916486664.18","n/a","n/a","Technology","Advertising","http://www.nasdaq.com/symbol/omc",
+"OMN","OMNOVA Solutions Inc.","10.7","480078804.6","n/a","n/a","Basic Industries","Specialty Chemicals","http://www.nasdaq.com/symbol/omn",
+"ASGN","On Assignment, Inc.","62.9","3271738027.7","n/a","1992","Technology","Professional Services","http://www.nasdaq.com/symbol/asgn",
+"ONDK","On Deck Capital, Inc.","5.01","368911575.45","n/a","2014","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/ondk",
+"OGS","ONE Gas, Inc.","78.78","4118128624.74","n/a","2014","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/ogs",
+"OLP","One Liberty Properties, Inc.","26.82","503739998.64","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/olp",
+"OMF","OneMain Holdings, Inc.","26.09","3530140897.38","n/a","2013","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/omf",
+"OKE","ONEOK, Inc.","52.11","19980885759.57","n/a","n/a","Public Utilities","Oil & Gas Production","http://www.nasdaq.com/symbol/oke",
+"OOMA","Ooma, Inc.","11.35","209663964.6","n/a","2015","Technology","EDP Services","http://www.nasdaq.com/symbol/ooma",
+"OPY","Oppenheimer Holdings, Inc.","27.2","356573313.6","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/opy",
+"ORCL","Oracle Corporation","49.61","207046654797.29","n/a","1986","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/orcl",
+"ORAN","Orange","16.92","44985786758.64","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/oran",
+"OA","Orbital ATK, Inc.","132.28","7630704080","n/a","n/a","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/oa",
+"ORC","Orchid Island Capital, Inc.","9.52","439594053.92","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/orc",
+"OEC","Orion Engineered Carbons S.A","24.25","1438515189.5","n/a","2014","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/oec",
+"ORN","Orion Group Holdings, Inc.","7.8","219956552.4","n/a","n/a","Basic Industries","Military/Government/Technical","http://www.nasdaq.com/symbol/orn",
+"IX","Orix Corp Ads","85.6","21902249440","n/a","n/a","Finance","Diversified Financial Services","http://www.nasdaq.com/symbol/ix",
+"ORA","Ormat Technologies, Inc.","64.5","3263514498","n/a","2004","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ora",
+"OSK","Oshkosh Corporation","88.89","6681878900.22","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/osk",
+"OR","Osisko Gold Royalties Ltd","11.78","1849747231.74","n/a","2016","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/or",
+"OUT","OUTFRONT Media Inc.","23.49","3256569294.39","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/out",
+"OSG","Overseas Shipholding Group, Inc.","2.97","222878203.02","n/a","2015","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/osg",
+"OMI","Owens & Minor, Inc.","18.75","1148430243.75","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/omi",
+"OC","Owens Corning Inc","87.66","9751382115.3","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/oc",
+"OI","Owens-Illinois, Inc.","24.19","3942751661.06","n/a","n/a","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/oi",
+"OXM","Oxford Industries, Inc.","66.03","1111074528.42","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/oxm",
+"PAI","Pacific American Income Shares, Inc.","15.53","147132850.65","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pai",
+"ROYT","Pacific Coast Oil Trust","1.72","66363031.76","n/a","2012","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/royt",
+"PCG","Pacific Gas & Electric Co.","54.13","27845706488.78","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/pcg",
+"PKG","Packaging Corporation of America","117.4","11076748582.6","n/a","2000","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/pkg",
+"PANW","Palo Alto Networks, Inc.","143.77","13210875491.66","n/a","2012","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/panw",
+"PAM","Pampa Energia S.A.","63.77","4684530616.99","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/pam",
+"P","Pandora Media, Inc.","4.77","1186690221.09","n/a","2011","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/p",
+"PHX","Panhandle Royalty Company","21.65","360927496.4","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/phx",
+"PAR","PAR Technology Corporation","8.73","139745012.31","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/par",
+"PGRE","Paramount Group, Inc.","16.19","3886793882.98","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/pgre",
+"PKE","Park Electrochemical Corporation","19.21","388761337.66","n/a","n/a","Technology","Electrical Products","http://www.nasdaq.com/symbol/pke",
+"PK","Park Hotels & Resorts Inc.","28.81","6189860133.38","n/a","2016","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/pk",
+"PKD","Parker Drilling Company","0.9937","138021647.8089","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pkd",
+"PH","Parker-Hannifin Corporation","187.05","24919933961.85","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/ph",
+"PE","Parsley Energy, Inc.","27.44","8626813881.84","n/a","2014","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pe",
+"PRE^F","PartnerRe Ltd.","25.6928","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pre^f",
+"PRE^G","PartnerRe Ltd.","27.0759","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pre^g",
+"PRE^H","PartnerRe Ltd.","29.17","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pre^h",
+"PRE^I","PartnerRe Ltd.","26.3864","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pre^i",
+"PRTY","Party City Holdco Inc.","13.5","1616355931.5","n/a","2015","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/prty",
+"PAYC","Paycom Software, Inc.","80.53","4692009664.13","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/payc",
+"PBF","PBF Energy Inc.","31.86","3505772448","n/a","2012","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/pbf",
+"PBFX","PBF Logistics LP","19.65","823233723.9","n/a","2014","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/pbfx",
+"BTU","Peabody Energy Corporation","33.9","3542550000","n/a","2017","Energy","Coal Mining","http://www.nasdaq.com/symbol/btu",
+"PSO","Pearson, Plc","9.6","7742890780.8","n/a","n/a","Consumer Services","Books","http://www.nasdaq.com/symbol/pso",
+"PEB","Pebblebrook Hotel Trust","37.74","2602155262.2","n/a","2009","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/peb",
+"PEB^C","Pebblebrook Hotel Trust","25.81","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/peb^c",
+"PEB^D","Pebblebrook Hotel Trust","25.85","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/peb^d",
+"PBA","Pembina Pipeline Corp.","35.13","17660121922.56","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pba",
+"PGH","Pengrowth Energy Corporation","0.9199","508011191.0696","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pgh",
+"PEI","Pennsylvania Real Estate Investment Trust","10.78","753618319.3","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/pei",
+"PEI^B","Pennsylvania Real Estate Investment Trust","25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pei^b",
+"PEI^C","Pennsylvania Real Estate Investment Trust","25.99","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pei^c",
+"PEI^D","Pennsylvania Real Estate Investment Trust","25.1","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pei^d",
+"PFSI","PennyMac Financial Services, Inc.","21.35","497214876.55","n/a","2013","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/pfsi",
+"PMT","PennyMac Mortgage Investment Trust","15.74","1032041107","n/a","2009","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/pmt",
+"PMT^A","PennyMac Mortgage Investment Trust","25.1409","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pmt^a",
+"PMT^B","PennyMac Mortgage Investment Trust","24.95","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pmt^b",
+"PAG","Penske Automotive Group, Inc.","48.69","4176049762.8","n/a","n/a","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/pag",
+"PNR","Pentair plc.","70.19","12746320874.29","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/pnr",
+"PEN","Penumbra, Inc.","105.9","3594097104.6","n/a","2015","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/pen",
+"PEP","Pepsico, Inc.","116.78","166077901230.46","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/pep",
+"PFGC","Performance Food Group Company","29.55","3092054525.25","n/a","2015","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/pfgc",
+"PKI","PerkinElmer, Inc.","73.12","8059670353.12","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/pki",
+"PBT","Permian Basin Royalty Trust","9.2","428800923.2","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pbt",
+"PRGO","Perrigo Company","87","12253142727","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/prgo",
+"PZE","Petrobras Argentina S.A.","12.8","2584623129.6","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pze",
+"PTR","PetroChina Company Limited","67.66","123831993579.48","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ptr",
+"PBR","Petroleo Brasileiro S.A.- Petrobras","9.86","64309369864.9","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pbr",
+"PBR.A","Petroleo Brasileiro S.A.- Petrobras","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pbr.a",
+"PQ","PetroQuest Energy, Inc.","1.69","35950694","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pq",
+"PFE","Pfizer, Inc.","36.35","216671710972.95","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pfe",
+"PGTI","PGT Innovations, Inc.","16.2","804503323.8","n/a","2006","Capital Goods","Building Products","http://www.nasdaq.com/symbol/pgti",
+"PMC","Pharmerica Corporation","29.25","910266230.25","n/a","n/a","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/pmc",
+"PHH","PHH Corp","11.41","371364213.78","n/a","2002","Finance","Diversified Financial Services","http://www.nasdaq.com/symbol/phh",
+"PM","Philip Morris International Inc","103.71","161082640297.77","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/pm",
+"PSX","Phillips 66","97.57","49442669316.59","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/psx",
+"PSXP","Phillips 66 Partners LP","48.24","5862260788.56","n/a","2013","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/psxp",
+"FENG","Phoenix New Media Limited","6.48","464842145.52","n/a","2011","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/feng",
+"DOC","Physicians Realty Trust","17.98","3222350751.64","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/doc",
+"PDM","Piedmont Office Realty Trust, Inc.","20.04","2893213717.68","n/a","n/a","Consumer Services","Building operators","http://www.nasdaq.com/symbol/pdm",
+"PIR","Pier 1 Imports, Inc.","4.95","414758524.95","n/a","n/a","Consumer Services","Home Furnishings","http://www.nasdaq.com/symbol/pir",
+"PCQ","PIMCO California Municipal Income Fund","17.11","320400166.11","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/pcq",
+"PCK","Pimco California Municipal Income Fund II","10.07","321919431.62","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/pck",
+"PZC","PIMCO California Municipal Income Fund III","10.26","228126780.54","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/pzc",
+"PCM","PIMCO Commercial Mortgage Securities Trust, Inc.","11.47","132691004.69","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/pcm",
+"PTY","Pimco Corporate & Income Opportunity Fund","16.5","1310201854.5","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/pty",
+"PCN","Pimco Corporate & Income Stategy Fund","16.76","656695498.84","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/pcn",
+"PCI","PIMCO Dynamic Credit and Mortgage Income Fund","22.55","3094341938.6","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/pci",
+"PDI","PIMCO Dynamic Income Fund","30.45","1519433563.2","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/pdi",
+"PGP","Pimco Global Stocksplus & Income Fund","16","171534768","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/pgp",
+"PHK","Pimco High Income Fund","7.46","958638862.74","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/phk",
+"PKO","Pimco Income Opportunity Fund","26.14","394113407.36","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pko",
+"PFL","PIMCO Income Strategy Fund","11.62","295437721.46","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/pfl",
+"PFN","PIMCO Income Strategy Fund II","10.45","620644759.35","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/pfn",
+"PMF","PIMCO Municipal Income Fund","12.95","332398346.7","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/pmf",
+"PML","Pimco Municipal Income Fund II","13.32","824245742.52","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/pml",
+"PMX","PIMCO Municipal Income Fund III","11.74","385324515.66","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/pmx",
+"PNF","PIMCO New York Municipal Income Fund","12.8","99253964.8","n/a","2001","n/a","n/a","http://www.nasdaq.com/symbol/pnf",
+"PNI","Pimco New York Municipal Income Fund II","11.94","132826732.98","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/pni",
+"PYN","PIMCO New York Municipal Income Fund III","9.7899","55830380.1645","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/pyn",
+"RCS","PIMCO Strategic Income Fund, Inc.","8.71","371615085.27","n/a","1994","n/a","n/a","http://www.nasdaq.com/symbol/rcs",
+"PF","Pinnacle Foods, Inc.","57.46","6838662462.84","n/a","2013","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/pf",
+"PNW","Pinnacle West Capital Corporation","91.01","10168526822.75","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/pnw",
+"PES","Pioneer Energy Services Corp.","2.15","167095895.15","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pes",
+"PHD","Pioneer Floating Rate Trust","11.49","284241619.26","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/phd",
+"PHT","Pioneer High Income Trust","9.76","285302084.96","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pht",
+"MAV","Pioneer Municipal High Income Advantage Trust","11.38","271970847.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/mav",
+"MHI","Pioneer Municipal High Income Trust","11.82","269157345.18","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/mhi",
+"PXD","Pioneer Natural Resources Company","157.16","26743173047.4","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pxd",
+"PJC","Piper Jaffray Companies","76.7","1158870884.6","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/pjc",
+"PBI","Pitney Bowes Inc.","10.28","1919565145.56","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/pbi",
+"PBI^B","Pitney Bowes Inc.","23.21","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pbi^b",
+"PJT","PJT Partners Inc.","43.03","800170131.02","n/a","2015","Finance","Investment Managers","http://www.nasdaq.com/symbol/pjt",
+"PAA","Plains All American Pipeline, L.P.","20.16","14619813022.08","n/a","1998","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/paa",
+"PAGP","Plains Group Holdings, L.P.","20.78","3217641550.54","n/a","2013","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/pagp",
+"PLNT","Planet Fitness, Inc.","31.68","3116151308.16","n/a","2015","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/plnt",
+"PLT","Plantronics, Inc.","51.48","1702244475.36","n/a","1994","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/plt",
+"PAH","Platform Specialty Products Corporation","9.6","2756132678.4","n/a","2014","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/pah",
+"PHI","PLDT Inc.","28.96","6255360000","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/phi",
+"PGEM","Ply Gem Holdings, Inc.","18.15","1242707013.9","n/a","2013","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/pgem",
+"PNC","PNC Financial Services Group, Inc. (The)","141","67087952421","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pnc",
+"PNC.WS","PNC Financial Services Group, Inc. (The)","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pnc.ws",
+"PNC^P","PNC Financial Services Group, Inc. (The)","28.63","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pnc^p",
+"PNC^Q","PNC Financial Services Group, Inc. (The)","25.32","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pnc^q",
+"PNM","PNM Resources, Inc. (Holding Co.)","45.5","3624239892","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/pnm",
+"PII","Polaris Industries Inc.","126.11","7887205417.48","n/a","n/a","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/pii",
+"POL","PolyOne Corporation","45.65","3688712414.75","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/pol",
+"POR","Portland General Electric Company","49.49","4409179164.25","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/por",
+"PKX","POSCO","75.84","24268444765.44","n/a","1994","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/pkx",
+"POST","Post Holdings, Inc.","79.52","5260799709.76","n/a","2012","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/post",
+"POT","Potash Corporation of Saskatchewan Inc.","19.65","16509222560.7","n/a","1989","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/pot",
+"PPDF","PPDAI Group Inc.","8.8","2645405250.4","n/a","2017","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/ppdf",
+"PPG","PPG Industries, Inc.","115.93","29501394217.11","n/a","n/a","Basic Industries","Paints/Coatings","http://www.nasdaq.com/symbol/ppg",
+"PPX","PPL Capital Funding, Inc.","25.561","0","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ppx",
+"PPL","PPL Corporation","36.27","24970600741.32","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/ppl",
+"PYS","PPlus Trust","22.3","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/pys",
+"PYT","PPlus Trust","20.9","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/pyt",
+"PQG","PQ Group Holdings Inc.","16.59","2243645303.34","n/a","2017","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/pqg",
+"PX","Praxair, Inc.","151.87","43481192137.67","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/px",
+"PDS","Precision Drilling Corporation","2.96","867987019.68","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/pds",
+"APTS","Preferred Apartment Communities, Inc.","21.34","783007322.68","n/a","2011","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/apts",
+"PBH","Prestige Brand Holdings, Inc.","44.56","2363411868.96","n/a","2005","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/pbh",
+"PVG","Pretium Resources, Inc.","10.74","1953811445.46","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/pvg",
+"PRI","Primerica, Inc.","103.45","4577461496.65","n/a","2010","Finance","Life Insurance","http://www.nasdaq.com/symbol/pri",
+"PFG","Principal Financial Group Inc","70.52","20362980668.28","n/a","2001","Finance","Accident &Health Insurance","http://www.nasdaq.com/symbol/pfg",
+"PGZ","Principal Real Estate Income Fund","17.17","118469566","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/pgz",
+"PRA","ProAssurance Corporation","61.55","3287707775.8","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/pra",
+"PG","Procter & Gamble Company (The)","90.36","229239532108.8","n/a","n/a","Basic Industries","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/pg",
+"PGR","Progressive Corporation (The)","53.6","31175582882.4","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/pgr",
+"PLD","Prologis, Inc.","66.19","35218507580","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/pld",
+"PUMP","ProPetro Holding Corp.","19.15","1590213204.1","n/a","2017","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/pump",
+"PRO","PROS Holdings, Inc.","24.83","792250487.21","n/a","2007","Technology","EDP Services","http://www.nasdaq.com/symbol/pro",
+"PBB","Prospect Capital Corporation","25.62","0","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/pbb",
+"PB","Prosperity Bancshares, Inc.","69.83","4852068557.96","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/pb",
+"PRLB","Proto Labs, Inc.","94.5","2518030557","n/a","2012","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/prlb",
+"PFS","Provident Financial Services, Inc","27.45","1832931586.8","n/a","2003","Finance","Savings Institutions","http://www.nasdaq.com/symbol/pfs",
+"PFK","Prudential Financial, Inc.","25.267","0","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/pfk",
+"PJH","Prudential Financial, Inc.","25.41","0","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/pjh",
+"PRH","Prudential Financial, Inc.","25.44","0","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/prh",
+"PRU","Prudential Financial, Inc.","115.4","48929600000","n/a","2001","Finance","Life Insurance","http://www.nasdaq.com/symbol/pru",
+"GHY","Prudential Global Short Duration High Yield Fund, Inc.","14.43","590531573.97","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/ghy",
+"PUK","Prudential Public Limited Company","49.42","63913547459.3","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/puk",
+"PUK^","Prudential Public Limited Company","26.73","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/puk^",
+"PUK^A","Prudential Public Limited Company","26.706","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/puk^a",
+"ISD","Prudential Short Duration High Yield Fund, Inc.","14.79","491866947.96","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/isd",
+"PSB","PS Business Parks, Inc.","132.5","3610762402.5","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/psb",
+"PSB^T.CL","PS Business Parks, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psb^t.cl",
+"PSB^U","PS Business Parks, Inc.","25.39","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psb^u",
+"PSB^V","PS Business Parks, Inc.","25.5","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psb^v",
+"PSB^W","PS Business Parks, Inc.","25.2687","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psb^w",
+"PSB^X","PS Business Parks, Inc.","25.22","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psb^x",
+"TLK","PT Telekomunikasi Indonesia, Tbk","30.64","30352663166.24","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tlk",
+"PEG","Public Service Enterprise Group Incorporated","53.07","26855478638.37","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/peg",
+"PSA","Public Storage","212.07","36908921313.33","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/psa",
+"PSA^A","Public Storage","27.2","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psa^a",
+"PSA^B","Public Storage","25.91","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/psa^b",
+"PSA^C","Public Storage","25.52","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/psa^c",
+"PSA^D","Public Storage","25.1461","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/psa^d",
+"PSA^E","Public Storage","25.08","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/psa^e",
+"PSA^F","Public Storage","25.297","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/psa^f",
+"PSA^G","Public Storage","25.16","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psa^g",
+"PSA^U","Public Storage","25.35","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/psa^u",
+"PSA^V","Public Storage","25.36","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/psa^v",
+"PSA^W","Public Storage","25.42","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psa^w",
+"PSA^X","Public Storage","25.25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psa^x",
+"PSA^Y","Public Storage","26.6402","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psa^y",
+"PSA^Z","Public Storage","27.08","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/psa^z",
+"PHM","PulteGroup, Inc.","33.94","9977261973.12","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/phm",
+"PSTG","Pure Storage, Inc. ","16.97","3588868274.88","n/a","2015","Technology","Electronic Components","http://www.nasdaq.com/symbol/pstg",
+"PCF","Putnam High Income Bond Fund","9.08","117831169.08","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/pcf",
+"PMM","Putnam Managed Municipal Income Trust","7.38","396565296.3","n/a","1989","n/a","n/a","http://www.nasdaq.com/symbol/pmm",
+"PIM","Putnam Master Intermediate Income Trust","4.75","254370209.25","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/pim",
+"PMO","Putnam Municipal Opportunities Trust","12.39","471921471","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/pmo",
+"PPT","Putnam Premier Income Trust","5.21","558795012.41","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/ppt",
+"PVH","PVH Corp.","137.31","10631147384.82","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/pvh",
+"PZN","Pzena Investment Management Inc","11.2","767642937.6","n/a","2007","Finance","Investment Managers","http://www.nasdaq.com/symbol/pzn",
+"QTWO","Q2 Holdings, Inc.","41.4","1725242452.2","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/qtwo",
+"QEP","QEP Resources, Inc.","10.34","2491268303.26","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/qep",
+"QTS","QTS Realty Trust, Inc.","55.6","2803828992.4","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/qts",
+"QUAD","Quad Graphics, Inc","22.03","1142044761.02","n/a","n/a","Miscellaneous","Publishing","http://www.nasdaq.com/symbol/quad",
+"KWR","Quaker Chemical Corporation","160.43","2133605736.42","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/kwr",
+"QCP","Quality Care Properties, Inc.","14.69","1378061907.56","n/a","2016","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/qcp",
+"NX","Quanex Building Products Corporation","21.95","762580666.2","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/nx",
+"PWR","Quanta Services, Inc.","37.39","5785010338.1","n/a","n/a","Capital Goods","Engineering & Construction","http://www.nasdaq.com/symbol/pwr",
+"QTM","Quantum Corporation","5.62","194867228.08","n/a","n/a","Technology","Electronic Components","http://www.nasdaq.com/symbol/qtm",
+"QD","Qudian Inc.","13.78","4548096854.6","n/a","2017","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/qd",
+"DGX","Quest Diagnostics Incorporated","99.21","13522267640.82","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/dgx",
+"QHC","Quorum Health Corporation","4.6","139365721.6","n/a","2016","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/qhc",
+"QUOT","Quotient Technology Inc.","11.75","1090216653","n/a","2014","Consumer Services","Advertising","http://www.nasdaq.com/symbol/quot",
+"CTAA","Qwest Corporation","24.65","0","n/a","2016","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ctaa",
+"CTBB","Qwest Corporation","23.33","0","n/a","2016","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ctbb",
+"CTDD","Qwest Corporation","23.76","0","n/a","2017","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ctdd",
+"CTU","Qwest Corporation","24.07","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ctu",
+"CTV","Qwest Corporation","24.39","0","n/a","2014","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ctv",
+"CTW","Qwest Corporation","25.42","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ctw",
+"CTX","Qwest Corporation","24.02","3010177080.24","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ctx",
+"CTY","Qwest Corporation","22.85","0","n/a","2013","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/cty",
+"CTZ","Qwest Corporation","23.7","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/ctz",
+"RRD","R.R. Donnelley & Sons Company","8.33","583933000","n/a","n/a","Miscellaneous","Publishing","http://www.nasdaq.com/symbol/rrd",
+"RDN","Radian Group Inc.","21.42","4617407633.58","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/rdn",
+"RAS","RAIT Financial Trust","0.315","29309685.615","n/a","1998","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ras",
+"RAS^A","RAIT Financial Trust","12.45","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ras^a",
+"RAS^B","RAIT Financial Trust","12.74","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ras^b",
+"RAS^C","RAIT Financial Trust","13","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ras^c",
+"RFT","RAIT Financial Trust","18.2","0","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rft",
+"RFTA","RAIT Financial Trust","21.91","0","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rfta",
+"RL","Ralph Lauren Corporation","95.6","7769990284.4","n/a","1997","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/rl",
+"RPT","Ramco-Gershenson Properties Trust","14.47","1148426063.41","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rpt",
+"RPT^D","Ramco-Gershenson Properties Trust","57.4412","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rpt^d",
+"RRC","Range Resources Corporation","18.5","4590577549.5","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/rrc",
+"RNGR","Ranger Energy Services, Inc.","9.47","144695274.04","n/a","2017","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/rngr",
+"RJF","Raymond James Financial, Inc.","88.24","12741902678.96","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/rjf",
+"RYAM","Rayonier Advanced Materials Inc.","18.75","811437675","n/a","2014","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/ryam",
+"RYAM^A","Rayonier Advanced Materials Inc.","134.61","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ryam^a",
+"RYN","Rayonier Inc.","31.5","4061347731","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ryn",
+"RTN","Raytheon Company","186.89","54027469430","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/rtn",
+"RMAX","RE/MAX Holdings, Inc.","53.2","941479974.4","n/a","2013","Finance","Real Estate","http://www.nasdaq.com/symbol/rmax",
+"RLGY","Realogy Holdings Corp.","27.66","3723494215.56","n/a","2012","Finance","Real Estate","http://www.nasdaq.com/symbol/rlgy",
+"O","Realty Income Corporation","55.55","15653179747.7","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/o",
+"RHT","Red Hat, Inc.","125.26","22164404142.58","n/a","n/a","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/rht",
+"RLH","Red Lion Hotels Corporation","9.1","214997610.1","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/rlh",
+"RWT","Redwood Trust, Inc.","15.07","1162119885.3","n/a","1995","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rwt",
+"RBC","Regal Beloit Corporation","76.25","3378180228.75","n/a","n/a","Consumer Durables","Metal Fabrications","http://www.nasdaq.com/symbol/rbc",
+"RGC","Regal Entertainment Group","20.5","3218822936.5","n/a","2002","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/rgc",
+"RWGE.U","Regalwood Global Energy Ltd.","n/a","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/rwge.u",
+"REG","Regency Centers Corporation","68.06","11577718179.84","n/a","1993","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/reg",
+"RM","Regional Management Corp.","24.58","286771517.12","n/a","2012","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/rm",
+"RF","Regions Financial Corporation","16.65","19313525358.45","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/rf",
+"RF^A","Regions Financial Corporation","25.35","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rf^a",
+"RF^B","Regions Financial Corporation","28.7","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rf^b",
+"RGS","Regis Corporation","15.84","737862950.88","n/a","1991","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/rgs",
+"RGA","Reinsurance Group of America, Incorporated","160.71","10350376643.31","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/rga",
+"RZA","Reinsurance Group of America, Incorporated","27.94","0","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/rza",
+"RZB","Reinsurance Group of America, Incorporated","28.12","0","n/a","2016","Finance","Life Insurance","http://www.nasdaq.com/symbol/rzb",
+"RS","Reliance Steel & Aluminum Co.","78.57","5728954649.58","n/a","1994","Basic Industries","Metal Fabrications","http://www.nasdaq.com/symbol/rs",
+"RENX","RELX N.V.","22.93","46175943917.11","n/a","2015","Consumer Services","Publishing","http://www.nasdaq.com/symbol/renx",
+"RELX","RELX PLC","23.62","25124701329.28","n/a","2015","Consumer Services","Publishing","http://www.nasdaq.com/symbol/relx",
+"RNR","RenaissanceRe Holdings Ltd.","131.35","5257824386.6","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/rnr",
+"RNR^C","RenaissanceRe Holdings Ltd.","25.51","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rnr^c",
+"RNR^E","RenaissanceRe Holdings Ltd.","25.2021","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rnr^e",
+"SOL","Renesola Ltd.","3.3","67057877.7","n/a","2008","Technology","Semiconductors","http://www.nasdaq.com/symbol/sol",
+"RENN","Renren Inc.","9.66","660125673.06","n/a","2011","Technology","EDP Services","http://www.nasdaq.com/symbol/renn",
+"RSG","Republic Services, Inc.","64.22","21463898545.96","n/a","1998","Public Utilities","Environmental Services","http://www.nasdaq.com/symbol/rsg",
+"RMD","ResMed Inc.","84.25","11955404249","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/rmd",
+"REN ","Resolute Energy Corporation","30.97","696945999.79","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ren",
+"RFP","Resolute Forest Products Inc.","9.15","822656736","n/a","n/a","Basic Industries","Paper","http://www.nasdaq.com/symbol/rfp",
+"RSO","Resource Capital Corp.","9.92","311328188.8","n/a","2006","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rso",
+"RSO^A","Resource Capital Corp.","25.01","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rso^a",
+"RSO^B","Resource Capital Corp.","24.649","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rso^b",
+"RSO^C","Resource Capital Corp.","25.4298","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rso^c",
+"QSR","Restaurant Brands International Inc.","62.92","15026151397.4","n/a","2014","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/qsr",
+"RPAI","Retail Properties of America, Inc.","13.1","2975010641.9","n/a","2012","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rpai",
+"RPAI^A.CL","Retail Properties of America, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rpai^a.cl",
+"REVG","REV Group, Inc.","27.61","1763453322.95","n/a","2017","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/revg",
+"REV","Revlon, Inc.","21.75","1144385211","n/a","1996","Consumer Non-Durables","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/rev",
+"REX","REX American Resources Corporation","88.29","579712140","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/rex",
+"REXR","Rexford Industrial Realty, Inc.","31.34","2441350209.72","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rexr",
+"REXR^A","Rexford Industrial Realty, Inc.","25.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rexr^a",
+"REXR^B","Rexford Industrial Realty, Inc.","24.965","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rexr^b",
+"RXN","Rexnord Corporation","24.51","2547204740.22","n/a","2012","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/rxn",
+"RXN^A","Rexnord Corporation","55.8","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rxn^a",
+"RH","RH","101.97","2156888916.27","n/a","2012","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/rh",
+"RMP","Rice Midstream Partners LP","21.7","2219977443.6","n/a","2014","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/rmp",
+"RNG","Ringcentral, Inc.","46.25","3577539527.5","n/a","2013","Technology","EDP Services","http://www.nasdaq.com/symbol/rng",
+"RIO","Rio Tinto Plc","48.3","65483383329","n/a","2002","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/rio",
+"RBA","Ritchie Bros. Auctioneers Incorporated","25.88","2773918374.44","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/rba",
+"RAD","Rite Aid Corporation","1.92","2042803175.04","n/a","n/a","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/rad",
+"RMPL^","RiverNorth Marketplace Lending Corporation","25.25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rmpl^",
+"RIV","RiverNorth Opportunities Fund, Inc.","19.55","73413280.25","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/riv",
+"OPP","RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.","18.16","200010371.92","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/opp",
+"RLI","RLI Corp.","59.26","2610985585.06","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/rli",
+"RLJ","RLJ Lodging Trust","21.52","3764074476.48","n/a","2011","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rlj",
+"RLJ^A","RLJ Lodging Trust","27.69","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rlj^a",
+"RRTS","Roadrunner Transportation Systems, Inc","8.5","325895159.5","n/a","2010","Transportation","Oil Refining/Marketing","http://www.nasdaq.com/symbol/rrts",
+"RHI","Robert Half International Inc.","56.08","7029616503.6","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/rhi",
+"ROK","Rockwell Automation, Inc.","190.46","24474665190.9","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/rok",
+"COL","Rockwell Collins, Inc.","132.9","21650024928.3","n/a","n/a","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/col",
+"RCI","Rogers Communication, Inc.","52.22","21013507271.26","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/rci",
+"ROG","Rogers Corporation","158.17","2885642724.44","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/rog",
+"ROL","Rollins, Inc.","46.7","10179439691.8","n/a","n/a","Finance","Diversified Commercial Services","http://www.nasdaq.com/symbol/rol",
+"ROP","Roper Technologies, Inc.","260.6","26675585150.4","n/a","1992","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/rop",
+"RST","Rosetta Stone","12.35","275396367.35","n/a","2009","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/rst",
+"RDC","Rowan Companies plc","15.12","1908946856.88","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/rdc",
+"RY","Royal Bank Of Canada","79.81","115955756578.09","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/ry",
+"RY^T","Royal Bank Of Canada","29.95","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ry^t",
+"RBS","Royal Bank Scotland plc (The)","7.43","44439719809.37","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/rbs",
+"RBS^S","Royal Bank Scotland plc (The)","25.89","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rbs^s",
+"RCL","Royal Caribbean Cruises Ltd.","125.23","26810359208.5","n/a","1993","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/rcl",
+"RDS.A","Royal Dutch Shell PLC","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rds.a",
+"RDS.B","Royal Dutch Shell PLC","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rds.b",
+"RGT","Royce Global Value Trust, Inc.","10.53","109674393.66","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/rgt",
+"RMT","Royce Micro-Cap Trust, Inc.","9.48","364119140.16","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/rmt",
+"RVT","Royce Value Trust, Inc.","16.02","1331397000.54","n/a","1986","n/a","n/a","http://www.nasdaq.com/symbol/rvt",
+"RES","RPC, Inc.","24.87","5386489044.96","n/a","n/a","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/res",
+"RPM","RPM International Inc.","52.44","7002613995.84","n/a","n/a","Basic Industries","Paints/Coatings","http://www.nasdaq.com/symbol/rpm",
+"RSPP","RSP Permian, Inc.","37.75","5987122857.75","n/a","2014","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/rspp",
+"RT","Ruby Tuesday, Inc.","2.4","146857989.6","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/rt",
+"RTEC","Rudolph Technologies, Inc.","24","758086032","n/a","1999","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/rtec",
+"RYB","RYB Education, Inc.","18.3","524547558.3","n/a","2017","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/ryb",
+"R","Ryder System, Inc.","82.35","4360244330.25","n/a","n/a","Consumer Services","Rental/Leasing Companies","http://www.nasdaq.com/symbol/r",
+"RYI","Ryerson Holding Corporation","9","334877229","n/a","2014","Basic Industries","Metal Fabrications","http://www.nasdaq.com/symbol/ryi",
+"RHP","Ryman Hospitality Properties, Inc.","69.44","3555067669.44","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/rhp",
+"SPGI","S&P Global Inc.","166.17","42373350000","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/spgi",
+"SBR","Sabine Royalty Trust","43.75","637846343.75","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sbr",
+"SB","Safe Bulkers, Inc","3.25","329961801","n/a","2008","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sb",
+"SB^B","Safe Bulkers, Inc","25.65","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sb^b",
+"SB^C","Safe Bulkers, Inc","22.7","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sb^c",
+"SB^D","Safe Bulkers, Inc","23.15","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sb^d",
+"SFE","Safeguard Scientifics, Inc.","12.35","252093115.3","n/a","n/a","Finance","Finance/Investors Services","http://www.nasdaq.com/symbol/sfe",
+"SAFE","Safety, Income and Growth, Inc.","18.1","329239000","n/a","2017","Consumer Services","Real Estate","http://www.nasdaq.com/symbol/safe",
+"SAIL","SailPoint Technologies Holdings, Inc.","15.04","1348079146.88","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/sail",
+"CRM","Salesforce.com Inc","103.83","74996409000","n/a","2004","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/crm",
+"SMM","Salient Midstream & MLP Fund","10.38","183959020.62","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/smm",
+"SBH","Sally Beauty Holdings, Inc.","16.96","2178257294.72","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/sbh",
+"SJT","San Juan Basin Royalty Trust","8.48","395242590.08","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sjt",
+"SN","Sanchez Energy Corporation","5.6","471123497.6","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sn",
+"SD","SandRidge Energy, Inc.","18.88","673372324.16","n/a","2016","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sd",
+"SDT","SandRidge Mississippian Trust I","1.13","31640000","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sdt",
+"SDR","SandRidge Mississippian Trust II","1.19","59172750","n/a","2012","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sdr",
+"PER","SandRidge Permian Trust","2.675","140437500","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/per",
+"SNY","Sanofi","44.62","112275892259.92","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/sny",
+"SC","Santander Consumer USA Holdings Inc.","17.37","6252273414.72","n/a","2014","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/sc",
+"SOV^C","Santander Holdings USA, Inc.","25.5","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sov^c",
+"SAP","SAP SE","111.78","133982173058.76","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/sap",
+"SAB","Saratoga Investment Corp","26.3","0","n/a","2016","n/a","n/a","http://www.nasdaq.com/symbol/sab",
+"SAR","Saratoga Investment Corp","22.45","134786073.3","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sar",
+"SSL","Sasol Ltd.","31.66","20714357834.28","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/ssl",
+"BFS","Saul Centers, Inc.","64.42","1410798000","n/a","1993","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/bfs",
+"BFS^C","Saul Centers, Inc.","25.3568","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bfs^c",
+"SCG","Scana Corporation","44.26","6312195402.04","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/scg",
+"SLB","Schlumberger N.V.","64.73","89667989193.7","n/a","n/a","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/slb",
+"SNDR","Schneider National, Inc.","26.55","4696151017.05","n/a","2017","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/sndr",
+"SWM","Schweitzer-Mauduit International, Inc.","45.16","1387385920.56","n/a","n/a","Basic Industries","Paper","http://www.nasdaq.com/symbol/swm",
+"SAIC","SCIENCE APPLICATIONS INTERNATIONAL CORPORATION","73.07","3159586403.94","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/saic",
+"SALT","Scorpio Bulkers Inc.","7.35","554626178.4","n/a","2013","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/salt",
+"SLTB","Scorpio Bulkers Inc.","25","0","n/a","2014","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sltb",
+"SBBC","Scorpio Tankers Inc.","25.3","0","n/a","2017","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sbbc",
+"SBNA","Scorpio Tankers Inc.","24.416","0","n/a","2014","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sbna",
+"STNG","Scorpio Tankers Inc.","3.07","862963937.15","n/a","2010","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/stng",
+"SMG","Scotts Miracle-Gro Company (The)","99.25","5709864906.25","n/a","1992","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/smg",
+"KMM","Scudder Multi-Market Income Trust","8.891","199098492.442","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/kmm",
+"KTF","Scudder Municiple Income Trust","11.79","465192441.54","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/ktf",
+"KST","Scudder Strategic Income Trust","12.4","54042969.6","n/a","1994","n/a","n/a","http://www.nasdaq.com/symbol/kst",
+"KSM","Scudder Strategic Municiple Income Trust","11.85","132712119.75","n/a","1989","n/a","n/a","http://www.nasdaq.com/symbol/ksm",
+"SE","Sea Limited","12.43","4065096945.25","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/se",
+"SA","Seabridge Gold, Inc.","10.9","626391586.2","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/sa",
+"CKH","SEACOR Holdings, Inc.","49.07","876357568.45","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/ckh",
+"SMHI","SEACOR Marine Holdings Inc.","12.42","219478241.52","n/a","2017","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/smhi",
+"SDRL","Seadrill Limited","0.297","149819951.16","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sdrl",
+"SDLP","Seadrill Partners LLC","3.7","339739920","n/a","2012","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sdlp",
+"SEE","Sealed Air Corporation","47.74","8611644253.52","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/see",
+"SSW","Seaspan Corporation","5.93","733969881.32","n/a","2005","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/ssw",
+"SSW^D","Seaspan Corporation","24.2186","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ssw^d",
+"SSW^E","Seaspan Corporation","24.4808","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ssw^e",
+"SSW^G","Seaspan Corporation","24.1921","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ssw^g",
+"SSW^H","Seaspan Corporation","23.741","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ssw^h",
+"SSWA","Seaspan Corporation","24.29","0","n/a","2017","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sswa",
+"SSWN","Seaspan Corporation","25.4","0","n/a","2014","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sswn",
+"SEAS","SeaWorld Entertainment, Inc.","12.19","1102420349.88","n/a","2013","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/seas",
+"JBN","Select Asset Inc.","11.184","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/jbn",
+"JBR","Select Asset Inc.","10.99","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/jbr",
+"WTTR","Select Energy Services, Inc.","16.55","1758689506.85","n/a","2017","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/wttr",
+"SEM","Select Medical Holdings Corporation","17.4","2328547326.6","n/a","2009","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/sem",
+"SGZA","Selective Insurance Group, Inc.","25.29","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/sgza",
+"SEMG","Semgroup Corporation","24.65","1939581084.15","n/a","n/a","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/semg",
+"SMI","Semiconductor Manufacturing International Corporation","7.1","6630245412.2","n/a","2004","Technology","Semiconductors","http://www.nasdaq.com/symbol/smi",
+"SRE","Sempra Energy","120.48","30273900308.64","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/sre",
+"SEND","SendGrid, Inc.","21.08","859888213.88","n/a","2017","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/send",
+"ST","Sensata Technologies Holding N.V.","48.66","8335283651.22","n/a","2010","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/st",
+"SXT","Sensient Technologies Corporation","77.19","3355903640.34","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/sxt",
+"SQNS","Sequans Communications S.A.","1.88","150103557.84","n/a","2011","Technology","Semiconductors","http://www.nasdaq.com/symbol/sqns",
+"SRG","Seritage Growth Properties","40.17","2250917032.26","n/a","2015","Finance","Real Estate","http://www.nasdaq.com/symbol/srg",
+"SCI","Service Corporation International","36.98","6932647256.4","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/sci",
+"SERV","ServiceMaster Global Holdings, Inc.","49.2","6643405004.4","n/a","2014","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/serv",
+"NOW","ServiceNow, Inc.","122.66","21183382000","n/a","2012","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/now",
+"SHAK","Shake Shack, Inc.","40.79","1498238441.07","n/a","2015","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/shak",
+"SJR","Shaw Communications Inc.","23.03","10966041466.87","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/sjr",
+"SHLX","Shell Midstream Partners, L.P.","27.74","5209082916.06","n/a","2014","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/shlx",
+"SHW","Sherwin-Williams Company (The)","395.07","36944542794.12","n/a","n/a","Consumer Services","RETAIL: Building Materials","http://www.nasdaq.com/symbol/shw",
+"SHG","Shinhan Financial Group Co Ltd","43.58","20665618001.46","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/shg",
+"SFL","Ship Finance International Limited","15.35","1579585226.25","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/sfl",
+"SHOP","Shopify Inc.","103.27","8903719125.09","n/a","2015","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/shop",
+"SSTK","Shutterstock, Inc.","42.24","1464669761.28","n/a","2012","Technology","EDP Services","http://www.nasdaq.com/symbol/sstk",
+"SBGL","Sibanye Gold Limited","5.51","60933122.93","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/sbgl",
+"SIG","Signet Jewelers Limited","51.99","3143352884.79","n/a","n/a","Consumer Services","Consumer Specialties","http://www.nasdaq.com/symbol/sig",
+"SSNI","Silver Spring Networks, Inc.","16.08","870605257.44","n/a","2013","Technology","Computer Communications Equipment","http://www.nasdaq.com/symbol/ssni",
+"SBOW","SilverBow Resorces, Inc.","22.87","264182073.16","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sbow",
+"SPG","Simon Property Group, Inc.","162.35","50468183829.45","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/spg",
+"SPG^J","Simon Property Group, Inc.","73.97","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/spg^j",
+"SSD","Simpson Manufacturing Company, Inc.","60.21","2848758298.47","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/ssd",
+"SHI","SINOPEC Shangai Petrochemical Company, Ltd.","57.88","6251040000","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/shi",
+"SITE","SiteOne Landscape Supply, Inc.","75","2982591750","n/a","2016","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/site",
+"SIX","Six Flags Entertainment Corporation New","65.82","5514777933.36","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/six",
+"SJW","SJW Group","67.02","1375307769.12","n/a","n/a","Public Utilities","Water Supply","http://www.nasdaq.com/symbol/sjw",
+"SKM","SK Telecom Co., Ltd.","27.38","17416926118.04","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/skm",
+"SKX","Skechers U.S.A., Inc.","35.45","5617780359.4","n/a","1999","Consumer Non-Durables","Shoe Manufacturing","http://www.nasdaq.com/symbol/skx",
+"SLG","SL Green Realty Corporation","102.03","10026050901.45","n/a","1997","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/slg",
+"SLG^I","SL Green Realty Corporation","25.48","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/slg^i",
+"SM","SM Energy Company","22.32","2491448327.28","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sm",
+"SFS","Smart","9.1","666270295.6","n/a","2014","Consumer Services","Food Chains","http://www.nasdaq.com/symbol/sfs",
+"SNN","Smith & Nephew SNATS, Inc.","35.85","15678062854.65","n/a","n/a","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/snn",
+"AOS","Smith (A.O.) Corporation","62.81","10798893590.87","n/a","n/a","Consumer Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/aos",
+"SNAP","Snap Inc.","13.87","16703100014.52","n/a","2017","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/snap",
+"SNA","Snap-On Incorporated","168.25","9591459381","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/sna",
+"IPOA","Social Capital Hedosophia Holdings Corp.","9.9399","0","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/ipoa",
+"IPOA.U","Social Capital Hedosophia Holdings Corp.","n/a","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/ipoa.u",
+"IPOA.WS","Social Capital Hedosophia Holdings Corp.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ipoa.ws",
+"SQM","Sociedad Quimica y Minera S.A.","54.41","14320522870.84","n/a","1993","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/sqm",
+"SOGO","Sogou Inc.","11.16","4369390608.96","n/a","2017","Technology","EDP Services","http://www.nasdaq.com/symbol/sogo",
+"SLRA.CL","Solar Capital Ltd.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/slra.cl",
+"SOI","Solaris Oilfield Infrastructure, Inc.","16.69","779126936.09","n/a","2017","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/soi",
+"SAH","Sonic Automotive, Inc.","21.4","924385412","n/a","1997","Consumer Durables","Automotive Aftermarket","http://www.nasdaq.com/symbol/sah",
+"SON","Sonoco Products Company","53.8","5347768312.4","n/a","n/a","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/son",
+"SNE","Sony Corp Ord","45.56","57567653548.56","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/sne",
+"BID","Sotheby's","50.91","2672939693.85","n/a","1988","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/bid",
+"SOR","Source Capital, Inc.","39.87","343818147.6","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sor",
+"SJI","South Jersey Industries, Inc.","33.82","2690349885.6","n/a","n/a","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/sji",
+"SXE","Southcross Energy Partners, L.P.","1.7","134041108.7","n/a","2012","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/sxe",
+"SCE^G","Southern California Edison Company","25.6958","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sce^g",
+"SCE^H","Southern California Edison Company","27.4","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sce^h",
+"SCE^J","Southern California Edison Company","26.85","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sce^j",
+"SCE^K","Southern California Edison Company","27.675","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sce^k",
+"SCE^L","Southern California Edison Company","25.28","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sce^l",
+"SO","Southern Company (The)","51.11","51295411287.01","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/so",
+"SOJA","Southern Company (The)","26.88","0","n/a","2015","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/soja",
+"SOJB","Southern Company (The)","25.59","0","n/a","2016","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/sojb",
+"SOJC","Southern Company (The)","25.07","0","n/a","2017","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/sojc",
+"SCCO","Southern Copper Corporation","42.76","33054697334.44","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/scco",
+"LUV","Southwest Airlines Company","59.92","35555788587.2","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/luv",
+"SWX","Southwest Gas Holdings, Inc.","86.23","4115916563.2","n/a","n/a","Public Utilities","Oil & Gas Production","http://www.nasdaq.com/symbol/swx",
+"SWN","Southwestern Energy Company","6.38","3269275685.28","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/swn",
+"SWNC","Southwestern Energy Company","14.59","0","n/a","2015","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/swnc",
+"SPA","Sparton Corporation","23.23","228460615.29","n/a","n/a","Technology","Electrical Products","http://www.nasdaq.com/symbol/spa",
+"SPE","Special Opportunities Fund Inc.","15.92","135456116","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/spe",
+"SPE^B","Special Opportunities Fund Inc.","25.6601","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/spe^b",
+"SEP","Spectra Energy Partners, LP","41.1","12781436974.8","n/a","2007","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/sep",
+"SPB ","Spectrum Brands Holdings, Inc.","114.21","6581473454.7","n/a","n/a","Miscellaneous","Industrial Machinery/Components","http://www.nasdaq.com/symbol/spb",
+"TRK","Speedway Motorsports, Inc.","19.37","793542721.92","n/a","1995","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/trk",
+"SR","Spire Inc.","81.75","3945815641.5","n/a","n/a","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/sr",
+"SPR","Spirit Aerosystems Holdings, Inc.","82.97","9593393389.65","n/a","2006","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/spr",
+"SRC","Spirit Realty Capital, Inc.","8.55","3897919991.25","n/a","2013","Consumer Services","Building operators","http://www.nasdaq.com/symbol/src",
+"SRC^A","Spirit Realty Capital, Inc.","24.56","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/src^a",
+"SRLP","Sprague Resources LP","24.7","557056308.9","n/a","2013","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/srlp",
+"S","Sprint Corporation","5.97","23882063255.88","n/a","2013","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/s",
+"SPXC","SPX Corporation","31.57","1345174211.92","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/spxc",
+"FLOW","SPX FLOW, Inc.","45.15","1914141112.8","n/a","2015","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/flow",
+"SQ","Square, Inc.","38.22","14851055277.24","n/a","2015","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/sq",
+"JOE","St. Joe Company (The)","18.55","1230258705.2","n/a","n/a","Consumer Services","Homebuilding","http://www.nasdaq.com/symbol/joe",
+"STAG","Stag Industrial, Inc.","28","2634312660","n/a","2011","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/stag",
+"STAG^B","Stag Industrial, Inc.","25.53","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/stag^b",
+"STAG^C","Stag Industrial, Inc.","26.88","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/stag^c",
+"SSI","Stage Stores, Inc.","1.99","54961810","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/ssi",
+"SMP","Standard Motor Products, Inc.","44.44","1005153296.84","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/smp",
+"SXI","Standex International Corporation","105","1342748190","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/sxi",
+"SWJ","Stanley Black & Decker, Inc.","25.68","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/swj",
+"SWK","Stanley Black & Decker, Inc.","168.73","25875031328.62","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/swk",
+"SWP","Stanley Black & Decker, Inc.","122.096","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/swp",
+"STN","Stantec Inc","27.2","3099291052.8","n/a","n/a","Consumer Services","Military/Government/Technical","http://www.nasdaq.com/symbol/stn",
+"SGU","Star Group, L.P.","10.2","570055886.4","n/a","n/a","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/sgu",
+"SRT","StarTek, Inc.","9.83","158682161.03","n/a","1997","Technology","Professional Services","http://www.nasdaq.com/symbol/srt",
+"STWD","STARWOOD PROPERTY TRUST, INC.","21.65","5650621486.95","n/a","2009","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/stwd",
+"STT","State Street Corporation","95.48","35407486206.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/stt",
+"STT^C","State Street Corporation","25.09","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/stt^c",
+"STT^D","State Street Corporation","27.86","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/stt^d",
+"STT^E","State Street Corporation","26.59","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/stt^e",
+"STT^G","State Street Corporation","27.35","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/stt^g",
+"STO","Statoil ASA","20.25","66716696034","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/sto",
+"SPLP","Steel Partners Holdings LP","19.1","496923286.6","n/a","n/a","Capital Goods","Industrial Specialties","http://www.nasdaq.com/symbol/splp",
+"SPLP^A","Steel Partners Holdings LP","21.62","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/splp^a",
+"SPLP^T","Steel Partners Holdings LP","21.4743","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/splp^t",
+"SCS","Steelcase Inc.","14.85","1723119230.25","n/a","1998","Consumer Durables","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/scs",
+"SCA","Stellus Capital Investment Corporation","25.22","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sca",
+"SCM","Stellus Capital Investment Corporation","12.71","202672122.09","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/scm",
+"SCL","Stepan Company","81.99","1846626252.21","n/a","n/a","Basic Industries","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/scl",
+"STE","STERIS plc","89.65","7624944342.95","n/a","n/a","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/ste",
+"STL","Sterling Bancorp","25.3","5685105467.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/stl",
+"STL^A","Sterling Bancorp","26.16","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/stl^a",
+"STC","Stewart Information Services Corporation","40.09","952699401.44","n/a","n/a","Finance","Specialty Insurers","http://www.nasdaq.com/symbol/stc",
+"SF","Stifel Financial Corporation","58.14","3980687833.62","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/sf",
+"SF^A","Stifel Financial Corporation","27.49","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/sf^a",
+"SFB","Stifel Financial Corporation","25.3405","0","n/a","2017","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/sfb",
+"STM","STMicroelectronics N.V.","22.2","19598371255.2","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/stm",
+"SGY","Stone Energy Corporation","26.54","530776432.48","n/a","1993","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/sgy",
+"EDF","Stone Harbor Emerging Markets Income Fund","14.8","235433427.2","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/edf",
+"EDI","Stone Harbor Emerging Markets Total Income Fund","14.6","140529818","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/edi",
+"STON","StoneMor Partners L.P.","7.01","266081948.82","n/a","2004","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/ston",
+"SRI","Stoneridge, Inc.","21.88","616386052.92","n/a","1997","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/sri",
+"STOR","STORE Capital Corporation","25.93","4927106582.4","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/stor",
+"GJH","STRATS Trust","10.1","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/gjh",
+"GJO","STRATS Trust","22.18","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/gjo",
+"GJS","STRATS Trust","19.867","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/gjs",
+"SYK","Stryker Corporation","155.87","58332419543.97","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/syk",
+"RGR","Sturm, Ruger & Company, Inc.","54.05","942006965.8","n/a","n/a","Capital Goods","Ordnance And Accessories","http://www.nasdaq.com/symbol/rgr",
+"SPH","Suburban Propane Partners, L.P.","23.99","1472728467.35","n/a","1996","Consumer Services","Other Specialty Stores","http://www.nasdaq.com/symbol/sph",
+"SMFG","Sumitomo Mitsui Financial Group Inc","8.15","57480054962","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/smfg",
+"INN","Summit Hotel Properties, Inc.","15.09","1573533697.83","n/a","2011","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/inn",
+"INN^B.CL","Summit Hotel Properties, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/inn^b.cl",
+"INN^C","Summit Hotel Properties, Inc.","25.2601","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/inn^c",
+"INN^D","Summit Hotel Properties, Inc.","25.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/inn^d",
+"INN^E","Summit Hotel Properties, Inc.","24.6","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/inn^e",
+"SUM","Summit Materials, Inc.","30.2","3275853101.4","n/a","2015","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/sum",
+"SMLP","Summit Midstream Partners, LP","19.55","1428325385.1","n/a","2012","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/smlp",
+"SUI","Sun Communities, Inc.","93.73","7436775899.28","n/a","1993","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/sui",
+"SLF","Sun Life Financial Inc.","40.35","24693379442.4","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/slf",
+"SXCP","SunCoke Energy Partners, L.P.","17.2","795085462.8","n/a","2013","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/sxcp",
+"SXC","SunCoke Energy, Inc.","11.39","733012949.26","n/a","2011","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/sxc",
+"SU","Suncor Energy Inc.","35.1","58051403900.1","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/su",
+"SUN","Sunoco LP","29.45","3413061219","n/a","2012","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/sun",
+"SHO","Sunstone Hotel Investors, Inc.","16.49","3715554173.4","n/a","2004","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/sho",
+"SHO^E","Sunstone Hotel Investors, Inc.","26.315","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sho^e",
+"SHO^F","Sunstone Hotel Investors, Inc.","25.85","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sho^f",
+"STI","SunTrust Banks, Inc.","61.97","29499779944.77","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/sti",
+"STI.WS.A","SunTrust Banks, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sti.ws.a",
+"STI.WS.B","SunTrust Banks, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sti.ws.b",
+"STI^A","SunTrust Banks, Inc.","24.65","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sti^a",
+"STI^E","SunTrust Banks, Inc.","25.5","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/sti^e",
+"SPN","Superior Energy Services, Inc.","9.99","1529301867.3","n/a","n/a","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/spn",
+"SUP","Superior Industries International, Inc.","16.6","413463802.8","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/sup",
+"SVU","SuperValu Inc.","18.47","709403092.59","n/a","n/a","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/svu",
+"SLD","Sutherland Asset Management Corporation","16.1","515142684","n/a","2013","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/sld",
+"SLDA","Sutherland Asset Management Corporation","25.5886","0","n/a","2017","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/slda",
+"SWZ","Swiss Helvetia Fund, Inc. (The)","12.7","321486174.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/swz",
+"SWCH","Switch, Inc.","16.71","4219382996.73","n/a","2017","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/swch",
+"SYF","Synchrony Financial","35.94","28126340989.86","n/a","2014","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/syf",
+"SYT","Syngenta AG","92.4","42605866842","n/a","n/a","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/syt",
+"SNX","Synnex Corporation","134.2","5363324203.6","n/a","2003","Technology","Retail: Computer Software & Peripheral Equipment","http://www.nasdaq.com/symbol/snx",
+"SNV","Synovus Financial Corp.","49.61","5929130666.69","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/snv",
+"SNV^C","Synovus Financial Corp.","25.96","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/snv^c",
+"GJP","Synthetic Fixed-Income Securities, Inc.","22.35","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gjp",
+"GJR","Synthetic Fixed-Income Securities, Inc.","21.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gjr",
+"GJT","Synthetic Fixed-Income Securities, Inc.","19.8","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/gjt",
+"GJV","Synthetic Fixed-Income Securities, Inc.","25.6588","0","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/gjv",
+"SYY","Sysco Corporation","57.78","30106634169.6","n/a","n/a","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/syy",
+"SYX","Systemax Inc.","30.18","1118820314.58","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/syx",
+"DATA","Tableau Software, Inc.","70.32","5607567068.88","n/a","2013","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/data",
+"TAHO","Tahoe Resources, Inc.","4.48","1401235409.28","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/taho",
+"TLRD","Tailored Brands, Inc.","17.02","837305537.8","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/tlrd",
+"TWN","Taiwan Fund, Inc. (The)","21.0001","172711752.433","n/a","1986","n/a","n/a","http://www.nasdaq.com/symbol/twn",
+"TSM","Taiwan Semiconductor Manufacturing Company Ltd.","39.7","205887217200","n/a","1997","Technology","Semiconductors","http://www.nasdaq.com/symbol/tsm",
+"TAL","TAL Education Group","27.99","13820310323.46","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/tal",
+"TEGP","Tallgrass Energy GP, LP","23.33","3668162835.2","n/a","2015","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/tegp",
+"TEP","Tallgrass Energy Partners, LP","44.65","3268368971.45","n/a","2013","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/tep",
+"SKT","Tanger Factory Outlet Centers, Inc.","24.84","2348080189.92","n/a","1993","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/skt",
+"TPR","Tapestry, Inc.","41.54","11812947344.98","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/tpr",
+"NGLS^A","Targa Resources Partners LP","26.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ngls^a",
+"TRGP","Targa Resources, Inc.","44.2","9530973384.4","n/a","2010","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/trgp",
+"TGT","Target Corporation","59.51","32368281554.18","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/tgt",
+"TARO","Taro Pharmaceutical Industries Ltd.","106.99","4290599106.95","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/taro",
+"TTM","Tata Motors Ltd","30.77","20898065300.11","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/ttm",
+"TCO","Taubman Centers, Inc.","58.89","3575368841.85","n/a","1992","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/tco",
+"TCO^J","Taubman Centers, Inc.","25.35","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tco^j",
+"TCO^K","Taubman Centers, Inc.","25.55","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tco^k",
+"TMHC","Taylor Morrison Home Corporation","23.92","2859841616.32","n/a","2013","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/tmhc",
+"TCP","TC PipeLines, LP","51.84","3622631662.08","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/tcp",
+"TCF","TCF Financial Corporation","20.34","3497104792.26","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/tcf",
+"TCF.WS","TCF Financial Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tcf.ws",
+"TCF^C","TCF Financial Corporation","25.412","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tcf^c",
+"TCF^D","TCF Financial Corporation","25.8","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tcf^d",
+"TSI","TCW Strategic Income Fund, Inc.","5.56","265139480.92","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tsi",
+"TEL","TE Connectivity Ltd.","93.73","32958955130.92","n/a","n/a","Consumer Non-Durables","Electronic Components","http://www.nasdaq.com/symbol/tel",
+"TISI","Team, Inc.","13.75","411318132.5","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/tisi",
+"FTI","TechnipFMC plc","29.25","13624798268.25","n/a","n/a","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/fti",
+"TECK","Teck Resources Ltd","23.31","13298155629.57","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/teck",
+"TK","Teekay Corporation","8.32","717708501.12","n/a","n/a","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/tk",
+"TGP","Teekay LNG Partners L.P.","18","1432800000","n/a","2005","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/tgp",
+"TGP^A","Teekay LNG Partners L.P.","25.6999","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tgp^a",
+"TGP^B","Teekay LNG Partners L.P.","24.625","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tgp^b",
+"TOO","Teekay Offshore Partners L.P.","2.4","984108504","n/a","2006","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/too",
+"TOO^A","Teekay Offshore Partners L.P.","23.45","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/too^a",
+"TOO^B","Teekay Offshore Partners L.P.","24.87","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/too^b",
+"TNK","Teekay Tankers Ltd.","1.61","450055668.02","n/a","2007","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/tnk",
+"GCI","TEGNA Inc.","11.48","1283107488.6","n/a","2015","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/gci",
+"TGNA","TEGNA Inc.","13.39","2881605969.97","n/a","n/a","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/tgna",
+"TRC","Tejon Ranch Co","22.07","571022296.45","n/a","n/a","Finance","Real Estate","http://www.nasdaq.com/symbol/trc",
+"HQH","Tekla Healthcare Investors","22.43","911750879.32","n/a","1987","n/a","n/a","http://www.nasdaq.com/symbol/hqh",
+"THQ","Tekla Healthcare Opportunies Fund","17.57","760118031.19","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/thq",
+"HQL","Tekla Life Sciences Investors","18.92","408151548.64","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/hql",
+"THW","Tekla World Healthcare Fund","13.44","411072829.44","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/thw",
+"TDOC","Teladoc, Inc.","35.7","2036661973.5","n/a","2015","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/tdoc",
+"TLRA","Telaria, Inc.","4.03","206364085.07","n/a","2013","Technology","Advertising","http://www.nasdaq.com/symbol/tlra",
+"TEO","Telecom Argentina Stet - France Telecom S.A.","36.08","6993455709.68","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/teo",
+"TI","Telecom Italia S.P.A.","8.26","17401474069.14","n/a","n/a","Consumer Services","Telecommunications Equipment","http://www.nasdaq.com/symbol/ti",
+"TI.A","Telecom Italia S.P.A.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ti.a",
+"TDY","Teledyne Technologies Incorporated","183.49","6502240999.63","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/tdy",
+"TFX","Teleflex Incorporated","265.58","11964184329.86","n/a","n/a","Health Care","Medical/Dental Instruments","http://www.nasdaq.com/symbol/tfx",
+"VIV","Telefonica Brasil S.A.","14.84","25060215635.84","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/viv",
+"TEF","Telefonica SA","10.23","53115507147.78","n/a","1988","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tef",
+"TDA","Telephone and Data Systems, Inc.","24.99","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tda",
+"TDE","Telephone and Data Systems, Inc.","25.38","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tde",
+"TDI","Telephone and Data Systems, Inc.","25.682","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tdi",
+"TDJ","Telephone and Data Systems, Inc.","25.45","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tdj",
+"TDS","Telephone and Data Systems, Inc.","27.32","3026700320.92","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tds",
+"TU","TELUS Corporation","37.58","22342606547.58","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tu",
+"TDF","Templeton Dragon Fund, Inc.","21.07","721202733.37","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tdf",
+"EMF","Templeton Emerging Markets Fund","16.95","305260347","n/a","1987","n/a","n/a","http://www.nasdaq.com/symbol/emf",
+"TEI","Templeton Emerging Markets Income Fund, Inc.","11.56","554861712.08","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/tei",
+"GIM","Templeton Global Income Fund, Inc.","6.59","884010001.22","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/gim",
+"TPX","Tempur Sealy International, Inc.","57.46","3113218942.34","n/a","2003","Consumer Durables","Home Furnishings","http://www.nasdaq.com/symbol/tpx",
+"TS","Tenaris S.A.","29.71","17536874609.65","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/ts",
+"THC","Tenet Healthcare Corporation","13.5","1362647731.5","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/thc",
+"TNC","Tennant Company","64.7","1154994702.7","n/a","n/a","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/tnc",
+"TEN","Tenneco Inc.","58.45","3015351390.45","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/ten",
+"TVC","Tennessee Valley Authority","25.54","0","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/tvc",
+"TVE","Tennessee Valley Authority","25.1418","0","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/tve",
+"TDC","Teradata Corporation","37.73","4565330000","n/a","n/a","Technology","Computer Manufacturing","http://www.nasdaq.com/symbol/tdc",
+"TER","Teradyne, Inc.","40.11","7867886550.3","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/ter",
+"TEX","Terex Corporation","45.81","3852621000","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/tex",
+"TX","Ternium S.A.","28.27","5549618028.79","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/tx",
+"TNH","Terra Nitrogen Company, L.P.","83.05","1536555886.8","n/a","n/a","Basic Industries","Agricultural Chemicals","http://www.nasdaq.com/symbol/tnh",
+"TRNO","Terreno Realty Corporation","37.42","2041320086.18","n/a","2010","Finance","Real Estate","http://www.nasdaq.com/symbol/trno",
+"TTI","Tetra Technologies, Inc.","4.13","478616395.11","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/tti",
+"TEVA","Teva Pharmaceutical Industries Limited","15.26","15504160000","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/teva",
+"TPL","Texas Pacific Land Trust","405.01","3174890400.42","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/tpl",
+"TGH","Textainer Group Holdings Limited","22.5","1278926550","n/a","2007","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/tgh",
+"TXT","Textron Inc.","54.89","14459142901.72","n/a","n/a","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/txt",
+"TTF","Thai Fund, Inc. (The)","11.01","127984699.05","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/ttf",
+"AES","The AES Corporation","10.67","7046324659.22","n/a","n/a","Basic Industries","Electric Utilities: Central","http://www.nasdaq.com/symbol/aes",
+"BX","The Blackstone Group L.P.","31.58","37105361446.26","n/a","2007","Finance","Investment Managers","http://www.nasdaq.com/symbol/bx",
+"CEE","The Central and Eastern Europe Fund, Inc.","24.72","184233487.92","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/cee",
+"SCHW","The Charles Schwab Corporation","49.5","66358530612","n/a","n/a","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/schw",
+"SCHW^C","The Charles Schwab Corporation","27.33","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/schw^c",
+"SCHW^D","The Charles Schwab Corporation","27.35","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/schw^d",
+"SRV","The Cushing MLP Total Return Fund","11.18","75289496.36","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/srv",
+"GRX","The Gabelli Healthcare & Wellness Trust","10.08","199672341.12","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/grx",
+"GRX^A","The Gabelli Healthcare & Wellness Trust","26.01","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/grx^a",
+"GRX^B","The Gabelli Healthcare & Wellness Trust","26.9","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/grx^b",
+"GDL","The GDL Fund","9.99","182305032.48","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/gdl",
+"GDL^B","The GDL Fund","50.7319","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/gdl^b",
+"THG","The Hanover Insurance Group, Inc.","107.08","4548222464.6","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/thg",
+"THGA","The Hanover Insurance Group, Inc.","25.728","0","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/thga",
+"MSG","The Madison Square Garden Company","217.07","5114265362.01","n/a","2015","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/msg",
+"RUBI","The Rubicon Project, Inc.","1.75","87134934.25","n/a","2014","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/rubi",
+"TRV","The Travelers Companies, Inc.","136.21","37280115269.96","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/trv",
+"TMO","Thermo Fisher Scientific Inc","192.2","77071307615.4","n/a","n/a","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/tmo",
+"THR","Thermon Group Holdings, Inc.","23.46","761039232.9","n/a","2011","Energy","Industrial Machinery/Components","http://www.nasdaq.com/symbol/thr",
+"TPRE","Third Point Reinsurance Ltd.","16.5","1771826182.5","n/a","2013","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/tpre",
+"TSLF","THL Credit Senior Loan Fund","16.92","125529310.8","n/a","2013","n/a","n/a","http://www.nasdaq.com/symbol/tslf",
+"TCRX","THL Credit, Inc.","25.47","0","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/tcrx",
+"TCRZ","THL Credit, Inc.","26","0","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/tcrz",
+"TRI","Thomson Reuters Corp","44.54","31692869216.16","n/a","n/a","Consumer Services","Publishing","http://www.nasdaq.com/symbol/tri",
+"THO","Thor Industries, Inc.","151.59","7987938790.35","n/a","n/a","Consumer Non-Durables","Homebuilding","http://www.nasdaq.com/symbol/tho",
+"TDW","Tidewater Inc.","26.68","584703912.52","n/a","2017","Consumer Services","Marine Transportation","http://www.nasdaq.com/symbol/tdw",
+"TDW.WS.A","Tidewater Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tdw.ws.a",
+"TDW.WS.B","Tidewater Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tdw.ws.b",
+"TIER","TIER REIT, Inc.","19.82","948248993.34","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/tier",
+"TIF","Tiffany & Co.","97.25","12085978025.25","n/a","1987","Consumer Services","Consumer Specialties","http://www.nasdaq.com/symbol/tif",
+"TLYS","Tilly's, Inc.","16.4","473058000","n/a","2012","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/tlys",
+"TSU","TIM Participacoes S.A.","17.97","8701190715.15","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tsu",
+"TIME","Time Inc.","18.6","1852967395.8","n/a","2014","Consumer Services","Newspapers/Magazines","http://www.nasdaq.com/symbol/time",
+"TWX","Time Warner Inc.","91.3","71085539074","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/twx",
+"TKR","Timken Company (The)","49.2","3818762402.4","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/tkr",
+"TMST","Timken Steel Corporation","15","666624705","n/a","2014","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/tmst",
+"TWI","Titan International, Inc.","11.98","715363944.32","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/twi",
+"TJX","TJX Companies, Inc. (The)","75.35","47643993751.75","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/tjx",
+"TOL","Toll Brothers Inc.","49.67","7860525850","n/a","n/a","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/tol",
+"TR","Tootsie Roll Industries, Inc.","37.2","2342250272.4","n/a","n/a","Consumer Non-Durables","Specialty Foods","http://www.nasdaq.com/symbol/tr",
+"BLD","TopBuild Corp.","67.73","2409789375.5","n/a","2015","Basic Industries","Engineering & Construction","http://www.nasdaq.com/symbol/bld",
+"TMK","Torchmark Corporation","88.53","10220508036.96","n/a","n/a","Finance","Life Insurance","http://www.nasdaq.com/symbol/tmk",
+"TMK^B","Torchmark Corporation","25.02","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tmk^b",
+"TMK^C","Torchmark Corporation","26.75","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tmk^c",
+"TTC","Toro Company (The)","65.48","7056659771.6","n/a","n/a","Capital Goods","Tools/Hardware","http://www.nasdaq.com/symbol/ttc",
+"TD","Toronto Dominion Bank (The)","57.79","106476317143.78","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/td",
+"NDP","Tortoise Energy Independence Fund, Inc.","12.63","183875989.47","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/ndp",
+"TYG","Tortoise Energy Infrastructure Corporation","26.25","1288703718.75","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/tyg",
+"NTG","Tortoise MLP Fund, Inc.","16.18","763061760.18","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/ntg",
+"TTP","Tortoise Pipeline & Energy Fund, Inc.","17.45","174786406.85","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/ttp",
+"TPZ","Tortoise Power and Energy Infrastructure Fund, Inc","20.2316","140636588.7228","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/tpz",
+"TOT","Total S.A.","56.58","142590856318.26","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/tot",
+"TSS","Total System Services, Inc.","73.88","13582558142.56","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/tss",
+"TOWR","Tower International, Inc.","32.3","663068515.1","n/a","2010","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/towr",
+"TSQ","Townsquare Media, Inc.","7.82","144501588.48","n/a","2014","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/tsq",
+"TM","Toyota Motor Corp Ltd Ord","124.36","182484919361.44","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/tm",
+"TPGE","TPG Pace Energy Holdings Corp.","9.72","157950000","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/tpge",
+"TPGE.U","TPG Pace Energy Holdings Corp.","n/a","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/tpge.u",
+"TPGE.WS","TPG Pace Energy Holdings Corp.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tpge.ws",
+"TPGH","TPG Pace Holdings Corp.","9.69","545062500","n/a","2017","Finance","Business Services","http://www.nasdaq.com/symbol/tpgh",
+"TPGH.U","TPG Pace Holdings Corp.","n/a","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/tpgh.u",
+"TPGH.WS","TPG Pace Holdings Corp.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tpgh.ws",
+"TRTX","TPG RE Finance Trust, Inc.","19.12","1163094991.36","n/a","2017","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/trtx",
+"TSLX","TPG Specialty Lending, Inc.","20.31","1223167190.94","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/tslx",
+"TAC","TransAlta Corporation","6.05","1741815975.35","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/tac",
+"TRP","TransCanada Corporation","48.56","42613916039.28","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/trp",
+"TCI","Transcontinental Realty Investors, Inc.","32.88","286640178.96","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/tci",
+"TDG","Transdigm Group Incorporated","279.87","14541961798.74","n/a","2006","Capital Goods","Military/Government/Technical","http://www.nasdaq.com/symbol/tdg",
+"TLP","TransMontaigne Partners L.P.","39.52","654392828.96","n/a","2005","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/tlp",
+"RIG","Transocean Ltd.","10.83","4236840298.92","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/rig",
+"TGS","Transportadora De Gas Sa Ord B","21.3","3384549892.8","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/tgs",
+"TRU","TransUnion","55.65","10149909841.05","n/a","2015","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/tru",
+"TVPT","Travelport Worldwide Limited","13.17","1650409876.2","n/a","2014","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/tvpt",
+"TREC","Trecora Resources","13.05","328860000","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/trec",
+"TG","Tredegar Corporation","19.45","642373807.95","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/tg",
+"THS","Treehouse Foods, Inc.","46.07","2635903526.88","n/a","n/a","Consumer Non-Durables","Packaged Foods","http://www.nasdaq.com/symbol/ths",
+"TREX","Trex Company, Inc.","113.18","3330308937.02","n/a","n/a","Basic Industries","Forest Products","http://www.nasdaq.com/symbol/trex",
+"TY","Tri Continental Corporation","26.6","1486891428.4","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ty",
+"TY^","Tri Continental Corporation","51.4826","0","n/a","n/a","Consumer Services","Miscellaneous","http://www.nasdaq.com/symbol/ty^",
+"TPH","TRI Pointe Group, Inc.","17.65","2655132230.65","n/a","2013","Capital Goods","Homebuilding","http://www.nasdaq.com/symbol/tph",
+"TCAP","Triangle Capital Corporation","9.77","466427928.64","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/tcap",
+"TCCA","Triangle Capital Corporation","25.05","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tcca",
+"TCCB","Triangle Capital Corporation","25.1288","0","n/a","2015","n/a","n/a","http://www.nasdaq.com/symbol/tccb",
+"TRCO","Tribune Media Company","41.15","3592666548.85","n/a","2014","Consumer Services","Broadcasting","http://www.nasdaq.com/symbol/trco",
+"TNET","TriNet Group, Inc.","43.86","3047624117.64","n/a","2014","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/tnet",
+"TRN","Trinity Industries, Inc.","35.44","5379211670","n/a","n/a","Capital Goods","Railroads","http://www.nasdaq.com/symbol/trn",
+"TSE","Trinseo S.A.","71.15","3109588622.35","n/a","2014","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/tse",
+"TPVG","TriplePoint Venture Growth BDC Corp.","13.36","236621418.24","n/a","2014","n/a","n/a","http://www.nasdaq.com/symbol/tpvg",
+"TPVY","TriplePoint Venture Growth BDC Corp.","26","0","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/tpvy",
+"GTS","Triple-S Management Corporation","28.57","682883196.99","n/a","2007","Finance","Accident &Health Insurance","http://www.nasdaq.com/symbol/gts",
+"TRTN","Triton International Limited","38.54","3109706154.78","n/a","2016","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/trtn",
+"TGI","Triumph Group, Inc.","29.5","1464603374","n/a","1996","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/tgi",
+"TROX","Tronox Limited","24.47","2931062138.67","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/trox",
+"TBI","TrueBlue, Inc.","28.2","1166394497.4","n/a","n/a","Technology","Professional Services","http://www.nasdaq.com/symbol/tbi",
+"TNP","Tsakos Energy Navigation Ltd","4.26","361616843.58","n/a","2002","Transportation","Marine Transportation","http://www.nasdaq.com/symbol/tnp",
+"TNP^B","Tsakos Energy Navigation Ltd","25.24","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tnp^b",
+"TNP^C","Tsakos Energy Navigation Ltd","25.36","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tnp^c",
+"TNP^D","Tsakos Energy Navigation Ltd","24.8014","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tnp^d",
+"TNP^E","Tsakos Energy Navigation Ltd","25.03","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/tnp^e",
+"TUP","Tupperware Brands Corporation","61.9","3149934454.9","n/a","n/a","Consumer Non-Durables","Plastic Products","http://www.nasdaq.com/symbol/tup",
+"TKC","Turkcell Iletisim Hizmetleri AS","9.49","8351200000","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/tkc",
+"TKF","Turkish Investment Fund, Inc. (The)","8.82","38312263.08","n/a","1989","n/a","n/a","http://www.nasdaq.com/symbol/tkf",
+"TPB","Turning Point Brands, Inc.","17.62","338476552.66","n/a","2016","Consumer Non-Durables","Tobacco","http://www.nasdaq.com/symbol/tpb",
+"TRQ","Turquoise Hill Resources Ltd.","3","6036943407","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/trq",
+"TPC","Tutor Perini Corporation","25.1","1249503351","n/a","n/a","Basic Industries","General Bldg Contractors - Nonresidential Bldgs","http://www.nasdaq.com/symbol/tpc",
+"TWLO","Twilio Inc.","26.07","2425284670.05","n/a","2016","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/twlo",
+"TWTR","Twitter, Inc.","20.71","15383254896.83","n/a","2013","Technology","Computer Software: Programming, Data Processing","http://www.nasdaq.com/symbol/twtr",
+"TWO","Two Harbors Investments Corp","16.06","2802294640.86","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/two",
+"TWO^A","Two Harbors Investments Corp","26.8643","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/two^a",
+"TWO^B","Two Harbors Investments Corp","25.88","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/two^b",
+"TWO^C","Two Harbors Investments Corp","24.6699","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/two^c",
+"TYL","Tyler Technologies, Inc.","181.79","6829511988.81","n/a","n/a","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/tyl",
+"TSN","Tyson Foods, Inc.","82.39","30296365526.35","n/a","n/a","Consumer Non-Durables","Meat/Poultry/Fish","http://www.nasdaq.com/symbol/tsn",
+"USB","U.S. Bancorp","54.9","91106065013.4","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/usb",
+"USB^A","U.S. Bancorp","896.3","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/usb^a",
+"USB^H","U.S. Bancorp","22.85","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/usb^h",
+"USB^M","U.S. Bancorp","28.84","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/usb^m",
+"USB^O","U.S. Bancorp","25.89","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/usb^o",
+"USPH","U.S. Physical Therapy, Inc.","71.95","905214605.9","n/a","1992","Health Care","Medical/Nursing Services","http://www.nasdaq.com/symbol/usph",
+"SLCA","U.S. Silica Holdings, Inc.","33.92","2755264037.76","n/a","2012","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/slca",
+"UBS","UBS AG","17.52","65150863474.32","n/a","2014","Finance","Major Banks","http://www.nasdaq.com/symbol/ubs",
+"UGI","UGI Corporation","48.62","8418656074.4","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/ugi",
+"UGP","Ultrapar Participacoes S.A.","21.52","11973837665.92","n/a","n/a","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/ugp",
+"UMH","UMH Properties, Inc.","15.35","536125750.65","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/umh",
+"UMH^B","UMH Properties, Inc.","27.45","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/umh^b",
+"UMH^C","UMH Properties, Inc.","27.54","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/umh^c",
+"UA","Under Armour, Inc.","11.73","5181115850.88","n/a","2016","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/ua",
+"UAA","Under Armour, Inc.","13.15","5808326806.4","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/uaa",
+"UFI","Unifi, Inc.","36.13","660034979.68","n/a","n/a","Consumer Non-Durables","Textiles","http://www.nasdaq.com/symbol/ufi",
+"UNF","Unifirst Corporation","163.85","3322157223.85","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/unf",
+"UN","Unilever NV","57.2","164926100310.4","n/a","n/a","Basic Industries","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/un",
+"UL","Unilever PLC","55.86","68849962750.38","n/a","n/a","Basic Industries","Package Goods/Cosmetics","http://www.nasdaq.com/symbol/ul",
+"UNP","Union Pacific Corporation","124.62","98096977725.3","n/a","n/a","Transportation","Railroads","http://www.nasdaq.com/symbol/unp",
+"UIS","Unisys Corporation","7.6","383597087.6","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/uis",
+"UNT","Unit Corporation","22.24","1176043638.4","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/unt",
+"UAL","United Continental Holdings, Inc.","62.57","18536514857.95","n/a","n/a","Transportation","Air Freight/Delivery Services","http://www.nasdaq.com/symbol/ual",
+"UDR","United Dominion Realty Trust, Inc.","39.22","10501392202.56","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/udr",
+"UMC","United Microelectronics Corporation","2.58","6307584000","n/a","n/a","Technology","Semiconductors","http://www.nasdaq.com/symbol/umc",
+"UPS","United Parcel Service, Inc.","120.31","103674900282.53","n/a","1999","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/ups",
+"URI","United Rentals, Inc.","157.09","13285822186.01","n/a","1997","Technology","Diversified Commercial Services","http://www.nasdaq.com/symbol/uri",
+"USM","United States Cellular Corporation","37.81","3218532541.64","n/a","1988","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/usm",
+"UZA","United States Cellular Corporation","25.49","0","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/uza",
+"UZB","United States Cellular Corporation","25.79","0","n/a","2014","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/uzb",
+"UZC","United States Cellular Corporation","25.85","0","n/a","2015","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/uzc",
+"X","United States Steel Corporation","29.3","5127337795.2","n/a","n/a","Basic Industries","Steel/Iron Ore","http://www.nasdaq.com/symbol/x",
+"UTX","United Technologies Corporation","120.12","95924218910.52","n/a","n/a","Capital Goods","Aerospace","http://www.nasdaq.com/symbol/utx",
+"UNH","UnitedHealth Group Incorporated","226.78","219765116084.22","n/a","n/a","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/unh",
+"UTL","UNITIL Corporation","51.89","732726443.96","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/utl",
+"UNVR","Univar Inc.","29.59","4167666902.19","n/a","2015","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/unvr",
+"UVV","Universal Corporation","53.25","1337339084.25","n/a","n/a","Consumer Services","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/uvv",
+"UHT","Universal Health Realty Income Trust","74.3","1020482117.4","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/uht",
+"UHS","Universal Health Services, Inc.","108.06","10256173970.7","n/a","n/a","Health Care","Hospital/Nursing Management","http://www.nasdaq.com/symbol/uhs",
+"UVE","UNIVERSAL INSURANCE HOLDINGS INC","26.3","905858474.4","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/uve",
+"UTI","Universal Technical Institute Inc","2.87","71054983.58","n/a","2003","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/uti",
+"UNM","Unum Group","56.48","12673495464.32","n/a","n/a","Finance","Accident &Health Insurance","http://www.nasdaq.com/symbol/unm",
+"UE","Urban Edge Properties","25.69","2923969751.01","n/a","2015","Finance","Real Estate","http://www.nasdaq.com/symbol/ue",
+"UBA","Urstadt Biddle Properties Inc.","23.43","923031691.56","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/uba",
+"UBP","Urstadt Biddle Properties Inc.","18.5","728812902","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ubp",
+"UBP^G","Urstadt Biddle Properties Inc.","26.19","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ubp^g",
+"UBP^H","Urstadt Biddle Properties Inc.","26.43","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ubp^h",
+"USFD","US Foods Holding Corp.","29.31","6585760740.24","n/a","2016","Consumer Non-Durables","Food Distributors","http://www.nasdaq.com/symbol/usfd",
+"USAC","USA Compression Partners, LP","16.9","1048082618.7","n/a","2013","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/usac",
+"USNA","USANA Health Sciences, Inc.","70.45","1690275077.05","n/a","n/a","Consumer Durables","Specialty Chemicals","http://www.nasdaq.com/symbol/usna",
+"USDP","USD Partners LP","10","258985980","n/a","2014","Transportation","Railroads","http://www.nasdaq.com/symbol/usdp",
+"USG","USG Corporation","37.92","5364714177.6","n/a","n/a","Capital Goods","Building Materials","http://www.nasdaq.com/symbol/usg",
+"BIF","USLIFE Income Fund, Inc.","10.75","1140540782.75","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/bif",
+"VFC","V.F. Corporation","71.79","28367751950.67","n/a","n/a","Consumer Non-Durables","Apparel","http://www.nasdaq.com/symbol/vfc",
+"EGY","Vaalco Energy Inc","0.817","48054331.327","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/egy",
+"MTN","Vail Resorts, Inc.","223.71","9050699003.64","n/a","1997","Consumer Services","Services-Misc. Amusement & Recreation","http://www.nasdaq.com/symbol/mtn",
+"VALE","VALE S.A.","10.9","56872410157.2","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/vale",
+"VRX","Valeant Pharmaceuticals International, Inc.","17.25","5991446346.75","n/a","n/a","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/vrx",
+"VLO","Valero Energy Corporation","84.17","36831222818.69","n/a","n/a","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/vlo",
+"VLP","Valero Energy Partners LP","41.8","2894907989.6","n/a","2013","Energy","Natural Gas Distribution","http://www.nasdaq.com/symbol/vlp",
+"VHI","Valhi, Inc.","6.59","2235136553.91","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/vhi",
+"VR","Validus Holdings, Ltd.","48.01","3814961642.13","n/a","2007","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/vr",
+"VR^A","Validus Holdings, Ltd.","25.48","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vr^a",
+"VR^B","Validus Holdings, Ltd.","25.28","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vr^b",
+"VLY","Valley National Bancorp","11.85","3132786668.55","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/vly",
+"VLY.WS","Valley National Bancorp","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vly.ws",
+"VLY^A","Valley National Bancorp","27.5929","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/vly^a",
+"VLY^B","Valley National Bancorp","26.31","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vly^b",
+"VMI","Valmont Industries, Inc.","172.1","3890781728","n/a","n/a","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/vmi",
+"VVV","Valvoline Inc.","24.58","4980527538.9","n/a","2016","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/vvv",
+"VNTV","Vantiv, Inc.","75.13","13357470361.29","n/a","2012","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/vntv",
+"VAR","Varian Medical Systems, Inc.","112.41","10298658426.84","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","http://www.nasdaq.com/symbol/var",
+"VGR","Vector Group Ltd.","22.68","3065851237.68","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","http://www.nasdaq.com/symbol/vgr",
+"VVC","Vectren Corporation","68.92","5720524787.72","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/vvc",
+"VEC","Vectrus, Inc.","32.2","357888381.2","n/a","2014","Consumer Services","Diversified Commercial Services","http://www.nasdaq.com/symbol/vec",
+"VEDL","Vedanta Limited","17.7","16448584494.3","n/a","2013","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/vedl",
+"VEEV","Veeva Systems Inc.","59.46","8361062144.1","n/a","2013","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/veev",
+"VNTR","Venator Materials PLC","22.14","2353107169.8","n/a","2017","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/vntr",
+"VTRB","Ventas Realty, Limited Partnership // Ventas Capital Corporati","25.04","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/vtrb",
+"VTR","Ventas, Inc.","64.81","23082979053.69","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/vtr",
+"VER","VEREIT Inc.","7.88","7676916955.2","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/ver",
+"VER^F","VEREIT Inc.","25.82","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ver^f",
+"PAY","Verifone Systems, Inc.","17.5","1963523327.5","n/a","2005","Miscellaneous","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/pay",
+"VRTV","Veritiv Corporation","26.65","418410436.6","n/a","2014","Consumer Services","Paper","http://www.nasdaq.com/symbol/vrtv",
+"VZ","Verizon Communications Inc.","51.25","209071342845","n/a","n/a","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/vz",
+"VZA","Verizon Communications Inc.","26.38","0","n/a","2014","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/vza",
+"VET","Vermilion Energy Inc.","35.4","4310313982.8","n/a","n/a","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/vet",
+"VRS","Verso Corporation","11.69","402784479.37","n/a","2016","Basic Industries","Paper","http://www.nasdaq.com/symbol/vrs",
+"VSM","Versum Materials, Inc.","37.28","4056692205.28","n/a","2016","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/vsm",
+"VVI","Viad Corp","57.6","1175701248","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/vvi",
+"VCO","Vina Concha Y Toro","34.31","1281488758.69","n/a","1994","Consumer Non-Durables","Beverages (Production/Distribution)","http://www.nasdaq.com/symbol/vco",
+"VNCE","Vince Holding Corp.","4.93","57258957.49","n/a","2013","Consumer Services","Clothing/Shoe/Accessory Stores","http://www.nasdaq.com/symbol/vnce",
+"VIPS","Vipshop Holdings Limited","8.41","4962683055.1","n/a","2012","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/vips",
+"ZTR","Virtus Global Dividend & Income Fund Inc.","13.28","323886955.84","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/ztr",
+"VGI","Virtus Global Multi-Sector Income Fund","18.25","205408057","n/a","2012","n/a","n/a","http://www.nasdaq.com/symbol/vgi",
+"ZF","Virtus Total Return Fund Inc.","12.74","274258948.6","n/a","1986","n/a","n/a","http://www.nasdaq.com/symbol/zf",
+"V","Visa Inc.","110.73","251860831587.24","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/v",
+"VSH","Vishay Intertechnology, Inc.","21.7","3124882763.8","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/vsh",
+"VPG","Vishay Precision Group, Inc.","26.65","354220207.25","n/a","n/a","Capital Goods","Electrical Products","http://www.nasdaq.com/symbol/vpg",
+"VSTO","Vista Outdoor Inc.","13.99","801960535.59","n/a","2015","Capital Goods","Ordnance And Accessories","http://www.nasdaq.com/symbol/vsto",
+"VC","Visteon Corporation","130.88","4070214870.4","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","http://www.nasdaq.com/symbol/vc",
+"VST","Vistra Energy Corp.","18.73","8008577745.36","n/a","n/a","Public Utilities","Electric Utilities: Central","http://www.nasdaq.com/symbol/vst",
+"VSI","Vitamin Shoppe, Inc","3.65","87517356.7","n/a","2009","Consumer Non-Durables","Food Chains","http://www.nasdaq.com/symbol/vsi",
+"VSLR","Vivint Solar, Inc.","3.35","384454431.95","n/a","2014","Capital Goods","Building Products","http://www.nasdaq.com/symbol/vslr",
+"VMW","Vmware, Inc.","124.44","50889399274.32","n/a","2007","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/vmw",
+"VOC","VOC Energy Trust","4.97","84490000","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/voc",
+"VCRA","Vocera Communications, Inc.","28.12","821579593.56","n/a","2012","Consumer Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/vcra",
+"VG","Vonage Holdings Corp.","10.32","2359887929.52","n/a","2006","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/vg",
+"VNO","Vornado Realty Trust","77.92","14795282773.28","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/vno",
+"VNO^G","Vornado Realty Trust","25.73","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vno^g",
+"VNO^I","Vornado Realty Trust","25.6628","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vno^i",
+"VNO^K","Vornado Realty Trust","25.62","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vno^k",
+"VNO^L","Vornado Realty Trust","25.33","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/vno^l",
+"VJET","voxeljet AG","5.0901","94675860","n/a","2013","Capital Goods","Industrial Machinery/Components","http://www.nasdaq.com/symbol/vjet",
+"IAE","Voya Asia Pacific High Dividend Equity Income Fund","10.39","125996838.99","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/iae",
+"IHD","Voya Emerging Markets High Income Dividend Equity Fund","8.76","166676082","n/a","2011","n/a","n/a","http://www.nasdaq.com/symbol/ihd",
+"VOYA","Voya Financial, Inc.","44.34","7969976171.46","n/a","2013","Finance","Life Insurance","http://www.nasdaq.com/symbol/voya",
+"IGA","Voya Global Advantage and Premium Opportunity Fund","11.41","209342898.38","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/iga",
+"IGD","Voya Global Equity Dividend and Premium Opportunity Fund","7.82","759145432.22","n/a","2005","n/a","n/a","http://www.nasdaq.com/symbol/igd",
+"IDE","Voya Infrastructure, Industrials and Materials Fund","15.97","307880503.63","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/ide",
+"IID","Voya International High Dividend Equity Income Fund","7.7","64761835.6","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/iid",
+"IRR","Voya Natural Resources Equity Income Fund","6.28","141909053.24","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/irr",
+"PPR","Voya Prime Rate Trust","5.08","750761470.28","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/ppr",
+"VMC","Vulcan Materials Company","121.21","16034202305.64","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","http://www.nasdaq.com/symbol/vmc",
+"WTI","W&T Offshore, Inc.","3.49","480997886.56","n/a","2005","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/wti",
+"WPC","W.P. Carey Inc.","71.16","7607678169.84","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/wpc",
+"WRB","W.R. Berkley Corporation","69.52","8467171576.16","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/wrb",
+"WRB^B","W.R. Berkley Corporation","25.26","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wrb^b",
+"WRB^C","W.R. Berkley Corporation","26.4992","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wrb^c",
+"WRB^D","W.R. Berkley Corporation","26.2","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wrb^d",
+"GRA","W.R. Grace & Co.","72.04","4881661000.04","n/a","n/a","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/gra",
+"GWW","W.W. Grainger, Inc.","218.23","12435441117.24","n/a","n/a","Consumer Services","Office Equipment/Supplies/Services","http://www.nasdaq.com/symbol/gww",
+"WNC","Wabash National Corporation","19.89","1173075880.86","n/a","1991","Capital Goods","Construction/Ag Equipment/Trucks","http://www.nasdaq.com/symbol/wnc",
+"WBC","Wabco Holdings Inc.","147.53","7914713487.39","n/a","n/a","Capital Goods","Auto Manufacturing","http://www.nasdaq.com/symbol/wbc",
+"WDR","Waddell & Reed Financial, Inc.","20.85","1738286580.15","n/a","1998","Finance","Investment Bankers/Brokers/Service","http://www.nasdaq.com/symbol/wdr",
+"WAGE","WageWorks, Inc.","64.15","2542683784.4","n/a","2012","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/wage",
+"WD","Walker & Dunlop, Inc.","48.98","1521541414.1","n/a","2010","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/wd",
+"WMT","Wal-Mart Stores, Inc.","97.35","290804079946.05","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","http://www.nasdaq.com/symbol/wmt",
+"DIS","Walt Disney Company (The)","105.25","158960358418.5","n/a","n/a","Consumer Services","Television Services","http://www.nasdaq.com/symbol/dis",
+"WAC","Walter Investment Management Corp.","0.5","18686775.5","n/a","n/a","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/wac",
+"HCC","Warrior Met Coal, Inc.","22.43","1198800150.12","n/a","2017","Energy","Coal Mining","http://www.nasdaq.com/symbol/hcc",
+"WPG","Washington Prime Group Inc.","6.97","1294966204.37","n/a","2014","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/wpg",
+"WPG^H","Washington Prime Group Inc.","24.61","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wpg^h",
+"WPG^I","Washington Prime Group Inc.","24.6824","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wpg^i",
+"WRE","Washington Real Estate Investment Trust","32.25","2530496669.25","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wre",
+"WCN","Waste Connections, Inc.","68.91","18168500160.45","n/a","n/a","Public Utilities","Environmental Services","http://www.nasdaq.com/symbol/wcn",
+"WM","Waste Management, Inc.","81.81","35523223967.79","n/a","n/a","Public Utilities","Environmental Services","http://www.nasdaq.com/symbol/wm",
+"WAT","Waters Corporation","198.16","15760262450.56","n/a","1995","Capital Goods","Biotechnology: Laboratory Analytical Instruments","http://www.nasdaq.com/symbol/wat",
+"WSO","Watsco, Inc.","165.99","5932837652.61","n/a","n/a","Consumer Durables","Industrial Machinery/Components","http://www.nasdaq.com/symbol/wso",
+"WSO.B","Watsco, Inc.","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wso.b",
+"WTS","Watts Water Technologies, Inc.","73.75","2518442656.25","n/a","1986","Capital Goods","Metal Fabrications","http://www.nasdaq.com/symbol/wts",
+"W","Wayfair Inc.","70.23","6168403857.18","n/a","2014","Consumer Services","Catalog/Specialty Distribution","http://www.nasdaq.com/symbol/w",
+"WFT","Weatherford International plc","3.49","3463920448.01","n/a","n/a","Energy","Metal Fabrications","http://www.nasdaq.com/symbol/wft",
+"WBS","Webster Financial Corporation","56.94","5242738542.6","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wbs",
+"WBS^E.CL","Webster Financial Corporation","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wbs^e.cl",
+"WEC","WEC Energy Group, Inc.","69.14","21818894356.68","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/wec",
+"WTW","Weight Watchers International Inc","43.15","2784478604.65","n/a","2001","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/wtw",
+"WRI","Weingarten Realty Investors","33.02","4240713527.7","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/wri",
+"WMK","Weis Markets, Inc.","41.81","1124623901.83","n/a","n/a","Consumer Services","Food Chains","http://www.nasdaq.com/symbol/wmk",
+"WBT","Welbilt, Inc.","22.08","3078956617.92","n/a","2016","Technology","Industrial Machinery/Components","http://www.nasdaq.com/symbol/wbt",
+"WCG","WellCare Health Plans, Inc.","211.35","9409630860.6","n/a","2004","Health Care","Medical Specialities","http://www.nasdaq.com/symbol/wcg",
+"WFC","Wells Fargo & Company","56.2","276743493433.8","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/wfc",
+"WFC.WS","Wells Fargo & Company","n/a","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc.ws",
+"WFC^J","Wells Fargo & Company","25.62","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^j",
+"WFC^L","Wells Fargo & Company","1338","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^l",
+"WFC^N","Wells Fargo & Company","25.17","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^n",
+"WFC^O","Wells Fargo & Company","25.09","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^o",
+"WFC^P","Wells Fargo & Company","25.22","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^p",
+"WFC^Q","Wells Fargo & Company","27.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^q",
+"WFC^R","Wells Fargo & Company","28.62","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^r",
+"WFC^T","Wells Fargo & Company","26.25","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^t",
+"WFC^V","Wells Fargo & Company","26.37","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^v",
+"WFC^W","Wells Fargo & Company","26.18","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^w",
+"WFC^X","Wells Fargo & Company","25.76","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^x",
+"WFC^Y","Wells Fargo & Company","25.95","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfc^y",
+"WFE^A","Wells Fargo & Company","26.74","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wfe^a",
+"EOD","Wells Fargo Global Dividend Opportunity Fund","6.22","282596786.74","n/a","2007","n/a","n/a","http://www.nasdaq.com/symbol/eod",
+"HCN","Welltower Inc.","67.96","25169450506.6","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/hcn",
+"HCN^I","Welltower Inc.","62.65","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hcn^i",
+"WAIR","Wesco Aircraft Holdings, Inc.","7.3","726929349.9","n/a","2011","Capital Goods","Wholesale Distributors","http://www.nasdaq.com/symbol/wair",
+"WCC","WESCO International, Inc.","65.35","3071602788.3","n/a","1999","Consumer Non-Durables","Telecommunications Equipment","http://www.nasdaq.com/symbol/wcc",
+"WST","West Pharmaceutical Services, Inc.","99.11","7359207198.53","n/a","n/a","Basic Industries","Specialty Chemicals","http://www.nasdaq.com/symbol/wst",
+"WR","Westar Energy, Inc.","56.88","8082316730.88","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/wr",
+"WAL","Western Alliance Bancorporation","58.2","6139522597.8","n/a","2005","Finance","Major Banks","http://www.nasdaq.com/symbol/wal",
+"WALA","Western Alliance Bancorporation","26.3927","0","n/a","2016","Finance","Major Banks","http://www.nasdaq.com/symbol/wala",
+"WEA","Western Asset Bond Fund","13.7831","164084359.725","n/a","2002","n/a","n/a","http://www.nasdaq.com/symbol/wea",
+"TLI","Western Asset Corporate Loan Fund Inc","10.53","104657269.86","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/tli",
+"EMD","Western Asset Emerging Markets Debt Fund Inc","15.31","930021443.72","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/emd",
+"GDO","Western Asset Global Corporate Defined Opportunity Fund Inc.","18.16","271320206.4","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/gdo",
+"EHI","Western Asset Global High Income Fund Inc","9.92","448802326.4","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/ehi",
+"HIX","Western Asset High Income Fund II Inc.","6.93","597392722.08","n/a","1998","n/a","n/a","http://www.nasdaq.com/symbol/hix",
+"HIO","Western Asset High Income Opportunity Fund, Inc.","5.01","647453377.11","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/hio",
+"HYI","Western Asset High Yield Defined Opportunity Fund Inc.","15.16","345395889.2","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/hyi",
+"SBI","Western Asset Intermediate Muni Fund Inc","9.3485","131648521.7775","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/sbi",
+"IGI","Western Asset Investment Grade Defined Opportunity Trust Inc.","22.05","238434102.9","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/igi",
+"MMU","Western Asset Managed Municipals Fund, Inc.","14.24","615196494.24","n/a","1992","n/a","n/a","http://www.nasdaq.com/symbol/mmu",
+"WMC","Western Asset Mortgage Capital Corporation","10.06","421713198.06","n/a","2012","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/wmc",
+"DMO","Western Asset Mortgage Defined Opportunity Fund Inc","24.53","256338082.99","n/a","2010","n/a","n/a","http://www.nasdaq.com/symbol/dmo",
+"MTT","Western Asset Municipal Defined Opportunity Trust Inc","21.54","261825958.98","n/a","2009","n/a","n/a","http://www.nasdaq.com/symbol/mtt",
+"MHF","Western Asset Municipal High Income Fund, Inc.","7.28","157487759.52","n/a","1988","n/a","n/a","http://www.nasdaq.com/symbol/mhf",
+"MNP","Western Asset Municipal Partners Fund, Inc.","15.21","147826948.23","n/a","1993","n/a","n/a","http://www.nasdaq.com/symbol/mnp",
+"GFY","Western Asset Variable Rate Strategic Fund Inc.","16.94","79082814.58","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/gfy",
+"WIW","Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2","11.32","692604396.88","n/a","2004","n/a","n/a","http://www.nasdaq.com/symbol/wiw",
+"WIA","Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd","11.63","339047308.23","n/a","2003","n/a","n/a","http://www.nasdaq.com/symbol/wia",
+"WGP","Western Gas Equity Partners, LP","36.5","7991059646.5","n/a","2012","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/wgp",
+"WES","Western Gas Partners, LP","45.96","7610044758.48","n/a","2008","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/wes",
+"WU","Western Union Company (The)","19.71","9052653539.07","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/wu",
+"WAB","Westinghouse Air Brake Technologies Corporation","76.3","7324742622.4","n/a","n/a","Capital Goods","Railroads","http://www.nasdaq.com/symbol/wab",
+"WLK","Westlake Chemical Corporation","98.54","12722247827.38","n/a","2004","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/wlk",
+"WLKP","Westlake Chemical Partners LP","22.35","720446215.5","n/a","2014","Basic Industries","Major Chemicals","http://www.nasdaq.com/symbol/wlkp",
+"WMLP","Westmoreland Resource Partners, LP","2.74","3520461.6","n/a","2015","Energy","Coal Mining","http://www.nasdaq.com/symbol/wmlp",
+"WBK","Westpac Banking Corporation","23.95","81098595826.75","n/a","n/a","Finance","Commercial Banks","http://www.nasdaq.com/symbol/wbk",
+"WRK","Westrock Company","62.4","15849632884.8","n/a","2015","Consumer Durables","Containers/Packaging","http://www.nasdaq.com/symbol/wrk",
+"WHG","Westwood Holdings Group Inc","68.03","604407160.63","n/a","n/a","Finance","Investment Managers","http://www.nasdaq.com/symbol/whg",
+"WEX","WEX Inc.","126.9","5445269736.3","n/a","n/a","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/wex",
+"WY","Weyerhaeuser Company","35.4","26720961361.8","n/a","n/a","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/wy",
+"WGL","WGL Holdings Inc","84.99","4364452374.6","n/a","n/a","Public Utilities","Oil/Gas Transmission","http://www.nasdaq.com/symbol/wgl",
+"WPM","Wheaton Precious Metals Corp.","20.98","9281086873.4","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/wpm",
+"WHR","Whirlpool Corporation","167.46","12034142311.02","n/a","n/a","Consumer Durables","Consumer Electronics/Appliances","http://www.nasdaq.com/symbol/whr",
+"WTM","White Mountains Insurance Group, Ltd.","887.19","3326936771.49","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/wtm",
+"WSR","Whitestone REIT","14.81","569988130.67","n/a","2010","Consumer Services","Real Estate Investment Trusts","http://www.nasdaq.com/symbol/wsr",
+"WLL","Whiting Petroleum Corporation","25.86","2345461399.8","n/a","2003","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/wll",
+"WOW","WideOpenWest, Inc.","9.92","880615363.2","n/a","2017","Consumer Services","Television Services","http://www.nasdaq.com/symbol/wow",
+"WRD","WildHorse Resource Development Corporation","17.12","1732051508.96","n/a","2016","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/wrd",
+"WG","Willbros Group, Inc.","1.33","84094617.88","n/a","1996","Energy","Oilfield Services/Equipment","http://www.nasdaq.com/symbol/wg",
+"WMB","Williams Companies, Inc. (The)","29.29","24215406420.21","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/wmb",
+"WPZ","Williams Partners LP","37.01","36041143818.73","n/a","n/a","Public Utilities","Natural Gas Distribution","http://www.nasdaq.com/symbol/wpz",
+"WSM","Williams-Sonoma, Inc.","51.61","4359909580","n/a","n/a","Consumer Services","Home Furnishings","http://www.nasdaq.com/symbol/wsm",
+"WGO","Winnebago Industries, Inc.","54","1708263918","n/a","n/a","Consumer Non-Durables","Homebuilding","http://www.nasdaq.com/symbol/wgo",
+"WIT","Wipro Limited","5.15","24934877497.9","n/a","n/a","Technology","EDP Services","http://www.nasdaq.com/symbol/wit",
+"WNS","WNS (Holdings) Limited","41.15","2072624147.55","n/a","2006","Miscellaneous","Business Services","http://www.nasdaq.com/symbol/wns",
+"WWW","Wolverine World Wide, Inc.","28.86","2761345521.48","n/a","n/a","Consumer Non-Durables","Shoe Manufacturing","http://www.nasdaq.com/symbol/www",
+"WF","Woori Bank","44.24","9928506346.08","n/a","2014","Finance","Commercial Banks","http://www.nasdaq.com/symbol/wf",
+"WK","Workiva Inc.","21.8","914045747.2","n/a","2014","Technology","Computer Software: Prepackaged Software","http://www.nasdaq.com/symbol/wk",
+"INT","World Fuel Services Corporation","28.04","1896030086.48","n/a","n/a","Energy","Oil Refining/Marketing","http://www.nasdaq.com/symbol/int",
+"WWE","World Wrestling Entertainment, Inc.","28.76","2217622916.4","n/a","n/a","Consumer Services","Movies/Entertainment","http://www.nasdaq.com/symbol/wwe",
+"WOR","Worthington Industries, Inc.","41.22","2595651718.14","n/a","n/a","Capital Goods","Steel/Iron Ore","http://www.nasdaq.com/symbol/wor",
+"WPP","WPP plc","88.27","22294135166.94","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/wpp",
+"WPX","WPX Energy, Inc.","13.08","5207892526.68","n/a","2011","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/wpx",
+"WPXP","WPX Energy, Inc.","58.1","0","n/a","2015","Energy","Oil & Gas Production","http://www.nasdaq.com/symbol/wpxp",
+"WYN","Wyndham Worldwide Corp","111.67","11281600667.48","n/a","n/a","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/wyn",
+"XFLT","XAI Octagon Floating Rate & Alternative Income Term Trust","10.001","72609310.205","n/a","2017","n/a","n/a","http://www.nasdaq.com/symbol/xflt",
+"XEL","Xcel Energy Inc.","51.36","26078701568.16","n/a","n/a","Public Utilities","Power Generation","http://www.nasdaq.com/symbol/xel",
+"XHR","Xenia Hotels & Resorts, Inc.","21.77","2323511751.68","n/a","2015","Consumer Services","Hotels/Resorts","http://www.nasdaq.com/symbol/xhr",
+"XRM","Xerium Technologies, Inc.","4.16","68089810.88","n/a","2005","Basic Industries","Textiles","http://www.nasdaq.com/symbol/xrm",
+"XRX","Xerox Corporation","29.72","7566299159.48","n/a","n/a","Technology","Computer peripheral equipment","http://www.nasdaq.com/symbol/xrx",
+"XIN","Xinyuan Real Estate Co Ltd","5.85","380150678.7","n/a","2007","Basic Industries","Homebuilding","http://www.nasdaq.com/symbol/xin",
+"XL","XL Group Ltd.","38.45","9843775673.4","n/a","n/a","Finance","Property-Casualty Insurers","http://www.nasdaq.com/symbol/xl",
+"XOXO","XO Group, Inc.","19.41","498843541.17","n/a","n/a","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/xoxo",
+"XPO","XPO Logistics, Inc.","77.99","9348731413.01","n/a","n/a","Consumer Services","Transportation Services","http://www.nasdaq.com/symbol/xpo",
+"XYL","Xylem Inc.","69.01","12394195861.98","n/a","2011","Capital Goods","Fluid Controls","http://www.nasdaq.com/symbol/xyl",
+"AUY","Yamana Gold Inc.","2.58","2446560217.32","n/a","n/a","Basic Industries","Precious Metals","http://www.nasdaq.com/symbol/auy",
+"YELP","Yelp Inc.","43.89","3638034419.25","n/a","2012","Consumer Services","Other Consumer Services","http://www.nasdaq.com/symbol/yelp",
+"YEXT","Yext, Inc.","13.49","1217288118.68","n/a","2017","Technology","EDP Services","http://www.nasdaq.com/symbol/yext",
+"YGE","Yingli Green Energy Holding Company Limited","2.06","37443336.62","n/a","2007","Technology","Semiconductors","http://www.nasdaq.com/symbol/yge",
+"YRD","Yirendai Ltd.","37.44","2237270256","n/a","2015","Finance","Finance: Consumer Services","http://www.nasdaq.com/symbol/yrd",
+"YPF","YPF Sociedad Anonima","22.94","9022595471.42","n/a","1993","Energy","Integrated oil Companies","http://www.nasdaq.com/symbol/ypf",
+"YUMC","Yum China Holdings, Inc.","40.57","15590052896.86","n/a","2016","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/yumc",
+"YUM","Yum! Brands, Inc.","83.4","28105272411.6","n/a","n/a","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/yum",
+"YUME","YuMe, Inc.","3.61","126155341.58","n/a","2013","Technology","Advertising","http://www.nasdaq.com/symbol/yume",
+"ZAYO","Zayo Group Holdings, Inc.","35.35","8744369894.75","n/a","2014","Public Utilities","Telecommunications Equipment","http://www.nasdaq.com/symbol/zayo",
+"ZEN","Zendesk, Inc.","33.39","3389323404.6","n/a","2014","Technology","EDP Services","http://www.nasdaq.com/symbol/zen",
+"ZBH","Zimmer Biomet Holdings, Inc.","114.57","23197340317.32","n/a","n/a","Health Care","Industrial Specialties","http://www.nasdaq.com/symbol/zbh",
+"ZB^A","Zions Bancorporation","24.7591","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/zb^a",
+"ZB^G","Zions Bancorporation","27.3","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/zb^g",
+"ZB^H","Zions Bancorporation","25.95","0","n/a","n/a","n/a","n/a","http://www.nasdaq.com/symbol/zb^h",
+"ZBK","Zions Bancorporation","28.9","0","n/a","n/a","Finance","Major Banks","http://www.nasdaq.com/symbol/zbk",
+"ZOES","Zoe's Kitchen, Inc.","15.59","304859799.7","n/a","2014","Consumer Services","Restaurants","http://www.nasdaq.com/symbol/zoes",
+"ZTS","Zoetis Inc.","72.3","35230940113.5","n/a","2013","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/zts",
+"ZTO","ZTO Express (Cayman) Inc.","16","11413179824","n/a","2016","Transportation","Trucking Freight/Courier Services","http://www.nasdaq.com/symbol/zto",
+"ZYME","Zymeworks Inc.","7.88","199972698.48","n/a","2017","Health Care","Major Pharmaceuticals","http://www.nasdaq.com/symbol/zyme",
diff --git a/Statistical_Analysis/GUISource/consoleFrame/ConsoleFramePanel_Console.java b/Statistical_Analysis/GUISource/consoleFrame/ConsoleFramePanel_Console.java
new file mode 100644
index 0000000..de0fd09
--- /dev/null
+++ b/Statistical_Analysis/GUISource/consoleFrame/ConsoleFramePanel_Console.java
@@ -0,0 +1,64 @@
+package consoleFrame;
+
+import java.awt.BorderLayout;
+import java.awt.Color;
+import java.io.Console;
+import java.io.IOException;
+import java.util.Timer;
+import java.util.TimerTask;
+
+import javax.swing.JScrollPane;
+import javax.swing.JTextArea;
+
+import black.ConsoleOutputCapturer;
+
+public class ConsoleFramePanel_Console extends ConsoleFramePanel_Mother {
+ JTextArea consolearea;
+ JScrollPane scrollableconsole;
+ Console console;
+ ConsoleOutputCapturer capturer = new ConsoleOutputCapturer();
+ String str = "";
+
+ ConsoleFramePanel_Console() {
+ renderPanel();
+ TimerTaskHandler();
+ TimerTaskHandlerTerminal();
+ }
+
+ public void renderPanel() {
+ setLayout(new BorderLayout());
+
+ consolearea = new JTextArea();
+
+ consolearea.setBackground(Color.BLACK);
+ consolearea.setForeground(Color.WHITE);
+
+ scrollableconsole = new JScrollPane(consolearea);
+
+ add(scrollableconsole, BorderLayout.CENTER);
+
+
+ }
+
+ public void TimerTaskHandler() {
+ Timer timer = new Timer();
+ timer.scheduleAtFixedRate(new TimerTask() {
+ @Override
+ public void run() {
+ capturer.start();
+ }
+ }, 0, 2);
+ }
+
+ public void TimerTaskHandlerTerminal() {
+ Timer timer = new Timer();
+ timer.scheduleAtFixedRate(new TimerTask() {
+ @Override
+ public void run() {
+ str += capturer.stop();
+ consolearea.append(str);
+ str = "";
+ }
+ }, 500, 1000);
+ }
+}
diff --git a/Statistical_Analysis/GUISource/consoleFrame/ConsoleFramePanel_Mother.java b/Statistical_Analysis/GUISource/consoleFrame/ConsoleFramePanel_Mother.java
new file mode 100644
index 0000000..8a48998
--- /dev/null
+++ b/Statistical_Analysis/GUISource/consoleFrame/ConsoleFramePanel_Mother.java
@@ -0,0 +1,21 @@
+package consoleFrame;
+
+import java.awt.BorderLayout;
+
+import javax.swing.JPanel;
+
+public class ConsoleFramePanel_Mother extends JPanel {
+ ConsoleFramePanel_Console console;
+
+ ConsoleFramePanel_Mother() {
+ renderPanel();
+ }
+
+ public void renderPanel() {
+ setLayout(new BorderLayout());
+ console = new ConsoleFramePanel_Console();
+
+ add(console, BorderLayout.CENTER);
+ }
+
+}
diff --git a/Statistical_Analysis/GUISource/consoleFrame/ConsoleFrame_Mother.java b/Statistical_Analysis/GUISource/consoleFrame/ConsoleFrame_Mother.java
new file mode 100644
index 0000000..ba1ba02
--- /dev/null
+++ b/Statistical_Analysis/GUISource/consoleFrame/ConsoleFrame_Mother.java
@@ -0,0 +1,26 @@
+package consoleFrame;
+import javax.swing.JInternalFrame;
+
+public class ConsoleFrame_Mother extends JInternalFrame {
+ public ConsoleFramePanel_Mother motherpanel;
+
+ public ConsoleFrame_Mother() {
+ super("Console", true, true, true, true);
+ renderFrame();
+ }
+
+ public void renderFrame() {
+ setLayout(null);
+
+ motherpanel = new ConsoleFramePanel_Mother();
+
+ setSize(885, 335);
+ setLocation(700, 500);
+
+ motherpanel.setBounds(0, 0, 875, 305);
+
+
+ add(motherpanel);
+ setVisible(true);
+ }
+}
diff --git a/Statistical_Analysis/GUISource/controlsFrame/ControlsFramePanel_Mother.java b/Statistical_Analysis/GUISource/controlsFrame/ControlsFramePanel_Mother.java
new file mode 100644
index 0000000..47ecb64
--- /dev/null
+++ b/Statistical_Analysis/GUISource/controlsFrame/ControlsFramePanel_Mother.java
@@ -0,0 +1,5 @@
+package controlsFrame;
+
+public class ControlsFramePanel_Mother {
+
+}
diff --git a/Statistical_Analysis/GUISource/controlsFrame/ControlsFrame_Mother.java b/Statistical_Analysis/GUISource/controlsFrame/ControlsFrame_Mother.java
new file mode 100644
index 0000000..aaa1737
--- /dev/null
+++ b/Statistical_Analysis/GUISource/controlsFrame/ControlsFrame_Mother.java
@@ -0,0 +1,5 @@
+package controlsFrame;
+
+public class ControlsFrame_Mother {
+
+}
diff --git a/Statistical_Analysis/GUISource/gateFrame/GateFramePanel_AuthorInfo.java b/Statistical_Analysis/GUISource/gateFrame/GateFramePanel_AuthorInfo.java
new file mode 100644
index 0000000..7e78555
--- /dev/null
+++ b/Statistical_Analysis/GUISource/gateFrame/GateFramePanel_AuthorInfo.java
@@ -0,0 +1,23 @@
+package gateFrame;
+
+import java.awt.GridLayout;
+import javax.swing.JLabel;
+import javax.swing.JPanel;
+
+public class GateFramePanel_AuthorInfo extends JPanel {
+ JLabel versioninfo = new JLabel("Version : 0.3.1");
+ JLabel authors = new JLabel("Author : Skywalker & Tiruss");
+
+ GridLayout layout = new GridLayout();
+
+ GateFramePanel_AuthorInfo() {
+ layout.setColumns(1);
+ layout.setRows(2);
+
+ setLayout(layout);
+ add(versioninfo);
+ add(authors);
+
+ setVisible(true);
+ }
+}
diff --git a/Statistical_Analysis/GUISource/gateFrame/GateFramePanel_Intro.java b/Statistical_Analysis/GUISource/gateFrame/GateFramePanel_Intro.java
new file mode 100644
index 0000000..f875a1e
--- /dev/null
+++ b/Statistical_Analysis/GUISource/gateFrame/GateFramePanel_Intro.java
@@ -0,0 +1,22 @@
+package gateFrame;
+
+import java.awt.BorderLayout;
+import java.awt.Font;
+
+import javax.swing.JLabel;
+import javax.swing.JPanel;
+
+public class GateFramePanel_Intro extends JPanel{
+ private JLabel introlabel = new JLabel("Stock Analyzer");
+
+ private BorderLayout layout = new BorderLayout();
+ private Font font = new Font("font", Font.PLAIN|Font.BOLD, 25);
+
+ GateFramePanel_Intro() {
+ setLayout(layout);
+
+ introlabel.setFont(font);
+ add(introlabel);
+ }
+
+}
diff --git a/Statistical_Analysis/GUISource/gateFrame/GateFramePanel_Mother.java b/Statistical_Analysis/GUISource/gateFrame/GateFramePanel_Mother.java
new file mode 100644
index 0000000..a72e721
--- /dev/null
+++ b/Statistical_Analysis/GUISource/gateFrame/GateFramePanel_Mother.java
@@ -0,0 +1,27 @@
+package gateFrame;
+import java.awt.*;
+import javax.swing.*;
+import java.awt.event.*;
+
+public class GateFramePanel_Mother extends JPanel implements Runnable{
+ GateFramePanel_AuthorInfo authorinfo = new GateFramePanel_AuthorInfo();
+ GateFramePanel_Time time = new GateFramePanel_Time();
+ GateFramePanel_Intro intro = new GateFramePanel_Intro();
+
+ GateFramePanel_Mother() {
+ setLayout(null);
+
+ authorinfo.setBounds(170, 400, 200, 50);
+ add(authorinfo);
+ time.setBounds(0, 400, 100, 50);
+ add(time);
+ intro.setBounds(0, 20, 200, 50);
+ add(intro);
+
+ setVisible(true);
+ }
+
+ public void run() {
+ this.time = new GateFramePanel_Time();
+ }
+}
diff --git a/Statistical_Analysis/GUISource/gateFrame/GateFramePanel_Time.java b/Statistical_Analysis/GUISource/gateFrame/GateFramePanel_Time.java
new file mode 100644
index 0000000..fbff00b
--- /dev/null
+++ b/Statistical_Analysis/GUISource/gateFrame/GateFramePanel_Time.java
@@ -0,0 +1,41 @@
+package gateFrame;
+import javax.swing.*;
+import java.awt.*;
+import java.awt.event.*;
+import java.text.SimpleDateFormat;
+import java.util.*;
+import java.util.Timer;
+import java.time.*;
+import java.time.chrono.*;
+
+public class GateFramePanel_Time extends JPanel {
+ JLabel datelabel;
+ JLabel timelabel;
+
+ LocalDate date;
+ Date clock;
+
+ GridLayout layout = new GridLayout();
+
+ GateFramePanel_Time() {
+ layout.setColumns(1);
+ layout.setRows(2);
+ setLayout(layout);
+ datelabel = new JLabel(date.now().toString() + "");
+ timelabel = new JLabel("");
+
+ add(datelabel);
+ add(timelabel);
+
+ Timer timer = new Timer();
+ timer.scheduleAtFixedRate(new TimerTask() {
+ @Override
+ public void run() {
+ String string = new SimpleDateFormat("HH:mm:ss").format(new Date());
+ timelabel.setText(string);
+ }
+ }, 0, 1000);
+
+ setVisible(true);
+ }
+}
diff --git a/Statistical_Analysis/GUISource/gateFrame/GateFrame_Mother.java b/Statistical_Analysis/GUISource/gateFrame/GateFrame_Mother.java
new file mode 100644
index 0000000..0e8fc77
--- /dev/null
+++ b/Statistical_Analysis/GUISource/gateFrame/GateFrame_Mother.java
@@ -0,0 +1,23 @@
+package gateFrame;
+import javax.swing.*;
+import java.awt.*;
+
+public class GateFrame_Mother extends JInternalFrame {
+ GateFramePanel_Mother motherpanel;
+ static final int xPosition = 0, yPosition = 0;
+
+ public GateFrame_Mother() {
+ super("Gate Frame", true, true, true, true);
+ setSize(350, 500);
+ setLocation(xPosition, yPosition);
+
+
+ motherpanel = new GateFramePanel_Mother();
+ add(motherpanel);
+
+
+
+
+ setVisible(true);
+ }
+}
diff --git a/Statistical_Analysis/GUISource/generalInfoFrame/GeneralInfoFramePanel_Basics.java b/Statistical_Analysis/GUISource/generalInfoFrame/GeneralInfoFramePanel_Basics.java
new file mode 100644
index 0000000..87ec498
--- /dev/null
+++ b/Statistical_Analysis/GUISource/generalInfoFrame/GeneralInfoFramePanel_Basics.java
@@ -0,0 +1,54 @@
+package generalInfoFrame;
+import red.*;
+
+import java.awt.GridLayout;
+import java.text.SimpleDateFormat;
+import java.util.Date;
+import java.util.Timer;
+import java.util.TimerTask;
+
+import javax.swing.*;
+
+import gray.Global;
+
+public class GeneralInfoFramePanel_Basics extends JPanel{
+ public Stock stock;
+
+ JLabel stockname;
+ JLabel stocksymbol;
+ JLabel IPO_year;
+ JLabel marketcap;
+ JLabel sector;
+
+ JLabel availabledatasize;
+
+ GridLayout layout = new GridLayout();
+
+ GeneralInfoFramePanel_Basics() {
+ renderPanel();
+ }
+
+ public void renderPanel() {
+ this.removeAll();
+
+ stock = new Stock(Global.SYMBOL);
+
+ layout.setColumns(1);
+ layout.setRows(4);
+ setLayout(layout);
+
+ stockname = new JLabel("Stock Name : " + stock.BasicInfo.StockName);
+ stocksymbol = new JLabel("Stock Symbol : " + stock.SYMBOL);
+ IPO_year = new JLabel("Date of the IPO : " + stock.Date.get(stock.Date.size() - 1));
+ availabledatasize = new JLabel("Available data size : " + stock.Avail_Size);
+ marketcap = new JLabel("Market Captal : $" + stock.BasicInfo.MarketCap);
+ sector = new JLabel("Sector : " + stock.BasicInfo.Sector);
+
+ add(stockname); add(stocksymbol); add(IPO_year); add(marketcap); add(sector); add(availabledatasize);
+
+ System.out.println(stock.Dividend_M);
+
+ this.validate();
+ repaint();
+ }
+}
diff --git a/Statistical_Analysis/GUISource/generalInfoFrame/GeneralInfoFramePanel_Controls.java b/Statistical_Analysis/GUISource/generalInfoFrame/GeneralInfoFramePanel_Controls.java
new file mode 100644
index 0000000..8f478e4
--- /dev/null
+++ b/Statistical_Analysis/GUISource/generalInfoFrame/GeneralInfoFramePanel_Controls.java
@@ -0,0 +1,37 @@
+package generalInfoFrame;
+import java.awt.GridLayout;
+import java.awt.event.ActionEvent;
+import java.awt.event.ActionListener;
+
+import javax.swing.*;
+
+import gray.Global;
+
+public class GeneralInfoFramePanel_Controls extends JPanel {
+ JLabel symboltolookfor;
+ public JTextField symbolfield;
+ public JButton updatebutton;
+
+ GridLayout layout = new GridLayout();
+ GeneralInfoFramePanel_Controls() {
+ renderPanel();
+ }
+
+ public void renderPanel() {
+ removeAll();
+
+ layout.setColumns(2);
+ layout.setRows(2);
+ setLayout(layout);
+
+ symboltolookfor = new JLabel("Find by Symbol : ");
+ symbolfield = new JTextField();
+ updatebutton = new JButton("Search!");
+
+ add(symboltolookfor); add(symbolfield);
+ add(updatebutton);
+
+ validate();
+ repaint();
+ }
+}
diff --git a/Statistical_Analysis/GUISource/generalInfoFrame/GeneralInfoFramePanel_LatestData.java b/Statistical_Analysis/GUISource/generalInfoFrame/GeneralInfoFramePanel_LatestData.java
new file mode 100644
index 0000000..d8a0dba
--- /dev/null
+++ b/Statistical_Analysis/GUISource/generalInfoFrame/GeneralInfoFramePanel_LatestData.java
@@ -0,0 +1,6 @@
+package generalInfoFrame;
+import javax.swing.*;
+
+public class GeneralInfoFramePanel_LatestData extends JPanel{
+
+}
diff --git a/Statistical_Analysis/GUISource/generalInfoFrame/GeneralInfoFramePanel_Mother.java b/Statistical_Analysis/GUISource/generalInfoFrame/GeneralInfoFramePanel_Mother.java
new file mode 100644
index 0000000..12a62a6
--- /dev/null
+++ b/Statistical_Analysis/GUISource/generalInfoFrame/GeneralInfoFramePanel_Mother.java
@@ -0,0 +1,63 @@
+package generalInfoFrame;
+import java.awt.event.ActionEvent;
+import java.awt.event.ActionListener;
+
+import javax.swing.*;
+
+import graphFrame.GraphFramePanel_Mother;
+import gray.Global;
+import red.Stock;
+
+public class GeneralInfoFramePanel_Mother extends JPanel {
+ public GeneralInfoFramePanel_Basics basics;
+ public GeneralInfoFramePanel_Controls controls;
+ public GeneralInfoFramePanel_LatestData latest;
+ public GeneralInfoFramePanel_PriceChart pricechart;
+
+ public GraphFramePanel_Mother graph;
+
+ GeneralInfoFramePanel_Mother() {
+ renderFrame();
+ }
+
+ public void renderFrame() {
+ removeAll();
+
+ setLayout(null);
+
+ basics = new GeneralInfoFramePanel_Basics();
+ basics.setBounds(0, 0, 500, 100);
+
+ controls = new GeneralInfoFramePanel_Controls();
+ controls.setBounds(500, 0, 200, 50);
+
+ pricechart = new GeneralInfoFramePanel_PriceChart();
+ pricechart.setBounds(0, 100, 690, 200);
+
+ ButtonControl();
+
+ add(basics);
+ add(controls);
+ add(pricechart);
+
+ validate();
+ repaint();
+ }
+
+ private void ButtonControl() {
+ //Connects to GeneralInfoFramePanel_Controls & GeneralInfoFramePanel_Basics
+ controls.updatebutton.addActionListener(new ActionListener() {
+ public void actionPerformed(ActionEvent e) {
+ /*
+ Global.SYMBOL = controls.symbolfield.getText();
+ basics.renderPanel();
+ pricechart.renderPanel();
+ */
+ /*Synchronize with GraphFrame -DG-
+ graph = new GraphFramePanel_Mother();
+ graph.renderpanel();*/
+ }
+ });
+ }
+}
+
diff --git a/Statistical_Analysis/GUISource/generalInfoFrame/GeneralInfoFramePanel_PriceChart.java b/Statistical_Analysis/GUISource/generalInfoFrame/GeneralInfoFramePanel_PriceChart.java
new file mode 100644
index 0000000..8dd686d
--- /dev/null
+++ b/Statistical_Analysis/GUISource/generalInfoFrame/GeneralInfoFramePanel_PriceChart.java
@@ -0,0 +1,50 @@
+package generalInfoFrame;
+import java.awt.BorderLayout;
+
+import javax.swing.*;
+
+import black.Utils;
+import gray.Global;
+import red.Stock;
+
+public class GeneralInfoFramePanel_PriceChart extends JPanel{
+ Stock stock;
+
+ JScrollPane scrollablepricechartarea;
+ JTable pricetable;
+
+ String[] column;
+ String[][] data;
+
+ BorderLayout layout = new BorderLayout(); //JTable and ScrollPane has some serious problem. They are said to be hard-coded. To override, add borderlayout.
+ GeneralInfoFramePanel_PriceChart() {
+ renderPanel();
+ }
+
+ public void renderPanel() {
+ removeAll();
+ setLayout(layout);
+ stock = new Stock(Global.SYMBOL);
+
+
+ setTableContents();
+
+ pricetable = new JTable(data, column);
+ pricetable.setPreferredScrollableViewportSize(pricetable.getPreferredSize());
+
+ scrollablepricechartarea = new JScrollPane(pricetable);
+
+ add(scrollablepricechartarea);
+
+ validate();
+ repaint();
+ }
+
+ private void setTableContents() {
+ column = stock.column;
+ data = (Utils.ArrayListToPlain(stock.Total, 9));
+ for(int i = 0; i < 9; i++) {
+ data[0][i] = "";
+ }
+ }
+}
diff --git a/Statistical_Analysis/GUISource/generalInfoFrame/GeneralInfoFrame_Mother.java b/Statistical_Analysis/GUISource/generalInfoFrame/GeneralInfoFrame_Mother.java
new file mode 100644
index 0000000..8e1e47f
--- /dev/null
+++ b/Statistical_Analysis/GUISource/generalInfoFrame/GeneralInfoFrame_Mother.java
@@ -0,0 +1,27 @@
+package generalInfoFrame;
+import java.awt.BorderLayout;
+
+import javax.swing.*;
+
+import gateFrame.GateFramePanel_Mother;
+
+public class GeneralInfoFrame_Mother extends JInternalFrame{
+ public GeneralInfoFramePanel_Mother motherpanel;
+
+ BorderLayout layout = new BorderLayout();
+
+ public GeneralInfoFrame_Mother() {
+ super("General Stock Information", true, true, true, true);
+ setLayout(layout);
+ setSize(700, 335);
+ setLocation(0, 500);
+
+
+ motherpanel = new GeneralInfoFramePanel_Mother();
+ add(motherpanel);
+
+
+
+ setVisible(true);
+ }
+}
diff --git a/Statistical_Analysis/GUISource/graphFrame/GraphFramePanel_Chart.java b/Statistical_Analysis/GUISource/graphFrame/GraphFramePanel_Chart.java
new file mode 100644
index 0000000..3f09fe2
--- /dev/null
+++ b/Statistical_Analysis/GUISource/graphFrame/GraphFramePanel_Chart.java
@@ -0,0 +1,139 @@
+package graphFrame;
+
+import java.awt.BorderLayout;
+import java.text.ParseException;
+import java.text.SimpleDateFormat;
+import java.util.ArrayList;
+import java.util.Date;
+import java.util.Collections;
+
+import javax.swing.*;
+
+import org.jfree.chart.*;
+import org.jfree.chart.axis.NumberAxis;
+import org.jfree.chart.plot.XYPlot;
+import org.jfree.chart.renderer.xy.CandlestickRenderer;
+import org.jfree.chart.renderer.xy.StandardXYItemRenderer;
+import org.jfree.data.time.MovingAverage;
+import org.jfree.data.xy.DefaultHighLowDataset;
+import org.jfree.data.xy.XYDataset;
+import org.jfree.data.xy.XYSeries;
+
+import black.Utils;
+import gray.Global;
+import red.Stock;
+
+public class GraphFramePanel_Chart extends JPanel{
+ Stock stock;
+
+ String symbol;
+ ArrayList date;
+ ArrayList high;
+ ArrayList low;
+ ArrayList adj_open;
+ ArrayList adj_close;
+ ArrayList volume;
+ ArrayList open;
+
+ BorderLayout layout = new BorderLayout();
+
+ DefaultHighLowDataset data;
+ SimpleDateFormat convert;
+
+ JFreeChart chart;
+ ChartPanel chartPanel;
+
+ XYDataset mov_90_avg;
+ XYSeries compare_chart;
+
+ Double y_axis_min;
+ Double y_axis_max;
+
+ public GraphFramePanel_Chart(){
+ renderPanel();
+ }
+
+ public void renderPanel() {
+ removeAll();
+
+ setLayout(layout);
+
+ data = createDataset();
+ chart = createChart(data);
+ chartPanel = new ChartPanel(chart);
+
+ add(chartPanel);
+
+ validate();
+ repaint();
+ }
+
+ @SuppressWarnings("unchecked")
+ public DefaultHighLowDataset createDataset() {
+ stock = new Stock(Global.SYMBOL);
+
+ symbol = stock.SYMBOL;
+ date = stock.request("DATE", Global.GraphStart, Global.GraphEnd);
+ high = stock.request("HIGH", Global.GraphStart, Global.GraphEnd);
+ low = stock.request("LOW", Global.GraphStart, Global.GraphEnd);
+ open = stock.request("OPEN", Global.GraphStart, Global.GraphEnd);
+ adj_open = stock.request("ADJ_OPEN", Global.GraphStart, Global.GraphEnd);
+ adj_close = stock.request("ADJ_CLOSE", Global.GraphStart, Global.GraphEnd);
+ volume = stock.request("VOLUME", Global.GraphStart, Global.GraphEnd);
+
+ Date[] date_list = new Date[date.size()];
+ //date_list = Utils.StringToDate(date);
+ convert = new SimpleDateFormat("yyyy-MM-dd");
+
+ double[] high_list = new double[high.size()];
+ double[] low_list = new double[low.size()];
+ double[] adj_open_list = new double[adj_open.size()];
+ double[] adj_close_list = new double[adj_close.size()];
+ double[] volume_list = new double[volume.size()];
+ double[] open_list = new double[open.size()];
+
+ for (int i=0; i LocalDate.parse(search.start_date.getText()).compareTo(LocalDate.parse(chart.stock.Date.get(chart.stock.Date.size() - 1)))) {
+ JFrame f = new JFrame();
+ JOptionPane.showMessageDialog(f, "please input correct date!");
+ } else {
+ Global.GraphStart = search.start_date.getText();
+ Global.GraphEnd = search.end_date.getText();
+
+ renderpanel(); //Must render this very panel again.
+ }
+ } catch(DateTimeParseException r) {
+ JFrame f = new JFrame();
+ JOptionPane.showMessageDialog(f, "please input correct number (You must check IPO Date)");
+ }
+ }
+ });
+ }
+
+ /*public void CompareControl() {
+ compare.Search.addActionListener(new ActionListener() {
+ public void actionPerformed(ActionEvent e) {
+ Global.Compare_SYMBOL = compare.Field.getText();
+
+ renderpanel();
+
+ }
+ });
+ }*/
+}
diff --git a/Statistical_Analysis/GUISource/graphFrame/GraphFramePanel_Search.java b/Statistical_Analysis/GUISource/graphFrame/GraphFramePanel_Search.java
new file mode 100644
index 0000000..70db539
--- /dev/null
+++ b/Statistical_Analysis/GUISource/graphFrame/GraphFramePanel_Search.java
@@ -0,0 +1,48 @@
+
+package graphFrame;
+
+import java.awt.*;
+import java.awt.event.*;
+import javax.swing.*;
+
+public class GraphFramePanel_Search extends JPanel{
+ JLabel start_search = new JLabel();
+ JLabel end_search = new JLabel();
+ JLabel blank = new JLabel();
+ JTextField start_date = new JTextField();
+ JTextField end_date = new JTextField();
+ JButton button = new JButton();
+
+ String start;
+ String end;
+
+ GraphFramePanel_Chart refresh;
+
+ GridLayout layout = new GridLayout();
+
+ GraphFramePanel_Search() {
+ renderPanel();
+ }
+
+ private void renderPanel() {
+ removeAll();
+
+ layout.setColumns(2);
+ layout.setRows(3);
+ setLayout(layout);
+
+ start_search = new JLabel("Start Date : ");
+ end_search = new JLabel(" End Date : ");
+ blank = new JLabel("");
+ start_date = new JTextField();
+ end_date = new JTextField();
+ button = new JButton("Search!");
+
+ add(start_search); add(start_date);
+ add(end_search); add(end_date);
+ add(blank); add(button);
+
+ validate();
+ repaint();
+ }
+}
diff --git a/Statistical_Analysis/GUISource/graphFrame/GraphFrame_Mother.java b/Statistical_Analysis/GUISource/graphFrame/GraphFrame_Mother.java
new file mode 100644
index 0000000..e9e90d2
--- /dev/null
+++ b/Statistical_Analysis/GUISource/graphFrame/GraphFrame_Mother.java
@@ -0,0 +1,31 @@
+package graphFrame;
+
+import java.awt.BorderLayout;
+import javax.swing.*;
+
+public class GraphFrame_Mother extends JInternalFrame {
+ public GraphFramePanel_Mother motherpanel;
+
+ BorderLayout layout;
+
+ public GraphFrame_Mother() {
+ super("Stock Data Graph", true, true, true, true);
+ renderFrame();
+ }
+
+ public void renderFrame() {
+ layout = new BorderLayout();
+
+ setLayout(layout);
+ setSize(930,500);
+ setLocation(650,0);
+
+ motherpanel = new GraphFramePanel_Mother();
+ add(motherpanel);
+
+ validate();
+ repaint();
+
+ setVisible(true);
+ }
+}
diff --git a/Statistical_Analysis/GUISource/portfolioFramework/PortfolioCorrelationFrame_Mother.java b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioCorrelationFrame_Mother.java
new file mode 100644
index 0000000..1f67d2a
--- /dev/null
+++ b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioCorrelationFrame_Mother.java
@@ -0,0 +1,30 @@
+package portfolioFramework;
+
+import javax.swing.JInternalFrame;
+
+public class PortfolioCorrelationFrame_Mother extends JInternalFrame {
+ PortfolioCorrelationPanel_Mother motherpanel;
+
+ PortfolioCorrelationFrame_Mother() {
+ super("Correlation Matrix", true, true, true, true);
+
+ renderFrame();
+ }
+
+ public void renderFrame() {
+ motherpanel = new PortfolioCorrelationPanel_Mother();
+
+ setSize(500, 500);
+ setLocation(900, 300);
+ motherpanel = new PortfolioCorrelationPanel_Mother();
+ add(motherpanel);
+
+
+ validate();
+ repaint();
+
+ setVisible(true);
+ }
+
+
+}
diff --git a/Statistical_Analysis/GUISource/portfolioFramework/PortfolioCorrelationPanel_Mother.java b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioCorrelationPanel_Mother.java
new file mode 100644
index 0000000..48c75ec
--- /dev/null
+++ b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioCorrelationPanel_Mother.java
@@ -0,0 +1,32 @@
+package portfolioFramework;
+
+import javax.swing.JPanel;
+import javax.swing.JScrollBar;
+import javax.swing.JScrollPane;
+import javax.swing.JTable;
+
+import gray.Global;
+
+public class PortfolioCorrelationPanel_Mother extends JPanel {
+ JTable correlationtable;
+ JScrollPane scrollabletable;
+
+ PortfolioCorrelationPanel_Mother() {
+ renderPanel();
+ }
+
+ public void renderPanel() {
+ removeAll();
+
+ correlationtable = new JTable(Global.corr_data, Global.corr_column);
+ scrollabletable = new JScrollPane(correlationtable);
+ scrollabletable.setHorizontalScrollBar(new JScrollBar());
+
+ add(scrollabletable);
+
+ validate();
+ repaint();
+ }
+
+
+}
diff --git a/Statistical_Analysis/GUISource/portfolioFramework/PortfolioFrameWork_Father.java b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioFrameWork_Father.java
new file mode 100644
index 0000000..605ce6c
--- /dev/null
+++ b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioFrameWork_Father.java
@@ -0,0 +1,165 @@
+package portfolioFramework;
+
+import java.awt.event.ActionEvent;
+import java.awt.event.ActionListener;
+import java.time.LocalDate;
+import java.util.ArrayList;
+
+import javax.swing.JFrame;
+import javax.swing.JInternalFrame;
+import javax.swing.JOptionPane;
+
+import org.jfree.data.statistics.Statistics;
+
+import black.Utils;
+import gray.Global;
+import red.Portfolio;
+import red.Stock;
+
+/*
+ * This class is not for showing. This class is a barrier between MotherFrame & Internal Frames under the roof.
+ * When drawing frames under the roof of the father class, it must bypass this very class.
+ */
+public class PortfolioFrameWork_Father {
+ public PortfolioManagerFrame_Mother manager;
+ public PortfolioViewerFrame_Mother viewer;
+ public PortfolioCorrelationFrame_Mother correlation;
+
+ public Portfolio portfolio;
+
+ public PortfolioFrameWork_Father() {
+ renderFrameWork();
+ }
+
+
+ public void renderFrameWork() {
+ this.manager = new PortfolioManagerFrame_Mother();
+ this.viewer = new PortfolioViewerFrame_Mother();
+ this.correlation = new PortfolioCorrelationFrame_Mother();
+
+ ActionControl();
+ }
+
+ public void ActionControl() {
+ this.manager.motherpanel.addstockpanel.addstock.addActionListener(new ActionListener() {
+ public void actionPerformed(ActionEvent e) {
+ if(new Stock(manager.motherpanel.addstockpanel.symbolfield.getText().toUpperCase()).Avail_Size == 0) {
+ JFrame f = new JFrame();
+ JOptionPane.showMessageDialog(f, "Wrong Symbol. Check your symbol availability");
+ } else if(manager.motherpanel.addstockpanel.weightfield.getText().equals("")) {
+ JFrame f = new JFrame();
+ JOptionPane.showMessageDialog(f, "Did not specify the weight of the stock in your portfolio \n"
+ + "you have " + Global.weightleft + "% left");
+ }
+ else {
+ Stock s = new Stock(manager.motherpanel.addstockpanel.symbolfield.getText().toUpperCase());
+
+ Global.weightleft = Global.weightleft - Double.valueOf(manager.motherpanel.addstockpanel.weightfield.getText());
+ Global.weightleft = Utils.SmallNumberHandler(Global.weightleft, 3);
+ Global.stockpool.add(s);
+ Global.weightpool.add(Double.valueOf(manager.motherpanel.addstockpanel.weightfield.getText()) / 100.d);
+ Global.calculatingtimeslice = Integer.parseInt(manager.motherpanel.addstockpanel.timeslicebox.getSelectedItem().toString());
+
+ System.out.println(Global.weightleft + "");
+ manager.motherpanel.renderPanel();
+
+ //Porfolio portion
+ portfolio = new Portfolio(Global.stockpool, Global.weightpool);
+ System.out.println(portfolio.PortfolioReturn);
+
+ //Of course you have to recursively add the actionlistener again after deleting everything and adding them all again.
+ ActionControl();
+ }
+ }
+ });
+
+ this.manager.motherpanel.addstockpanel.clear.addActionListener(new ActionListener() {
+ public void actionPerformed(ActionEvent e) {
+ Global.stockpool = new ArrayList();
+ Global.weightpool = new ArrayList();
+ Global.weightleft = 100.0;
+ Global.calculatingtimeslice = 30;
+ Global.calculatingtype = "ARITHMETIC";
+
+ Global.corr_column = null;
+ Global.corr_data = null;
+
+
+ portfolio = new Portfolio(Global.stockpool, Global.weightpool);
+ manager.motherpanel.renderPanel();
+
+ ActionControl();
+ }
+ });
+
+ this.manager.motherpanel.addstockpanel.calculate.addActionListener(new ActionListener() {
+ public void actionPerformed(ActionEvent e) {
+ int conflicts = 0;
+ if(manager.motherpanel.addstockpanel.startdate.getText().equals("") ||
+ manager.motherpanel.addstockpanel.enddate.getText().equals("")) {
+ JFrame f = new JFrame();
+ JOptionPane.showMessageDialog(f, "Specify the time window for calculating portfolio.");
+ conflicts++;
+ }
+ if(conflicts > 0) {
+ JFrame f = new JFrame();
+ JOptionPane.showMessageDialog(f, conflicts + " Conflicts still remain check the fields");
+ }
+ if(conflicts == 0) {
+ int TimeSlice = Integer.parseInt(manager.motherpanel.addstockpanel.timeslicebox.getSelectedItem().toString());
+ String startdate = manager.motherpanel.addstockpanel.startdate.getText();
+ String enddate = manager.motherpanel.addstockpanel.enddate.getText();
+ String datatype = "";
+
+ if(manager.motherpanel.addstockpanel.arithmeticbutton.isSelected()) {
+ datatype = "ARITHMETIC";
+ } else if(manager.motherpanel.addstockpanel.geometricbutton.isSelected()) {
+ datatype = "GEOMETRIC";
+ }
+ System.out.println(Global.stockpool.get(0).SYMBOL + " " + Global.stockpool.get(1).SYMBOL);
+ System.out.println(Global.weightpool.get(0) + " " + Global.weightpool.get(1));
+ Global.portfolio = new Portfolio(Global.stockpool, Global.weightpool, TimeSlice, datatype, startdate, enddate);
+
+ viewer.motherpanel.renderPanel();
+ viewer.motherpanel.info.renderPanel();
+ }
+ }
+ });
+
+ this.manager.motherpanel.addstockpanel.correlate.addActionListener(new ActionListener() {
+ public void actionPerformed(ActionEvent e) {
+ Global.corr_data = new String[Global.stockpool.size()][Global.stockpool.size() + 1];
+ Global.corr_column = new String[Global.stockpool.size() + 1];
+ String startdate = manager.motherpanel.addstockpanel.startdate.getText();
+ String enddate = manager.motherpanel.addstockpanel.enddate.getText();
+
+ Global.corr_column[0] = "";
+ for(int i = 1; i <= Global.stockpool.size(); i++) {
+ Global.corr_column[i] = Global.stockpool.get(i - 1).SYMBOL;
+ }
+
+
+ for(int i = 0; i < Global.stockpool.size(); i++) {
+ Global.corr_data[i][0] = Global.stockpool.get(i).SYMBOL;
+ }
+
+ ArrayList> tmpArr = new ArrayList>();
+ for(int i = 0; i < Global.stockpool.size(); i++) {
+ tmpArr.add(new Stock(Global.stockpool.get(i).SYMBOL).request("ADJ_CLOSE", startdate, enddate));
+ }
+ ArrayList> recArr = new ArrayList>();
+
+ recArr = black.Stoculator.CorrelationMatrix(tmpArr, 1, "ARITHMETIC");
+
+ for(int i = 0; i < Global.stockpool.size(); i++) {
+ for(int j = 1; j < Global.stockpool.size() + 1; j++) {
+ Global.corr_data[i][j] = recArr.get(i).get(j - 1).toString();
+ }
+ }
+
+ correlation.motherpanel.renderPanel();
+
+ }
+ });
+ }
+}
diff --git a/Statistical_Analysis/GUISource/portfolioFramework/PortfolioManagerFrame_Mother.java b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioManagerFrame_Mother.java
new file mode 100644
index 0000000..923c9f6
--- /dev/null
+++ b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioManagerFrame_Mother.java
@@ -0,0 +1,31 @@
+package portfolioFramework;
+
+import java.awt.event.ActionEvent;
+import java.awt.event.ActionListener;
+
+import javax.swing.JInternalFrame;
+
+import gray.Global;
+
+public class PortfolioManagerFrame_Mother extends JInternalFrame{
+ PortfolioManagerPanel_Mother motherpanel;
+
+ public PortfolioManagerFrame_Mother() {
+ super("Portfolio Manager", true, true, true, true);
+ renderFrame();
+ }
+
+ public void renderFrame() {
+ motherpanel = new PortfolioManagerPanel_Mother();
+
+ setSize(500, 500);
+ setLocation(300, 300);
+ add(motherpanel);
+
+
+ validate();
+ repaint();
+
+ setVisible(true);
+ }
+}
diff --git a/Statistical_Analysis/GUISource/portfolioFramework/PortfolioManagerPanel_AddStock.java b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioManagerPanel_AddStock.java
new file mode 100644
index 0000000..e38307c
--- /dev/null
+++ b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioManagerPanel_AddStock.java
@@ -0,0 +1,130 @@
+package portfolioFramework;
+
+import java.awt.Color;
+import java.awt.event.ActionEvent;
+import java.awt.event.ActionListener;
+
+import javax.swing.ButtonGroup;
+import javax.swing.ButtonModel;
+import javax.swing.JButton;
+import javax.swing.JComboBox;
+import javax.swing.JLabel;
+import javax.swing.JPanel;
+import javax.swing.JRadioButton;
+import javax.swing.JTextField;
+
+import gray.Global;
+
+public class PortfolioManagerPanel_AddStock extends JPanel{
+ JLabel symbol;
+ JLabel weight;
+
+ JTextField symbolfield;
+ JTextField weightfield;
+
+ JButton addstock;
+
+ JLabel weightleft;
+
+ //Settings
+ JLabel timeslice;
+ JComboBox timeslicebox;
+ JLabel returntype;
+ JRadioButton arithmeticbutton;
+ JRadioButton geometricbutton;
+ ButtonGroup typebuttongroup;
+
+ JTextField startdate;
+ JLabel to;
+ JTextField enddate;
+
+ JButton calculate;
+ JButton correlate;
+ JButton clear;
+
+ PortfolioManagerPanel_AddStock() {
+ renderPanel();
+ }
+
+ public void renderPanel() {
+ removeAll();
+
+ setLayout(null);
+
+ symbol = new JLabel("Symbol : ");
+ weight = new JLabel("Weight (in %) : ");
+ symbolfield = new JTextField();
+ weightfield = new JTextField();
+ addstock = new JButton("Add Stock");
+ weightleft = new JLabel("Weights left : " + Global.weightleft + "%");
+ timeslice = new JLabel("Time Slice : ");
+ timeslicebox = new JComboBox(); timeslicebox.addItem("1");
+ timeslicebox.addItem("10");
+ timeslicebox.addItem("20");
+ timeslicebox.addItem("30");
+ timeslicebox.addItem("60");
+ timeslicebox.addItem("90");
+ timeslicebox.addItem("250");
+ timeslicebox.addItem("365"); timeslicebox.setSelectedIndex(3);
+
+ returntype = new JLabel("Return Type : ");
+ arithmeticbutton = new JRadioButton("Arithmetic");
+ geometricbutton = new JRadioButton("Geometric");
+ typebuttongroup = new ButtonGroup(); typebuttongroup.add(arithmeticbutton);
+ typebuttongroup.add(geometricbutton);
+
+ startdate = new JTextField(); startdate.setText("2016-01-01");
+ to = new JLabel(" ~ ");
+ enddate = new JTextField(); enddate.setText("2017-10-01");
+
+ calculate = new JButton("Calculate!");
+ correlate = new JButton("Correlation Matrix");
+ correlate.setBackground(Color.BLACK);
+ correlate.setForeground(Color.WHITE);
+ clear = new JButton("Clear");
+ clear.setForeground(Color.RED);
+ clear.setBackground(Color.BLACK);
+
+ symbol.setBounds(0, 0, 100, 50);
+ weight.setBounds(0, 50, 100, 50);
+ symbolfield.setBounds(100, 0, 100, 50);
+ weightfield.setBounds(100, 50, 100, 50);
+ addstock.setBounds(0, 100, 200, 50);
+ weightleft.setBounds(0, 150, 200, 50);
+
+ timeslice.setBounds(0, 200, 100, 30);
+ timeslicebox.setBounds(100, 200, 100, 30);
+ returntype.setBounds(0, 230, 100, 50);
+ arithmeticbutton.setBounds(100, 230, 100, 25);
+ geometricbutton.setBounds(100, 255, 100, 25);
+ startdate.setBounds(0, 280, 80, 30);
+ to.setBounds(80, 280, 40, 30);
+ enddate.setBounds(120, 280, 80, 30);
+
+ calculate.setBounds(0, 320, 200, 30);
+ correlate.setBounds(0, 350, 200, 30);
+ clear.setBounds(0, 400, 200, 50);
+
+ add(symbol);
+ add(weight);
+ add(symbolfield);
+ add(weightfield);
+ add(addstock);
+ add(weightleft);
+ add(timeslice);
+ add(timeslicebox);
+ add(returntype);
+ add(arithmeticbutton);
+ add(geometricbutton);
+ add(startdate);
+ add(to);
+ add(enddate);
+
+ add(calculate);
+ add(correlate);
+ add(clear);
+
+ validate();
+ repaint();
+ }
+}
diff --git a/Statistical_Analysis/GUISource/portfolioFramework/PortfolioManagerPanel_Mother.java b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioManagerPanel_Mother.java
new file mode 100644
index 0000000..7007e6b
--- /dev/null
+++ b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioManagerPanel_Mother.java
@@ -0,0 +1,35 @@
+package portfolioFramework;
+
+import java.awt.event.ActionEvent;
+import java.awt.event.ActionListener;
+
+import javax.swing.JPanel;
+
+import gray.Global;
+
+public class PortfolioManagerPanel_Mother extends JPanel{
+ PortfolioManagerPanel_AddStock addstockpanel;
+ PortfolioManagerPanel_StockPool stockpoolpanel;
+
+ public PortfolioManagerPanel_Mother() {
+ renderPanel();
+ }
+
+ public void renderPanel() {
+ removeAll();
+
+ setLayout(null);
+
+ addstockpanel = new PortfolioManagerPanel_AddStock();
+ stockpoolpanel = new PortfolioManagerPanel_StockPool();
+
+ addstockpanel.setBounds(0, 0, 200, 500);
+ stockpoolpanel.setBounds(200, 0, 300, 500);
+
+ add(addstockpanel);
+ add(stockpoolpanel);
+
+ validate();
+ repaint();
+ }
+}
diff --git a/Statistical_Analysis/GUISource/portfolioFramework/PortfolioManagerPanel_StockPool.java b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioManagerPanel_StockPool.java
new file mode 100644
index 0000000..ef9186a
--- /dev/null
+++ b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioManagerPanel_StockPool.java
@@ -0,0 +1,121 @@
+package portfolioFramework;
+
+import java.awt.GridLayout;
+import java.time.LocalDate;
+
+import javax.swing.JLabel;
+import javax.swing.JPanel;
+import javax.swing.JScrollPane;
+import javax.swing.JTable;
+
+import black.Stoculator;
+import gray.Global;
+
+public class PortfolioManagerPanel_StockPool extends JPanel{
+ //StockPoolInfoPanel categories;
+
+ String data[][] = {{null, null, null, null}};
+ String column[] = {"Symbol", "Weight", "ExpectedR", "SD"};;
+
+ JTable pooltable;
+ JScrollPane scrollablepooltable;
+
+ PortfolioManagerPanel_StockPool() {
+ renderPanel();
+ }
+
+ public void renderPanel() {
+ removeAll();
+ setLayout(null);
+
+ /*
+ categories = new StockPoolInfoPanel();
+ categories.setBounds(0, 0, 350, 20);
+ add(categories);
+ */
+
+ setTable();
+
+
+
+
+
+ validate();
+ repaint();
+ }
+
+ private void setTable() {
+ setColumn();
+ setData();
+ pooltable = new JTable(data, column);
+
+
+ scrollablepooltable = new JScrollPane(pooltable);
+ scrollablepooltable.setBounds(0, 20, 250, 400);
+ add(scrollablepooltable);
+ }
+
+ private void setColumn() {
+ column = new String[4];
+ column[0] = "Symbol";
+ column[1] = "Weight";
+ column[2] = "ExpectedR";
+ column[3] = "Sd";
+ }
+
+ private void setData() {
+ if(!Global.stockpool.isEmpty()) {
+ data = new String[Global.stockpool.size()][4];
+ for(int i = 0; i < Global.stockpool.size(); i++) {
+ data[i][0] = Global.stockpool.get(i).SYMBOL;
+ data[i][1] = Global.weightpool.get(i) + "";
+ if(Global.calculatingtype.equals("ARITHMETIC")) {
+ data[i][2] = Stoculator.ArithmeticMeanReturn(Global.stockpool.get(i).Adj_Close, Global.calculatingtimeslice) + "";
+ } else if(Global.calculatingtype.equals("GEOMETRIC")) {
+ data[i][2] = Stoculator.GeometricMeanReturn(Global.stockpool.get(i).Adj_Close, Global.calculatingtimeslice) + "";
+ }
+ data[i][3] = Stoculator.StandardDeviation(Global.stockpool.get(i).request("ADJ_CLOSE", "2017-01-01", LocalDate.now().toString()),
+ Global.calculatingtimeslice, Global.calculatingtype) + "";
+ }
+ }
+ /*
+ data = new String[1][4];
+ data[0][0] = "TSLA";
+ data[0][1] = "50.0%";
+ data[0][2] = "23.0%";
+ data[0][3] = "8.50%";
+ */
+ }
+}
+
+/*
+class StockPoolInfoPanel extends JPanel {
+ JLabel StockLabel; JLabel WeightLabel; JLabel DeleteButtonLabel;
+ GridLayout layout = new GridLayout();
+ StockPoolInfoPanel() {
+ renderPanel();
+ }
+
+ public void renderPanel() {
+ removeAll();
+
+ layout.setColumns(3);
+ setLayout(layout);
+
+ addFixedLabels();
+
+ validate();
+ repaint();
+ }
+
+ public void addFixedLabels() {
+ StockLabel = new JLabel("Stock Symbol ");
+ WeightLabel = new JLabel("Weights");
+ DeleteButtonLabel = new JLabel("Delete");
+
+ add(StockLabel);
+ add(WeightLabel);
+ add(DeleteButtonLabel);
+ }
+}
+*/
diff --git a/Statistical_Analysis/GUISource/portfolioFramework/PortfolioViewerFrame_Mother.java b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioViewerFrame_Mother.java
new file mode 100644
index 0000000..881ffa1
--- /dev/null
+++ b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioViewerFrame_Mother.java
@@ -0,0 +1,29 @@
+package portfolioFramework;
+
+import javax.swing.JInternalFrame;
+
+public class PortfolioViewerFrame_Mother extends JInternalFrame{
+ PortfolioViewerPanel_Mother motherpanel;
+
+ PortfolioViewerFrame_Mother() {
+ super("Portfolio Viewer", true, true, true, true);
+
+ renderFrame();
+ }
+
+ public void renderFrame() {
+ motherpanel = new PortfolioViewerPanel_Mother();
+
+ setSize(500, 300);
+ setLocation(600, 300);
+ motherpanel = new PortfolioViewerPanel_Mother();
+ add(motherpanel);
+
+
+ validate();
+ repaint();
+
+ setVisible(true);
+ }
+
+}
diff --git a/Statistical_Analysis/GUISource/portfolioFramework/PortfolioViewerPanel_Info.java b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioViewerPanel_Info.java
new file mode 100644
index 0000000..e33b797
--- /dev/null
+++ b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioViewerPanel_Info.java
@@ -0,0 +1,45 @@
+package portfolioFramework;
+
+import java.awt.BorderLayout;
+import java.awt.GridLayout;
+
+import javax.swing.JLabel;
+import javax.swing.JPanel;
+
+import gray.Global;
+
+public class PortfolioViewerPanel_Info extends JPanel {
+ JLabel constituent;
+ JLabel expectedreturn;
+ JLabel variance;
+ JLabel standarddeviation;
+
+ GridLayout layout;
+
+ PortfolioViewerPanel_Info() {
+ renderPanel();
+ }
+
+
+ public void renderPanel() {
+ removeAll();
+
+ layout = new GridLayout();
+ layout.setColumns(1);
+ layout.setRows(4);
+ setLayout(layout);
+
+ constituent = new JLabel("Constituent : " + Global.stockpool.size());
+ expectedreturn = new JLabel("Portfolio Return : " + Global.portfolio.PortfolioReturn);
+ variance = new JLabel("Portfolio Variance : " + Global.portfolio.PortfolioVariance);
+ standarddeviation = new JLabel("Portfolio S.D. : " + Math.pow(Global.portfolio.PortfolioVariance, 0.5d));
+
+ add(constituent);
+ add(expectedreturn);
+ add(variance);
+ add(standarddeviation);
+
+ validate();
+ repaint();
+ }
+}
diff --git a/Statistical_Analysis/GUISource/portfolioFramework/PortfolioViewerPanel_Mother.java b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioViewerPanel_Mother.java
new file mode 100644
index 0000000..71825bc
--- /dev/null
+++ b/Statistical_Analysis/GUISource/portfolioFramework/PortfolioViewerPanel_Mother.java
@@ -0,0 +1,42 @@
+package portfolioFramework;
+
+import java.awt.Font;
+
+import javax.swing.JLabel;
+import javax.swing.JPanel;
+
+public class PortfolioViewerPanel_Mother extends JPanel{
+ JLabel portfolioname;
+
+ public PortfolioViewerPanel_Info info;
+
+
+ Font font;
+ PortfolioViewerPanel_Mother() {
+ renderPanel();
+ }
+
+ public void renderPanel() {
+ removeAll();
+
+ setLayout(null);
+ info = new PortfolioViewerPanel_Info();
+ info.setBounds(0, 50, 300, 200);
+
+
+ portfolioname = new JLabel("Portfolio");
+ font = new Font("Serif", Font.BOLD, 20);
+ portfolioname.setFont(font);
+ portfolioname.setBounds(200, 0, 100, 30);
+
+
+
+
+ add(portfolioname);
+ add(info);
+
+
+ validate();
+ repaint();
+ }
+}
diff --git a/Statistical_Analysis/GUISource/tickerLookUpFrame/TickerFramePanel_Mother.java b/Statistical_Analysis/GUISource/tickerLookUpFrame/TickerFramePanel_Mother.java
new file mode 100644
index 0000000..cf09467
--- /dev/null
+++ b/Statistical_Analysis/GUISource/tickerLookUpFrame/TickerFramePanel_Mother.java
@@ -0,0 +1,77 @@
+package tickerLookUpFrame;
+
+import javax.swing.JButton;
+import javax.swing.JInternalFrame;
+import javax.swing.JPanel;
+import javax.swing.event.CaretEvent;
+import javax.swing.event.CaretListener;
+
+import black.Utils;
+
+import java.awt.*;
+import java.awt.event.*;
+import java.util.ArrayList;
+import java.util.HashMap;
+import java.util.LinkedHashSet;
+import java.util.LinkedList;
+import java.util.Set;
+
+public class TickerFramePanel_Mother extends JPanel{
+ TickerFramePanel_Search search;
+ public TickerFramePanel_Result result;
+
+
+ TickerFramePanel_Mother() {
+ renderPanel();
+ }
+
+ public void renderPanel() {
+ removeAll();
+ setLayout(null);
+
+ search = new TickerFramePanel_Search();
+ result = new TickerFramePanel_Result();
+
+ search.setBounds(0, 0, 300, 30);
+ result.setBounds(0, 30, 300, 470);
+
+
+ ActionControl();
+ add(search);
+ add(result);
+
+ validate();
+ repaint();
+
+ setVisible(true);
+ }
+
+ private void ActionControl() {
+ search.area.addCaretListener(new CaretListener() {
+ //Listens to the field every time it is updated.
+ public void caretUpdate(CaretEvent e) {
+ int number = 0;
+ String str = search.area.getText();
+ HashMap resultmap = Utils.BestMatchSearchAlgorithm(str);
+
+ ArrayList StockName = new ArrayList();
+ ArrayList StockSymbol = new ArrayList();
+
+ resultmap.keySet().forEach(String->StockName.add(String));
+ resultmap.values().forEach(String->StockSymbol.add(String));
+ number = resultmap.values().size();
+
+ result.buttonarray.clear(); //Make sure it is reset.
+ if(number < 20) { //Too many buttons will freeze the program.
+ for(int i = 0; i < StockName.size(); i++) {
+ JButton button = new JButton();
+ button.setName(StockSymbol.get(i));
+ button.setText(StockName.get(i) + " ::: " + StockSymbol.get(i));
+ result.buttonarray.add(button);
+ }
+ result.renderPanel();
+ }
+ }
+ });
+ }
+}
diff --git a/Statistical_Analysis/GUISource/tickerLookUpFrame/TickerFramePanel_Result.java b/Statistical_Analysis/GUISource/tickerLookUpFrame/TickerFramePanel_Result.java
new file mode 100644
index 0000000..2c95267
--- /dev/null
+++ b/Statistical_Analysis/GUISource/tickerLookUpFrame/TickerFramePanel_Result.java
@@ -0,0 +1,79 @@
+package tickerLookUpFrame;
+import java.awt.*;
+import java.awt.event.MouseEvent;
+import java.awt.event.MouseListener;
+import java.util.ArrayList;
+
+import javax.swing.*;
+
+import gray.Global;
+
+public class TickerFramePanel_Result extends JPanel {
+ public ArrayList buttonarray = new ArrayList();
+
+ GridLayout layout = new GridLayout();
+
+ TickerFramePanel_Result() {
+ renderPanel();
+ }
+
+ public void renderPanel() {
+ removeAll();
+
+ layout.setColumns(1);
+ layout.setRows(10);
+
+ setLayout(layout);
+ for(int i = 0; i < buttonarray.size(); i++) {
+ buttonarray.get(i).setSize(300, 10);
+ add(buttonarray.get(i));
+ }
+ ActionControl();
+
+ validate();
+ repaint();
+ setVisible(true);
+ }
+
+ private void ActionControl() {
+ for(int i = 0; i < buttonarray.size(); i++) {
+ buttonarray.get(i).addMouseListener(new MouseListener() {
+
+ @Override
+ public void mouseClicked(MouseEvent e) {
+ JButton button = (JButton) e.getSource();
+ Global.SYMBOL = button.getName();
+ //Global.motherframe.generalinfomother.motherpanel.renderFrame();
+
+ //Global.motherframe.generalinfomother.motherpanel.basics.renderPanel();
+ //Global.motherframe.generalinfomother.motherpanel.pricechart.renderPanel();
+ }
+
+ @Override
+ public void mouseEntered(MouseEvent e) {
+ JButton button = (JButton) e.getSource();
+
+ }
+
+ @Override
+ public void mouseExited(MouseEvent e) {
+ // TODO Auto-generated method stub
+
+ }
+
+ @Override
+ public void mousePressed(MouseEvent e) {
+ // TODO Auto-generated method stub
+
+ }
+
+ @Override
+ public void mouseReleased(MouseEvent e) {
+ // TODO Auto-generated method stub
+
+ }
+
+ });
+ }
+ }
+}
diff --git a/Statistical_Analysis/GUISource/tickerLookUpFrame/TickerFramePanel_Search.java b/Statistical_Analysis/GUISource/tickerLookUpFrame/TickerFramePanel_Search.java
new file mode 100644
index 0000000..8da8f8a
--- /dev/null
+++ b/Statistical_Analysis/GUISource/tickerLookUpFrame/TickerFramePanel_Search.java
@@ -0,0 +1,26 @@
+package tickerLookUpFrame;
+import javax.swing.*;
+import java.awt.*;
+import black.Utils;
+
+public class TickerFramePanel_Search extends JPanel{
+ JTextArea area;
+
+ Font font = new Font("Serif", Font.BOLD, 25);
+ TickerFramePanel_Search() {
+ renderPanel();
+ }
+
+ public void renderPanel() {
+ setLayout(new BorderLayout());
+ area = new JTextArea();
+ area.setBackground(Color.BLACK);
+ area.setForeground(Color.WHITE);
+ area.setSize(300, 30);
+ area.setFont(font);
+
+ add(area, BorderLayout.CENTER);
+ setVisible(true);
+ }
+
+}
diff --git a/Statistical_Analysis/GUISource/tickerLookUpFrame/TickerFrame_Mother.java b/Statistical_Analysis/GUISource/tickerLookUpFrame/TickerFrame_Mother.java
new file mode 100644
index 0000000..41422b1
--- /dev/null
+++ b/Statistical_Analysis/GUISource/tickerLookUpFrame/TickerFrame_Mother.java
@@ -0,0 +1,26 @@
+package tickerLookUpFrame;
+
+import javax.swing.JInternalFrame;
+import javax.swing.JPanel;
+
+public class TickerFrame_Mother extends JInternalFrame{
+ public TickerFramePanel_Mother motherpanel;
+ public TickerFrame_Mother() {
+ super("Ticker Searcher", true, true, true, true);
+ renderFrame();
+ }
+
+ public void renderFrame() {
+ setLayout(null);
+
+ setSize(300, 500);
+ setLocation(350, 0);
+
+ motherpanel = new TickerFramePanel_Mother();
+ motherpanel.setBounds(0, 0, 300, 500);
+ add(motherpanel);
+
+ setVisible(true);
+ }
+
+}
diff --git a/Statistical_Analysis/GUISource/white/GUIMain.java b/Statistical_Analysis/GUISource/white/GUIMain.java
new file mode 100644
index 0000000..05e73eb
--- /dev/null
+++ b/Statistical_Analysis/GUISource/white/GUIMain.java
@@ -0,0 +1,29 @@
+package white;
+
+import java.awt.Font;
+import java.awt.Frame;
+import java.awt.GraphicsEnvironment;
+
+import javax.swing.JFrame;
+import javax.swing.JOptionPane;
+import javax.swing.SwingUtilities;
+
+import blue.DataCheckModule;
+import gray.Global;
+
+public class GUIMain {
+ public static void main(String[] ar) {
+ DataCheckModule DC = new DataCheckModule();
+ SwingUtilities.invokeLater(new Runnable() {
+ public void run() {
+ if(Global.Validation == true) {
+ Global.motherframe = new MotherFrame();
+ } else {
+ JFrame f = new JFrame();
+ JOptionPane.showMessageDialog(f, "Specify the time window for calculating portfolio.");
+ }
+
+ }
+ });
+ }
+}
\ No newline at end of file
diff --git a/Statistical_Analysis/GUISource/white/MotherFrame.java b/Statistical_Analysis/GUISource/white/MotherFrame.java
new file mode 100644
index 0000000..3cf8daf
--- /dev/null
+++ b/Statistical_Analysis/GUISource/white/MotherFrame.java
@@ -0,0 +1,252 @@
+package white;
+import red.*;
+import tickerLookUpFrame.TickerFrame_Mother;
+
+import javax.swing.*;
+
+import consoleFrame.ConsoleFrame_Mother;
+import controlsFrame.ControlsFrame_Mother;
+import gateFrame.GateFrame_Mother;
+import generalInfoFrame.GeneralInfoFrame_Mother;
+import graphFrame.GraphFramePanel_Mother;
+import graphFrame.GraphFrame_Mother;
+import gray.Global;
+import portfolioFramework.PortfolioFrameWork_Father;
+import portfolioFramework.PortfolioManagerFrame_Mother;
+import portfolioFramework.PortfolioManagerPanel_Mother;
+
+import java.awt.*;
+import java.awt.event.*;
+
+public class MotherFrame extends JFrame{
+ JDesktopPane jdpDesktop;
+ static int openframes = 0; // To keep track of how many frames are open at the moment
+
+ public GateFrame_Mother gatemother;
+ public GraphFrame_Mother graphmother;
+ public GeneralInfoFrame_Mother generalinfomother;
+ public ControlsFrame_Mother controlsmother; // 1 Approach and above 1
+ public TickerFrame_Mother tickermother; // 2 Approach 2
+ public ConsoleFrame_Mother consolemother; // 2 Approach 2
+
+ public PortfolioFrameWork_Father portfolioframework; // 3 Different Approach 3
+ public PortfolioManagerFrame_Mother portfoliomanagermother;
+
+ //Menu
+ JMenu mainpanelmothermenu;
+ JMenu graphpanelmothermenu;
+ JMenu generalinfomothermenu;
+ JMenu controlsmothermenu;
+ JMenu tickerframemothermenu;
+ JMenu consoleframemothermenu;
+ JMenu portfolioframemothermenu;
+
+ //Menu items
+ JMenuItem menuitem_gate;
+
+ JMenuItem pricegraph;
+ JMenuItem graphpanelMI2;
+
+ JMenuItem generalinfoMI1;
+ JMenuItem generalinfoMI2;
+
+ JMenuItem tickersearch;
+
+ JMenuItem console;
+
+ JMenuItem controller;
+
+ JMenuItem portfoliomanager;
+ JMenuItem portfolioviewer;
+ JMenuItem portfoliocorrelation;
+
+ //Menubar & etc...
+ JMenuBar menubar;
+
+ BorderLayout borderlayout;
+
+ public MotherFrame() {
+ setMotherFrame();
+ createMothers();
+
+ createFrameWork();
+
+ createMenuBar();
+ addMenuBar();
+
+ //Internal Frames Configuration
+ setInternalFramework();
+ createDefaultInternalFrames();
+
+ Graph_General_Bridge();
+ this.setDefaultCloseOperation(JFrame.EXIT_ON_CLOSE);
+ }
+
+ private void createMothers() {
+ generalinfomother = new GeneralInfoFrame_Mother();
+ graphmother = new GraphFrame_Mother();
+ tickermother = new TickerFrame_Mother();
+ gatemother = new GateFrame_Mother();
+ consolemother = new ConsoleFrame_Mother();
+ }
+
+ private void createDefaultInternalFrames() {
+ jdpDesktop.add(gatemother);
+ jdpDesktop.add(consolemother);
+ jdpDesktop.add(generalinfomother);
+ jdpDesktop.add(tickermother);
+ jdpDesktop.add(graphmother);
+ }
+
+ private void setInternalFramework() {
+ jdpDesktop = new JDesktopPane();
+ setContentPane(jdpDesktop);
+
+ jdpDesktop.putClientProperty("JDesktopPane.dragMode", "outline");
+ }
+
+ private void setMotherFrame() {
+ borderlayout = new BorderLayout();
+ setLayout(borderlayout);
+ this.setBounds(0, 0, 1600, 900);
+ this.setVisible(true);
+ }
+
+ private void addMenuBar() {
+ add(menubar, BorderLayout.NORTH);
+ setJMenuBar(menubar);
+ }
+
+ private void createMenuBar() {
+ menubar = new JMenuBar();
+
+ //Create Menu
+ mainpanelmothermenu = new JMenu("Main");
+ graphpanelmothermenu = new JMenu("Graph");
+ generalinfomothermenu = new JMenu("General Info");
+ controlsmothermenu = new JMenu("Control Center");
+ tickerframemothermenu = new JMenu("Ticker Search");
+ consoleframemothermenu = new JMenu("Console");
+ portfolioframemothermenu = new JMenu("Portfolio");
+
+
+ //Create menuitems
+ menuitem_gate = new JMenuItem("Gate");
+ menuitem_gate.addActionListener(new ActionListener() {
+ public void actionPerformed(ActionEvent e) {
+ System.out.println("Creating GateFrame_Mother");
+ if(e.getSource() != null) {
+ jdpDesktop.add(new GateFrame_Mother());
+ }
+ }
+ });
+
+
+ pricegraph = new JMenuItem("Price Graph");
+ pricegraph.addActionListener(new ActionListener() {
+ public void actionPerformed(ActionEvent e) {
+ jdpDesktop.add(graphmother);
+ }
+ });
+ graphpanelMI2 = new JMenuItem("graphpanelMI2");
+
+ generalinfoMI1 = new JMenuItem("General Stock Information");
+ generalinfoMI1.addActionListener(new ActionListener() {
+ public void actionPerformed(ActionEvent e) {
+ System.out.println("Creating GeneralInfoFrame_Mother");
+ jdpDesktop.add(generalinfomother);
+ //Graph_General_Bridge();
+ }
+ });
+ generalinfoMI2 = new JMenuItem("Price Information");
+
+ controller = new JMenuItem("Controller");
+
+ tickersearch = new JMenuItem("Ticker Search");
+ tickersearch.addActionListener(new ActionListener() {
+ public void actionPerformed(ActionEvent e) {
+ System.out.println("Creating TickerFrame_Mother");
+ jdpDesktop.add(tickermother);
+ }
+ });
+
+ console = new JMenuItem("Console");
+ console.addActionListener(new ActionListener() {
+ public void actionPerformed(ActionEvent e) {
+ System.out.println("Creating ConsoleFrame_Mother");
+ jdpDesktop.add(new ConsoleFrame_Mother());
+ }
+ });
+
+ portfoliomanager = new JMenuItem("Portfolio Manager");
+ portfoliomanager.addActionListener(new ActionListener() {
+ public void actionPerformed(ActionEvent e) {
+ System.out.println("Creating PorfolioManagerFrame_Mother");
+ jdpDesktop.add(portfolioframework.manager, 0);
+ }
+ });
+ portfolioviewer = new JMenuItem("Portfolio Viewer");
+ portfolioviewer.addActionListener(new ActionListener() {
+ public void actionPerformed(ActionEvent e) {
+ System.out.println("Creating Portfolio Viewer");
+ jdpDesktop.add(portfolioframework.viewer, 0);
+ }
+ });
+ portfoliocorrelation = new JMenuItem("Correlation");
+ portfoliocorrelation.addActionListener(new ActionListener() {
+ public void actionPerformed(ActionEvent e) {
+ System.out.println("Creating Correlation Matrix");
+ jdpDesktop.add(portfolioframework.correlation, 0);
+ }
+ });
+
+
+ //Add menuitems to menu.
+ mainpanelmothermenu.add(menuitem_gate);
+
+ graphpanelmothermenu.add(pricegraph);
+ graphpanelmothermenu.add(graphpanelMI2);
+
+ generalinfomothermenu.add(generalinfoMI1);
+ generalinfomothermenu.add(generalinfoMI2);
+
+ controlsmothermenu.add(controller);
+
+ tickerframemothermenu.add(tickersearch);
+
+ consoleframemothermenu.add(console);
+
+ portfolioframemothermenu.add(portfoliomanager);
+ portfolioframemothermenu.add(portfolioviewer);
+ portfolioframemothermenu.addSeparator();
+ portfolioframemothermenu.add(portfoliocorrelation);
+
+ //Add menu to the menubar
+ menubar.add(mainpanelmothermenu);
+ menubar.add(graphpanelmothermenu);
+ menubar.add(generalinfomothermenu);
+ menubar.add(controlsmothermenu);
+ menubar.add(tickerframemothermenu);
+ menubar.add(consoleframemothermenu);
+ menubar.add(portfolioframemothermenu);
+ }
+
+ public void createFrameWork() {
+ portfolioframework = new PortfolioFrameWork_Father();
+ }
+
+ public void Graph_General_Bridge() {
+ generalinfomother.motherpanel.controls.updatebutton.addActionListener(new ActionListener() {
+ public void actionPerformed(ActionEvent e) {
+ Global.SYMBOL = generalinfomother.motherpanel.controls.symbolfield.getText();
+ Global.Graph_SYMBOL = generalinfomother.motherpanel.controls.symbolfield.getText();
+
+ generalinfomother.motherpanel.basics.renderPanel();
+ generalinfomother.motherpanel.pricechart.renderPanel();
+ graphmother.motherpanel.renderpanel();
+
+ Graph_General_Bridge();
+ }
+ });
+ }
+}
diff --git a/Statistical_Analysis/Global_Region/gray/Global.java b/Statistical_Analysis/Global_Region/gray/Global.java
new file mode 100644
index 0000000..91dc58c
--- /dev/null
+++ b/Statistical_Analysis/Global_Region/gray/Global.java
@@ -0,0 +1,48 @@
+package gray;
+import java.awt.event.ActionEvent;
+import java.awt.event.MouseEvent;
+import java.awt.event.MouseListener;
+import java.time.LocalDate;
+import java.util.ArrayList;
+
+import javax.swing.JButton;
+import javax.swing.event.ChangeEvent;
+import javax.swing.event.ChangeListener;
+
+import red.Portfolio;
+import red.Stock;
+
+import javax.swing.event.*;
+
+import white.MotherFrame;
+
+public class Global {
+ public static Boolean Validation = false;
+
+ public static String SYMBOL = "GOOG";
+ public static MotherFrame motherframe;
+
+ //Portfolio Global
+ public static Portfolio portfolio = new Portfolio();
+ public static double weightleft = 100.0d;
+ public static ArrayList stockpool = new ArrayList();
+ public static ArrayList weightpool = new ArrayList();
+ public static int calculatingtimeslice = 30;
+ public static String calculatingtype = "ARITHMETIC";
+
+ //Portfolio Correlation Global
+ public static String[][] corr_data = {{"AAPL", "1.0", "0.7"}, {"TSLA", "0.7", "1.0"}};
+ public static String[] corr_column = {" ", "AAPL", "TSLA"};
+
+ //Graph Global
+ public static String GraphStart = "2017-01-01";
+ public static String GraphEnd = "2017-11-30";
+ public static String Graph_SYMBOL = "AAPL";
+
+ //Graph Compare Global
+ public static String Compare_SYMBOL = "GOOG";
+
+ public Global() {
+
+ }
+}
diff --git a/Statistical_Analysis/Useful Data/Available Fonts in default GraphicEnvironments b/Statistical_Analysis/Useful Data/Available Fonts in default GraphicEnvironments
new file mode 100644
index 0000000..ec837bf
--- /dev/null
+++ b/Statistical_Analysis/Useful Data/Available Fonts in default GraphicEnvironments
@@ -0,0 +1,449 @@
+ GraphicsEnvironment GE;
+ GE = GraphicsEnvironment.getLocalGraphicsEnvironment();
+ Font[] A = GE.getAllFonts();
+ for(Font a : A) {
+ System.out.println(a);
+ }
+
+
+
+
+
+java.awt.Font[family=Agency FB,name=Agency FB,style=plain,size=1]
+java.awt.Font[family=Agency FB,name=Agency FB Bold,style=plain,size=1]
+java.awt.Font[family=Algerian,name=Algerian,style=plain,size=1]
+java.awt.Font[family=Arial,name=Arial,style=plain,size=1]
+java.awt.Font[family=Arial Black,name=Arial Black,style=plain,size=1]
+java.awt.Font[family=Arial,name=Arial Bold,style=plain,size=1]
+java.awt.Font[family=Arial,name=Arial Bold Italic,style=plain,size=1]
+java.awt.Font[family=Arial,name=Arial Italic,style=plain,size=1]
+java.awt.Font[family=Arial Narrow,name=Arial Narrow,style=plain,size=1]
+java.awt.Font[family=Arial Narrow,name=Arial Narrow Bold,style=plain,size=1]
+java.awt.Font[family=Arial Narrow,name=Arial Narrow Bold Italic,style=plain,size=1]
+java.awt.Font[family=Arial Narrow,name=Arial Narrow Italic,style=plain,size=1]
+java.awt.Font[family=Arial Rounded MT Bold,name=Arial Rounded MT Bold,style=plain,size=1]
+java.awt.Font[family=Bahnschrift,name=Bahnschrift,style=plain,size=1]
+java.awt.Font[family=Dialog,name=Bahnschrift Bold,style=plain,size=1]
+java.awt.Font[family=Dialog,name=Bahnschrift Light,style=plain,size=1]
+java.awt.Font[family=Dialog,name=Bahnschrift Regular,style=plain,size=1]
+java.awt.Font[family=Dialog,name=Bahnschrift SemiBold,style=plain,size=1]
+java.awt.Font[family=Dialog,name=Bahnschrift SemiLight,style=plain,size=1]
+java.awt.Font[family=Baskerville Old Face,name=Baskerville Old Face,style=plain,size=1]
+java.awt.Font[family=¹ÙÅÁ,name=Batang,style=plain,size=1]
+java.awt.Font[family=¹ÙÅÁü,name=BatangChe,style=plain,size=1]
+java.awt.Font[family=Bauhaus 93,name=Bauhaus 93,style=plain,size=1]
+java.awt.Font[family=Bell MT,name=Bell MT,style=plain,size=1]
+java.awt.Font[family=Bell MT,name=Bell MT Bold,style=plain,size=1]
+java.awt.Font[family=Bell MT,name=Bell MT Italic,style=plain,size=1]
+java.awt.Font[family=Berlin Sans FB,name=Berlin Sans FB,style=plain,size=1]
+java.awt.Font[family=Berlin Sans FB,name=Berlin Sans FB Bold,style=plain,size=1]
+java.awt.Font[family=Berlin Sans FB Demi,name=Berlin Sans FB Demi Bold,style=plain,size=1]
+java.awt.Font[family=Bernard MT Condensed,name=Bernard MT Condensed,style=plain,size=1]
+java.awt.Font[family=Blackadder ITC,name=Blackadder ITC,style=plain,size=1]
+java.awt.Font[family=Bodoni MT,name=Bodoni MT,style=plain,size=1]
+java.awt.Font[family=Bodoni MT Black,name=Bodoni MT Black,style=plain,size=1]
+java.awt.Font[family=Bodoni MT Black,name=Bodoni MT Black Italic,style=plain,size=1]
+java.awt.Font[family=Bodoni MT,name=Bodoni MT Bold,style=plain,size=1]
+java.awt.Font[family=Bodoni MT,name=Bodoni MT Bold Italic,style=plain,size=1]
+java.awt.Font[family=Bodoni MT Condensed,name=Bodoni MT Condensed,style=plain,size=1]
+java.awt.Font[family=Bodoni MT Condensed,name=Bodoni MT Condensed Bold,style=plain,size=1]
+java.awt.Font[family=Bodoni MT Condensed,name=Bodoni MT Condensed Bold Italic,style=plain,size=1]
+java.awt.Font[family=Bodoni MT Condensed,name=Bodoni MT Condensed Italic,style=plain,size=1]
+java.awt.Font[family=Bodoni MT,name=Bodoni MT Italic,style=plain,size=1]
+java.awt.Font[family=Bodoni MT Poster Compressed,name=Bodoni MT Poster Compressed,style=plain,size=1]
+java.awt.Font[family=Book Antiqua,name=Book Antiqua,style=plain,size=1]
+java.awt.Font[family=Book Antiqua,name=Book Antiqua Bold,style=plain,size=1]
+java.awt.Font[family=Book Antiqua,name=Book Antiqua Bold Italic,style=plain,size=1]
+java.awt.Font[family=Book Antiqua,name=Book Antiqua Italic,style=plain,size=1]
+java.awt.Font[family=Bookman Old Style,name=Bookman Old Style,style=plain,size=1]
+java.awt.Font[family=Bookman Old Style,name=Bookman Old Style Bold,style=plain,size=1]
+java.awt.Font[family=Bookman Old Style,name=Bookman Old Style Bold Italic,style=plain,size=1]
+java.awt.Font[family=Bookman Old Style,name=Bookman Old Style Italic,style=plain,size=1]
+java.awt.Font[family=Bookshelf Symbol 7,name=Bookshelf Symbol 7,style=plain,size=1]
+java.awt.Font[family=Bradley Hand ITC,name=Bradley Hand ITC,style=plain,size=1]
+java.awt.Font[family=Britannic Bold,name=Britannic Bold,style=plain,size=1]
+java.awt.Font[family=Broadway,name=Broadway,style=plain,size=1]
+java.awt.Font[family=Brush Script MT,name=Brush Script MT Italic,style=plain,size=1]
+java.awt.Font[family=Calibri,name=Calibri,style=plain,size=1]
+java.awt.Font[family=Calibri,name=Calibri Bold,style=plain,size=1]
+java.awt.Font[family=Calibri,name=Calibri Bold Italic,style=plain,size=1]
+java.awt.Font[family=Calibri,name=Calibri Italic,style=plain,size=1]
+java.awt.Font[family=Calibri Light,name=Calibri Light,style=plain,size=1]
+java.awt.Font[family=Calibri Light,name=Calibri Light Italic,style=plain,size=1]
+java.awt.Font[family=Californian FB,name=Californian FB,style=plain,size=1]
+java.awt.Font[family=Californian FB,name=Californian FB Bold,style=plain,size=1]
+java.awt.Font[family=Californian FB,name=Californian FB Italic,style=plain,size=1]
+java.awt.Font[family=Calisto MT,name=Calisto MT,style=plain,size=1]
+java.awt.Font[family=Calisto MT,name=Calisto MT Bold,style=plain,size=1]
+java.awt.Font[family=Calisto MT,name=Calisto MT Bold Italic,style=plain,size=1]
+java.awt.Font[family=Calisto MT,name=Calisto MT Italic,style=plain,size=1]
+java.awt.Font[family=Cambria,name=Cambria,style=plain,size=1]
+java.awt.Font[family=Cambria,name=Cambria Bold,style=plain,size=1]
+java.awt.Font[family=Cambria,name=Cambria Bold Italic,style=plain,size=1]
+java.awt.Font[family=Cambria,name=Cambria Italic,style=plain,size=1]
+java.awt.Font[family=Cambria Math,name=Cambria Math,style=plain,size=1]
+java.awt.Font[family=Candara,name=Candara,style=plain,size=1]
+java.awt.Font[family=Candara,name=Candara Bold,style=plain,size=1]
+java.awt.Font[family=Candara,name=Candara Bold Italic,style=plain,size=1]
+java.awt.Font[family=Candara,name=Candara Italic,style=plain,size=1]
+java.awt.Font[family=Castellar,name=Castellar,style=plain,size=1]
+java.awt.Font[family=Centaur,name=Centaur,style=plain,size=1]
+java.awt.Font[family=Century,name=Century,style=plain,size=1]
+java.awt.Font[family=Century Gothic,name=Century Gothic,style=plain,size=1]
+java.awt.Font[family=Century Gothic,name=Century Gothic Bold,style=plain,size=1]
+java.awt.Font[family=Century Gothic,name=Century Gothic Bold Italic,style=plain,size=1]
+java.awt.Font[family=Century Gothic,name=Century Gothic Italic,style=plain,size=1]
+java.awt.Font[family=Century Schoolbook,name=Century Schoolbook,style=plain,size=1]
+java.awt.Font[family=Century Schoolbook,name=Century Schoolbook Bold,style=plain,size=1]
+java.awt.Font[family=Century Schoolbook,name=Century Schoolbook Bold Italic,style=plain,size=1]
+java.awt.Font[family=Century Schoolbook,name=Century Schoolbook Italic,style=plain,size=1]
+java.awt.Font[family=Chiller,name=Chiller,style=plain,size=1]
+java.awt.Font[family=Colonna MT,name=Colonna MT,style=plain,size=1]
+java.awt.Font[family=Comic Sans MS,name=Comic Sans MS,style=plain,size=1]
+java.awt.Font[family=Comic Sans MS,name=Comic Sans MS Bold,style=plain,size=1]
+java.awt.Font[family=Comic Sans MS,name=Comic Sans MS Bold Italic,style=plain,size=1]
+java.awt.Font[family=Comic Sans MS,name=Comic Sans MS Italic,style=plain,size=1]
+java.awt.Font[family=Consolas,name=Consolas,style=plain,size=1]
+java.awt.Font[family=Consolas,name=Consolas Bold,style=plain,size=1]
+java.awt.Font[family=Consolas,name=Consolas Bold Italic,style=plain,size=1]
+java.awt.Font[family=Consolas,name=Consolas Italic,style=plain,size=1]
+java.awt.Font[family=Constantia,name=Constantia,style=plain,size=1]
+java.awt.Font[family=Constantia,name=Constantia Bold,style=plain,size=1]
+java.awt.Font[family=Constantia,name=Constantia Bold Italic,style=plain,size=1]
+java.awt.Font[family=Constantia,name=Constantia Italic,style=plain,size=1]
+java.awt.Font[family=Cooper Black,name=Cooper Black,style=plain,size=1]
+java.awt.Font[family=Copperplate Gothic Bold,name=Copperplate Gothic Bold,style=plain,size=1]
+java.awt.Font[family=Copperplate Gothic Light,name=Copperplate Gothic Light,style=plain,size=1]
+java.awt.Font[family=Corbel,name=Corbel,style=plain,size=1]
+java.awt.Font[family=Corbel,name=Corbel Bold,style=plain,size=1]
+java.awt.Font[family=Corbel,name=Corbel Bold Italic,style=plain,size=1]
+java.awt.Font[family=Corbel,name=Corbel Italic,style=plain,size=1]
+java.awt.Font[family=Courier New,name=Courier New,style=plain,size=1]
+java.awt.Font[family=Courier New,name=Courier New Bold,style=plain,size=1]
+java.awt.Font[family=Courier New,name=Courier New Bold Italic,style=plain,size=1]
+java.awt.Font[family=Courier New,name=Courier New Italic,style=plain,size=1]
+java.awt.Font[family=Curlz MT,name=Curlz MT,style=plain,size=1]
+java.awt.Font[family=Dialog,name=Dialog.bold,style=plain,size=1]
+java.awt.Font[family=Dialog,name=Dialog.bolditalic,style=plain,size=1]
+java.awt.Font[family=Dialog,name=Dialog.italic,style=plain,size=1]
+java.awt.Font[family=Dialog,name=Dialog.plain,style=plain,size=1]
+java.awt.Font[family=DialogInput,name=DialogInput.bold,style=plain,size=1]
+java.awt.Font[family=DialogInput,name=DialogInput.bolditalic,style=plain,size=1]
+java.awt.Font[family=DialogInput,name=DialogInput.italic,style=plain,size=1]
+java.awt.Font[family=DialogInput,name=DialogInput.plain,style=plain,size=1]
+java.awt.Font[family=µ¸¿ò,name=Dotum,style=plain,size=1]
+java.awt.Font[family=µ¸¿òü,name=DotumChe,style=plain,size=1]
+java.awt.Font[family=Ebrima,name=Ebrima,style=plain,size=1]
+java.awt.Font[family=Ebrima,name=Ebrima Bold,style=plain,size=1]
+java.awt.Font[family=Edwardian Script ITC,name=Edwardian Script ITC,style=plain,size=1]
+java.awt.Font[family=Elephant,name=Elephant,style=plain,size=1]
+java.awt.Font[family=Elephant,name=Elephant Italic,style=plain,size=1]
+java.awt.Font[family=Engravers MT,name=Engravers MT,style=plain,size=1]
+java.awt.Font[family=Eras Bold ITC,name=Eras Bold ITC,style=plain,size=1]
+java.awt.Font[family=Eras Demi ITC,name=Eras Demi ITC,style=plain,size=1]
+java.awt.Font[family=Eras Light ITC,name=Eras Light ITC,style=plain,size=1]
+java.awt.Font[family=Eras Medium ITC,name=Eras Medium ITC,style=plain,size=1]
+java.awt.Font[family=Felix Titling,name=Felix Titling,style=plain,size=1]
+java.awt.Font[family=Footlight MT Light,name=Footlight MT Light,style=plain,size=1]
+java.awt.Font[family=Forte,name=Forte,style=plain,size=1]
+java.awt.Font[family=Franklin Gothic Book,name=Franklin Gothic Book,style=plain,size=1]
+java.awt.Font[family=Franklin Gothic Book,name=Franklin Gothic Book Italic,style=plain,size=1]
+java.awt.Font[family=Franklin Gothic Demi,name=Franklin Gothic Demi,style=plain,size=1]
+java.awt.Font[family=Franklin Gothic Demi Cond,name=Franklin Gothic Demi Cond,style=plain,size=1]
+java.awt.Font[family=Franklin Gothic Demi,name=Franklin Gothic Demi Italic,style=plain,size=1]
+java.awt.Font[family=Franklin Gothic Heavy,name=Franklin Gothic Heavy,style=plain,size=1]
+java.awt.Font[family=Franklin Gothic Heavy,name=Franklin Gothic Heavy Italic,style=plain,size=1]
+java.awt.Font[family=Franklin Gothic Medium,name=Franklin Gothic Medium,style=plain,size=1]
+java.awt.Font[family=Franklin Gothic Medium Cond,name=Franklin Gothic Medium Cond,style=plain,size=1]
+java.awt.Font[family=Franklin Gothic Medium,name=Franklin Gothic Medium Italic,style=plain,size=1]
+java.awt.Font[family=Freestyle Script,name=Freestyle Script,style=plain,size=1]
+java.awt.Font[family=French Script MT,name=French Script MT,style=plain,size=1]
+java.awt.Font[family=Gabriola,name=Gabriola,style=plain,size=1]
+java.awt.Font[family=Gadugi,name=Gadugi,style=plain,size=1]
+java.awt.Font[family=Gadugi,name=Gadugi Bold,style=plain,size=1]
+java.awt.Font[family=Garamond,name=Garamond,style=plain,size=1]
+java.awt.Font[family=Garamond,name=Garamond Bold,style=plain,size=1]
+java.awt.Font[family=Garamond,name=Garamond Italic,style=plain,size=1]
+java.awt.Font[family=Georgia,name=Georgia,style=plain,size=1]
+java.awt.Font[family=Georgia,name=Georgia Bold,style=plain,size=1]
+java.awt.Font[family=Georgia,name=Georgia Bold Italic,style=plain,size=1]
+java.awt.Font[family=Georgia,name=Georgia Italic,style=plain,size=1]
+java.awt.Font[family=Gigi,name=Gigi,style=plain,size=1]
+java.awt.Font[family=Gill Sans MT,name=Gill Sans MT,style=plain,size=1]
+java.awt.Font[family=Gill Sans MT,name=Gill Sans MT Bold,style=plain,size=1]
+java.awt.Font[family=Gill Sans MT,name=Gill Sans MT Bold Italic,style=plain,size=1]
+java.awt.Font[family=Gill Sans MT Condensed,name=Gill Sans MT Condensed,style=plain,size=1]
+java.awt.Font[family=Gill Sans MT Ext Condensed Bold,name=Gill Sans MT Ext Condensed Bold,style=plain,size=1]
+java.awt.Font[family=Gill Sans MT,name=Gill Sans MT Italic,style=plain,size=1]
+java.awt.Font[family=Gill Sans Ultra Bold,name=Gill Sans Ultra Bold,style=plain,size=1]
+java.awt.Font[family=Gill Sans Ultra Bold Condensed,name=Gill Sans Ultra Bold Condensed,style=plain,size=1]
+java.awt.Font[family=Gloucester MT Extra Condensed,name=Gloucester MT Extra Condensed,style=plain,size=1]
+java.awt.Font[family=Goudy Old Style,name=Goudy Old Style,style=plain,size=1]
+java.awt.Font[family=Goudy Old Style,name=Goudy Old Style Bold,style=plain,size=1]
+java.awt.Font[family=Goudy Old Style,name=Goudy Old Style Italic,style=plain,size=1]
+java.awt.Font[family=Goudy Stout,name=Goudy Stout,style=plain,size=1]
+java.awt.Font[family=±¼¸²,name=Gulim,style=plain,size=1]
+java.awt.Font[family=±¼¸²Ã¼,name=GulimChe,style=plain,size=1]
+java.awt.Font[family=±Ã¼,name=Gungsuh,style=plain,size=1]
+java.awt.Font[family=±Ã¼Ã¼,name=GungsuhChe,style=plain,size=1]
+java.awt.Font[family=Haettenschweiler,name=Haettenschweiler,style=plain,size=1]
+java.awt.Font[family=Harlow Solid Italic,name=Harlow Solid Italic,style=plain,size=1]
+java.awt.Font[family=Harrington,name=Harrington,style=plain,size=1]
+java.awt.Font[family=High Tower Text,name=High Tower Text,style=plain,size=1]
+java.awt.Font[family=High Tower Text,name=High Tower Text Italic,style=plain,size=1]
+java.awt.Font[family=HoloLens MDL2 Assets,name=HoloLens MDL2 Assets,style=plain,size=1]
+java.awt.Font[family=HyhwpEQ,name=HyhwpEQ,style=plain,size=1]
+java.awt.Font[family=Impact,name=Impact,style=plain,size=1]
+java.awt.Font[family=Imprint MT Shadow,name=Imprint MT Shadow,style=plain,size=1]
+java.awt.Font[family=Informal Roman,name=Informal Roman,style=plain,size=1]
+java.awt.Font[family=Javanese Text,name=Javanese Text,style=plain,size=1]
+java.awt.Font[family=Jokerman,name=Jokerman,style=plain,size=1]
+java.awt.Font[family=Juice ITC,name=Juice ITC,style=plain,size=1]
+java.awt.Font[family=Kristen ITC,name=Kristen ITC,style=plain,size=1]
+java.awt.Font[family=Kunstler Script,name=Kunstler Script,style=plain,size=1]
+java.awt.Font[family=Leelawadee UI,name=Leelawadee UI,style=plain,size=1]
+java.awt.Font[family=Leelawadee UI,name=Leelawadee UI Bold,style=plain,size=1]
+java.awt.Font[family=Leelawadee UI Semilight,name=Leelawadee UI Semilight,style=plain,size=1]
+java.awt.Font[family=Lucida Bright,name=Lucida Bright,style=plain,size=1]
+java.awt.Font[family=Lucida Bright,name=Lucida Bright Demibold,style=plain,size=1]
+java.awt.Font[family=Lucida Bright,name=Lucida Bright Demibold Italic,style=plain,size=1]
+java.awt.Font[family=Lucida Bright,name=Lucida Bright Italic,style=plain,size=1]
+java.awt.Font[family=Lucida Bright,name=Lucida Bright Regular,style=plain,size=1]
+java.awt.Font[family=Lucida Calligraphy,name=Lucida Calligraphy Italic,style=plain,size=1]
+java.awt.Font[family=Lucida Console,name=Lucida Console,style=plain,size=1]
+java.awt.Font[family=Lucida Fax,name=Lucida Fax Demibold,style=plain,size=1]
+java.awt.Font[family=Lucida Fax,name=Lucida Fax Demibold Italic,style=plain,size=1]
+java.awt.Font[family=Lucida Fax,name=Lucida Fax Italic,style=plain,size=1]
+java.awt.Font[family=Lucida Fax,name=Lucida Fax Regular,style=plain,size=1]
+java.awt.Font[family=Lucida Handwriting,name=Lucida Handwriting Italic,style=plain,size=1]
+java.awt.Font[family=Lucida Sans,name=Lucida Sans Demibold,style=plain,size=1]
+java.awt.Font[family=Lucida Sans,name=Lucida Sans Demibold Italic,style=plain,size=1]
+java.awt.Font[family=Lucida Sans,name=Lucida Sans Demibold Roman,style=plain,size=1]
+java.awt.Font[family=Lucida Sans,name=Lucida Sans Italic,style=plain,size=1]
+java.awt.Font[family=Lucida Sans,name=Lucida Sans Regular,style=plain,size=1]
+java.awt.Font[family=Lucida Sans Typewriter,name=Lucida Sans Typewriter Bold,style=plain,size=1]
+java.awt.Font[family=Lucida Sans Typewriter,name=Lucida Sans Typewriter Bold Oblique,style=plain,size=1]
+java.awt.Font[family=Lucida Sans Typewriter,name=Lucida Sans Typewriter Oblique,style=plain,size=1]
+java.awt.Font[family=Lucida Sans Typewriter,name=Lucida Sans Typewriter Regular,style=plain,size=1]
+java.awt.Font[family=Lucida Sans Unicode,name=Lucida Sans Unicode,style=plain,size=1]
+java.awt.Font[family=MS Gothic,name=MS Gothic,style=plain,size=1]
+java.awt.Font[family=MS Outlook,name=MS Outlook,style=plain,size=1]
+java.awt.Font[family=MS PGothic,name=MS PGothic,style=plain,size=1]
+java.awt.Font[family=MS Reference Sans Serif,name=MS Reference Sans Serif,style=plain,size=1]
+java.awt.Font[family=MS Reference Specialty,name=MS Reference Specialty,style=plain,size=1]
+java.awt.Font[family=MS UI Gothic,name=MS UI Gothic,style=plain,size=1]
+java.awt.Font[family=MT Extra,name=MT Extra,style=plain,size=1]
+java.awt.Font[family=MV Boli,name=MV Boli,style=plain,size=1]
+java.awt.Font[family=Magneto,name=Magneto Bold,style=plain,size=1]
+java.awt.Font[family=Maiandra GD,name=Maiandra GD,style=plain,size=1]
+java.awt.Font[family=Marlett,name=Marlett,style=plain,size=1]
+java.awt.Font[family=Matura MT Script Capitals,name=Matura MT Script Capitals,style=plain,size=1]
+java.awt.Font[family=Microsoft Himalaya,name=Microsoft Himalaya,style=plain,size=1]
+java.awt.Font[family=Microsoft JhengHei,name=Microsoft JhengHei,style=plain,size=1]
+java.awt.Font[family=Microsoft JhengHei,name=Microsoft JhengHei Bold,style=plain,size=1]
+java.awt.Font[family=Microsoft JhengHei Light,name=Microsoft JhengHei Light,style=plain,size=1]
+java.awt.Font[family=Microsoft JhengHei UI,name=Microsoft JhengHei UI,style=plain,size=1]
+java.awt.Font[family=Microsoft JhengHei UI,name=Microsoft JhengHei UI Bold,style=plain,size=1]
+java.awt.Font[family=Microsoft JhengHei UI Light,name=Microsoft JhengHei UI Light,style=plain,size=1]
+java.awt.Font[family=Microsoft New Tai Lue,name=Microsoft New Tai Lue,style=plain,size=1]
+java.awt.Font[family=Microsoft New Tai Lue,name=Microsoft New Tai Lue Bold,style=plain,size=1]
+java.awt.Font[family=Microsoft PhagsPa,name=Microsoft PhagsPa,style=plain,size=1]
+java.awt.Font[family=Microsoft PhagsPa,name=Microsoft PhagsPa Bold,style=plain,size=1]
+java.awt.Font[family=Microsoft Sans Serif,name=Microsoft Sans Serif,style=plain,size=1]
+java.awt.Font[family=Microsoft Tai Le,name=Microsoft Tai Le,style=plain,size=1]
+java.awt.Font[family=Microsoft Tai Le,name=Microsoft Tai Le Bold,style=plain,size=1]
+java.awt.Font[family=Microsoft YaHei,name=Microsoft YaHei,style=plain,size=1]
+java.awt.Font[family=Microsoft YaHei,name=Microsoft YaHei Bold,style=plain,size=1]
+java.awt.Font[family=Microsoft YaHei Light,name=Microsoft YaHei Light,style=plain,size=1]
+java.awt.Font[family=Microsoft YaHei UI,name=Microsoft YaHei UI,style=plain,size=1]
+java.awt.Font[family=Microsoft YaHei UI,name=Microsoft YaHei UI Bold,style=plain,size=1]
+java.awt.Font[family=Microsoft YaHei UI Light,name=Microsoft YaHei UI Light,style=plain,size=1]
+java.awt.Font[family=Microsoft Yi Baiti,name=Microsoft Yi Baiti,style=plain,size=1]
+java.awt.Font[family=MingLiU-ExtB,name=MingLiU-ExtB,style=plain,size=1]
+java.awt.Font[family=MingLiU_HKSCS-ExtB,name=MingLiU_HKSCS-ExtB,style=plain,size=1]
+java.awt.Font[family=Mistral,name=Mistral,style=plain,size=1]
+java.awt.Font[family=Modern No. 20,name=Modern No. 20,style=plain,size=1]
+java.awt.Font[family=Mongolian Baiti,name=Mongolian Baiti,style=plain,size=1]
+java.awt.Font[family=Monospaced,name=Monospaced.bold,style=plain,size=1]
+java.awt.Font[family=Monospaced,name=Monospaced.bolditalic,style=plain,size=1]
+java.awt.Font[family=Monospaced,name=Monospaced.italic,style=plain,size=1]
+java.awt.Font[family=Monospaced,name=Monospaced.plain,style=plain,size=1]
+java.awt.Font[family=Monotype Corsiva,name=Monotype Corsiva,style=plain,size=1]
+java.awt.Font[family=Myanmar Text,name=Myanmar Text,style=plain,size=1]
+java.awt.Font[family=Myanmar Text,name=Myanmar Text Bold,style=plain,size=1]
+java.awt.Font[family=NSimSun,name=NSimSun,style=plain,size=1]
+java.awt.Font[family=NewJumja,name=NewJumja,style=plain,size=1]
+java.awt.Font[family=Niagara Engraved,name=Niagara Engraved,style=plain,size=1]
+java.awt.Font[family=Niagara Solid,name=Niagara Solid,style=plain,size=1]
+java.awt.Font[family=Nirmala UI,name=Nirmala UI,style=plain,size=1]
+java.awt.Font[family=Nirmala UI,name=Nirmala UI Bold,style=plain,size=1]
+java.awt.Font[family=Nirmala UI Semilight,name=Nirmala UI Semilight,style=plain,size=1]
+java.awt.Font[family=OCR A Extended,name=OCR A Extended,style=plain,size=1]
+java.awt.Font[family=Old English Text MT,name=Old English Text MT,style=plain,size=1]
+java.awt.Font[family=Onyx,name=Onyx,style=plain,size=1]
+java.awt.Font[family=PMingLiU-ExtB,name=PMingLiU-ExtB,style=plain,size=1]
+java.awt.Font[family=Palace Script MT,name=Palace Script MT,style=plain,size=1]
+java.awt.Font[family=Palatino Linotype,name=Palatino Linotype,style=plain,size=1]
+java.awt.Font[family=Palatino Linotype,name=Palatino Linotype Bold,style=plain,size=1]
+java.awt.Font[family=Palatino Linotype,name=Palatino Linotype Bold Italic,style=plain,size=1]
+java.awt.Font[family=Palatino Linotype,name=Palatino Linotype Italic,style=plain,size=1]
+java.awt.Font[family=Papyrus,name=Papyrus,style=plain,size=1]
+java.awt.Font[family=Parchment,name=Parchment,style=plain,size=1]
+java.awt.Font[family=Perpetua,name=Perpetua,style=plain,size=1]
+java.awt.Font[family=Perpetua,name=Perpetua Bold,style=plain,size=1]
+java.awt.Font[family=Perpetua,name=Perpetua Bold Italic,style=plain,size=1]
+java.awt.Font[family=Perpetua,name=Perpetua Italic,style=plain,size=1]
+java.awt.Font[family=Perpetua Titling MT,name=Perpetua Titling MT Bold,style=plain,size=1]
+java.awt.Font[family=Perpetua Titling MT,name=Perpetua Titling MT Light,style=plain,size=1]
+java.awt.Font[family=Playbill,name=Playbill,style=plain,size=1]
+java.awt.Font[family=Poor Richard,name=Poor Richard,style=plain,size=1]
+java.awt.Font[family=Pristina,name=Pristina,style=plain,size=1]
+java.awt.Font[family=Rage Italic,name=Rage Italic,style=plain,size=1]
+java.awt.Font[family=Ravie,name=Ravie,style=plain,size=1]
+java.awt.Font[family=Rockwell,name=Rockwell,style=plain,size=1]
+java.awt.Font[family=Rockwell,name=Rockwell Bold,style=plain,size=1]
+java.awt.Font[family=Rockwell,name=Rockwell Bold Italic,style=plain,size=1]
+java.awt.Font[family=Rockwell Condensed,name=Rockwell Condensed,style=plain,size=1]
+java.awt.Font[family=Rockwell Condensed,name=Rockwell Condensed Bold,style=plain,size=1]
+java.awt.Font[family=Rockwell Extra Bold,name=Rockwell Extra Bold,style=plain,size=1]
+java.awt.Font[family=Rockwell,name=Rockwell Italic,style=plain,size=1]
+java.awt.Font[family=SansSerif,name=SansSerif.bold,style=plain,size=1]
+java.awt.Font[family=SansSerif,name=SansSerif.bolditalic,style=plain,size=1]
+java.awt.Font[family=SansSerif,name=SansSerif.italic,style=plain,size=1]
+java.awt.Font[family=SansSerif,name=SansSerif.plain,style=plain,size=1]
+java.awt.Font[family=Script MT Bold,name=Script MT Bold,style=plain,size=1]
+java.awt.Font[family=Segoe MDL2 Assets,name=Segoe MDL2 Assets,style=plain,size=1]
+java.awt.Font[family=Segoe Print,name=Segoe Print,style=plain,size=1]
+java.awt.Font[family=Segoe Print,name=Segoe Print Bold,style=plain,size=1]
+java.awt.Font[family=Segoe Script,name=Segoe Script,style=plain,size=1]
+java.awt.Font[family=Segoe Script,name=Segoe Script Bold,style=plain,size=1]
+java.awt.Font[family=Segoe UI,name=Segoe UI,style=plain,size=1]
+java.awt.Font[family=Segoe UI Black,name=Segoe UI Black,style=plain,size=1]
+java.awt.Font[family=Segoe UI Black,name=Segoe UI Black Italic,style=plain,size=1]
+java.awt.Font[family=Segoe UI,name=Segoe UI Bold,style=plain,size=1]
+java.awt.Font[family=Segoe UI,name=Segoe UI Bold Italic,style=plain,size=1]
+java.awt.Font[family=Segoe UI Emoji,name=Segoe UI Emoji,style=plain,size=1]
+java.awt.Font[family=Segoe UI Historic,name=Segoe UI Historic,style=plain,size=1]
+java.awt.Font[family=Segoe UI,name=Segoe UI Italic,style=plain,size=1]
+java.awt.Font[family=Segoe UI Light,name=Segoe UI Light,style=plain,size=1]
+java.awt.Font[family=Segoe UI Light,name=Segoe UI Light Italic,style=plain,size=1]
+java.awt.Font[family=Segoe UI Semibold,name=Segoe UI Semibold,style=plain,size=1]
+java.awt.Font[family=Segoe UI Semibold,name=Segoe UI Semibold Italic,style=plain,size=1]
+java.awt.Font[family=Segoe UI Semilight,name=Segoe UI Semilight,style=plain,size=1]
+java.awt.Font[family=Segoe UI Semilight,name=Segoe UI Semilight Italic,style=plain,size=1]
+java.awt.Font[family=Segoe UI Symbol,name=Segoe UI Symbol,style=plain,size=1]
+java.awt.Font[family=Serif,name=Serif.bold,style=plain,size=1]
+java.awt.Font[family=Serif,name=Serif.bolditalic,style=plain,size=1]
+java.awt.Font[family=Serif,name=Serif.italic,style=plain,size=1]
+java.awt.Font[family=Serif,name=Serif.plain,style=plain,size=1]
+java.awt.Font[family=Showcard Gothic,name=Showcard Gothic,style=plain,size=1]
+java.awt.Font[family=SimSun,name=SimSun,style=plain,size=1]
+java.awt.Font[family=SimSun-ExtB,name=SimSun-ExtB,style=plain,size=1]
+java.awt.Font[family=Sitka Banner,name=Sitka Banner,style=plain,size=1]
+java.awt.Font[family=Sitka Banner,name=Sitka Banner Bold,style=plain,size=1]
+java.awt.Font[family=Sitka Banner,name=Sitka Banner Bold Italic,style=plain,size=1]
+java.awt.Font[family=Sitka Banner,name=Sitka Banner Italic,style=plain,size=1]
+java.awt.Font[family=Sitka Display,name=Sitka Display,style=plain,size=1]
+java.awt.Font[family=Sitka Display,name=Sitka Display Bold,style=plain,size=1]
+java.awt.Font[family=Sitka Display,name=Sitka Display Bold Italic,style=plain,size=1]
+java.awt.Font[family=Sitka Display,name=Sitka Display Italic,style=plain,size=1]
+java.awt.Font[family=Sitka Heading,name=Sitka Heading,style=plain,size=1]
+java.awt.Font[family=Sitka Heading,name=Sitka Heading Bold,style=plain,size=1]
+java.awt.Font[family=Sitka Heading,name=Sitka Heading Bold Italic,style=plain,size=1]
+java.awt.Font[family=Sitka Heading,name=Sitka Heading Italic,style=plain,size=1]
+java.awt.Font[family=Sitka Small,name=Sitka Small,style=plain,size=1]
+java.awt.Font[family=Sitka Small,name=Sitka Small Bold,style=plain,size=1]
+java.awt.Font[family=Sitka Small,name=Sitka Small Bold Italic,style=plain,size=1]
+java.awt.Font[family=Sitka Small,name=Sitka Small Italic,style=plain,size=1]
+java.awt.Font[family=Sitka Subheading,name=Sitka Subheading,style=plain,size=1]
+java.awt.Font[family=Sitka Subheading,name=Sitka Subheading Bold,style=plain,size=1]
+java.awt.Font[family=Sitka Subheading,name=Sitka Subheading Bold Italic,style=plain,size=1]
+java.awt.Font[family=Sitka Subheading,name=Sitka Subheading Italic,style=plain,size=1]
+java.awt.Font[family=Sitka Text,name=Sitka Text,style=plain,size=1]
+java.awt.Font[family=Sitka Text,name=Sitka Text Bold,style=plain,size=1]
+java.awt.Font[family=Sitka Text,name=Sitka Text Bold Italic,style=plain,size=1]
+java.awt.Font[family=Sitka Text,name=Sitka Text Italic,style=plain,size=1]
+java.awt.Font[family=Snap ITC,name=Snap ITC,style=plain,size=1]
+java.awt.Font[family=Stencil,name=Stencil,style=plain,size=1]
+java.awt.Font[family=Sylfaen,name=Sylfaen,style=plain,size=1]
+java.awt.Font[family=Symbol,name=Symbol,style=plain,size=1]
+java.awt.Font[family=Tahoma,name=Tahoma,style=plain,size=1]
+java.awt.Font[family=Tahoma,name=Tahoma Bold,style=plain,size=1]
+java.awt.Font[family=TeamViewer13,name=TeamViewer13,style=plain,size=1]
+java.awt.Font[family=Tempus Sans ITC,name=Tempus Sans ITC,style=plain,size=1]
+java.awt.Font[family=Times New Roman,name=Times New Roman,style=plain,size=1]
+java.awt.Font[family=Times New Roman,name=Times New Roman Bold,style=plain,size=1]
+java.awt.Font[family=Times New Roman,name=Times New Roman Bold Italic,style=plain,size=1]
+java.awt.Font[family=Times New Roman,name=Times New Roman Italic,style=plain,size=1]
+java.awt.Font[family=Trebuchet MS,name=Trebuchet MS,style=plain,size=1]
+java.awt.Font[family=Trebuchet MS,name=Trebuchet MS Bold,style=plain,size=1]
+java.awt.Font[family=Trebuchet MS,name=Trebuchet MS Bold Italic,style=plain,size=1]
+java.awt.Font[family=Trebuchet MS,name=Trebuchet MS Italic,style=plain,size=1]
+java.awt.Font[family=Tw Cen MT,name=Tw Cen MT,style=plain,size=1]
+java.awt.Font[family=Tw Cen MT,name=Tw Cen MT Bold,style=plain,size=1]
+java.awt.Font[family=Tw Cen MT,name=Tw Cen MT Bold Italic,style=plain,size=1]
+java.awt.Font[family=Tw Cen MT Condensed,name=Tw Cen MT Condensed,style=plain,size=1]
+java.awt.Font[family=Tw Cen MT Condensed,name=Tw Cen MT Condensed Bold,style=plain,size=1]
+java.awt.Font[family=Tw Cen MT Condensed Extra Bold,name=Tw Cen MT Condensed Extra Bold,style=plain,size=1]
+java.awt.Font[family=Tw Cen MT,name=Tw Cen MT Italic,style=plain,size=1]
+java.awt.Font[family=Verdana,name=Verdana,style=plain,size=1]
+java.awt.Font[family=Verdana,name=Verdana Bold,style=plain,size=1]
+java.awt.Font[family=Verdana,name=Verdana Bold Italic,style=plain,size=1]
+java.awt.Font[family=Verdana,name=Verdana Italic,style=plain,size=1]
+java.awt.Font[family=Viner Hand ITC,name=Viner Hand ITC,style=plain,size=1]
+java.awt.Font[family=Vivaldi,name=Vivaldi Italic,style=plain,size=1]
+java.awt.Font[family=Vladimir Script,name=Vladimir Script,style=plain,size=1]
+java.awt.Font[family=Webdings,name=Webdings,style=plain,size=1]
+java.awt.Font[family=Wide Latin,name=Wide Latin,style=plain,size=1]
+java.awt.Font[family=Wingdings,name=Wingdings,style=plain,size=1]
+java.awt.Font[family=Wingdings 2,name=Wingdings 2,style=plain,size=1]
+java.awt.Font[family=Wingdings 3,name=Wingdings 3,style=plain,size=1]
+java.awt.Font[family=Yu Gothic,name=Yu Gothic Bold,style=plain,size=1]
+java.awt.Font[family=Yu Gothic Light,name=Yu Gothic Light,style=plain,size=1]
+java.awt.Font[family=Yu Gothic Medium,name=Yu Gothic Medium,style=plain,size=1]
+java.awt.Font[family=Yu Gothic,name=Yu Gothic Regular,style=plain,size=1]
+java.awt.Font[family=Yu Gothic UI,name=Yu Gothic UI Bold,style=plain,size=1]
+java.awt.Font[family=Yu Gothic UI Light,name=Yu Gothic UI Light,style=plain,size=1]
+java.awt.Font[family=Yu Gothic UI,name=Yu Gothic UI Regular,style=plain,size=1]
+java.awt.Font[family=Yu Gothic UI Semibold,name=Yu Gothic UI Semibold,style=plain,size=1]
+java.awt.Font[family=Yu Gothic UI Semilight,name=Yu Gothic UI Semilight,style=plain,size=1]
+java.awt.Font[family=°æ±âõ³â¹ÙÅÁ Bold,name=°æ±âõ³â¹ÙÅÁ Bold,style=plain,size=1]
+java.awt.Font[family=°æ±âõ³â¹ÙÅÁ Regular,name=°æ±âõ³â¹ÙÅÁ Regular,style=plain,size=1]
+java.awt.Font[family=°æ±âõ³âÁ¦¸ñ Bold,name=°æ±âõ³âÁ¦¸ñ Bold,style=plain,size=1]
+java.awt.Font[family=°æ±âõ³âÁ¦¸ñ Light,name=°æ±âõ³âÁ¦¸ñ Light,style=plain,size=1]
+java.awt.Font[family=°æ±âõ³âÁ¦¸ñ Medium,name=°æ±âõ³âÁ¦¸ñ Medium,style=plain,size=1]
+java.awt.Font[family=°æ±âõ³âÁ¦¸ñV Bold,name=°æ±âõ³âÁ¦¸ñV Bold,style=plain,size=1]
+java.awt.Font[family=±¼¸²,name=±¼¸²,style=plain,size=1]
+java.awt.Font[family=±¼¸²Ã¼,name=±¼¸²Ã¼,style=plain,size=1]
+java.awt.Font[family=±Ã¼,name=±Ã¼,style=plain,size=1]
+java.awt.Font[family=±Ã¼Ã¼,name=±Ã¼Ã¼,style=plain,size=1]
+java.awt.Font[family=µ¸¿ò,name=µ¸¿ò,style=plain,size=1]
+java.awt.Font[family=µ¸¿òü,name=µ¸¿òü,style=plain,size=1]
+java.awt.Font[family=¸¼Àº °íµñ,name=¸¼Àº °íµñ,style=plain,size=1]
+java.awt.Font[family=¸¼Àº °íµñ,name=¸¼Àº °íµñ Bold,style=plain,size=1]
+java.awt.Font[family=¸¼Àº °íµñ Semilight,name=¸¼Àº °íµñ Semilight,style=plain,size=1]
+java.awt.Font[family=¹®Ã¼ºÎ ±Ãü Á¤ÀÚü,name=¹®Ã¼ºÎ ±Ãü Á¤ÀÚü,style=plain,size=1]
+java.awt.Font[family=¹®Ã¼ºÎ ±Ãü È긲ü,name=¹®Ã¼ºÎ ±Ãü È긲ü,style=plain,size=1]
+java.awt.Font[family=¹®Ã¼ºÎ µ¸À½Ã¼,name=¹®Ã¼ºÎ µ¸À½Ã¼,style=plain,size=1]
+java.awt.Font[family=¹®Ã¼ºÎ ¹ÙÅÁü,name=¹®Ã¼ºÎ ¹ÙÅÁü,style=plain,size=1]
+java.awt.Font[family=¹®Ã¼ºÎ ¾²±â Á¤Ã¼,name=¹®Ã¼ºÎ ¾²±â Á¤Ã¼,style=plain,size=1]
+java.awt.Font[family=¹®Ã¼ºÎ ¾²±â È긲ü,name=¹®Ã¼ºÎ ¾²±â È긲ü,style=plain,size=1]
+java.awt.Font[family=¹®Ã¼ºÎ Á¦¸ñ µ¸À½Ã¼,name=¹®Ã¼ºÎ Á¦¸ñ µ¸À½Ã¼,style=plain,size=1]
+java.awt.Font[family=¹®Ã¼ºÎ Á¦¸ñ ¹ÙÅÁü,name=¹®Ã¼ºÎ Á¦¸ñ ¹ÙÅÁü,style=plain,size=1]
+java.awt.Font[family=¹®Ã¼ºÎ ÈƹÎÁ¤À½Ã¼,name=¹®Ã¼ºÎ ÈƹÎÁ¤À½Ã¼,style=plain,size=1]
+java.awt.Font[family=¹ÙÅÁ,name=¹ÙÅÁ,style=plain,size=1]
+java.awt.Font[family=¹ÙÅÁü,name=¹ÙÅÁü,style=plain,size=1]
+java.awt.Font[family=ÀüÁÖ ¿ÏÆǺ» °¢B,name=ÀüÁÖ ¿ÏÆǺ» °¢B,style=plain,size=1]
+java.awt.Font[family=ÀüÁÖ ¿ÏÆǺ» °¢L,name=ÀüÁÖ ¿ÏÆǺ» °¢L,style=plain,size=1]
+java.awt.Font[family=ÀüÁÖ ¿ÏÆǺ» °¢R,name=ÀüÁÖ ¿ÏÆǺ» °¢R,style=plain,size=1]
+java.awt.Font[family=ÀüÁÖ ¿ÏÆǺ» ¼øB,name=ÀüÁÖ ¿ÏÆǺ» ¼øB,style=plain,size=1]
+java.awt.Font[family=ÀüÁÖ ¿ÏÆǺ» ¼øL,name=ÀüÁÖ ¿ÏÆǺ» ¼øL,style=plain,size=1]
+java.awt.Font[family=ÀüÁÖ ¿ÏÆǺ» ¼øR,name=ÀüÁÖ ¿ÏÆǺ» ¼øR,style=plain,size=1]
+java.awt.Font[family=ÇÔÃÊ·Òµ¸¿ò,name=ÇÔÃÊ·Òµ¸¿ò,style=plain,size=1]
+java.awt.Font[family=ÇÔÃÊ·Òµ¸¿ò,name=ÇÔÃÊ·Òµ¸¿ò Bold,style=plain,size=1]
+java.awt.Font[family=ÇÔÃÊ·Òµ¸¿ò È®Àå,name=ÇÔÃÊ·Òµ¸¿ò È®Àå,style=plain,size=1]
+java.awt.Font[family=ÇÔÃÊ·Ò¹ÙÅÁ,name=ÇÔÃÊ·Ò¹ÙÅÁ,style=plain,size=1]
+java.awt.Font[family=ÇÔÃÊ·Ò¹ÙÅÁ,name=ÇÔÃÊ·Ò¹ÙÅÁ Bold,style=plain,size=1]
+java.awt.Font[family=ÇÔÃÊ·Ò¹ÙÅÁ È®Àå,name=ÇÔÃÊ·Ò¹ÙÅÁ È®Àå,style=plain,size=1]
+java.awt.Font[family=ÇÔÃÊ·Ò¹ÙÅÁ È®ÀåB,name=ÇÔÃÊ·Ò¹ÙÅÁ È®ÀåB,style=plain,size=1]
+java.awt.Font[family=ÇÔÃÊ·Ò¹ÙÅÁ È®ÀåB,name=ÇÔÃÊ·Ò¹ÙÅÁ È®ÀåB Bold,style=plain,size=1]
diff --git a/Statistical_Analysis/src/black/ConsoleOutputCapturer.java b/Statistical_Analysis/src/black/ConsoleOutputCapturer.java
new file mode 100644
index 0000000..b3a6af9
--- /dev/null
+++ b/Statistical_Analysis/src/black/ConsoleOutputCapturer.java
@@ -0,0 +1,71 @@
+package black;
+import java.io.ByteArrayOutputStream;
+import java.io.IOException;
+import java.io.OutputStream;
+import java.io.PrintStream;
+import java.util.Arrays;
+import java.util.List;
+
+public class ConsoleOutputCapturer {
+ private ByteArrayOutputStream baos;
+ private PrintStream previous;
+ private boolean capturing;
+
+ public void start() {
+ if (capturing) {
+ return;
+ }
+
+ capturing = true;
+ previous = System.out;
+ baos = new ByteArrayOutputStream();
+
+ OutputStream outputStreamCombiner =
+ new OutputStreamCombiner(Arrays.asList(previous, baos));
+ PrintStream custom = new PrintStream(outputStreamCombiner);
+
+ System.setOut(custom);
+ }
+
+ public String stop() {
+ if (!capturing) {
+ return "";
+ }
+
+ System.setOut(previous);
+
+ String capturedValue = baos.toString();
+
+ baos = null;
+ previous = null;
+ capturing = false;
+
+ return capturedValue;
+ }
+
+ private static class OutputStreamCombiner extends OutputStream {
+ private List outputStreams;
+
+ public OutputStreamCombiner(List outputStreams) {
+ this.outputStreams = outputStreams;
+ }
+
+ public void write(int b) throws IOException {
+ for (OutputStream os : outputStreams) {
+ os.write(b);
+ }
+ }
+
+ public void flush() throws IOException {
+ for (OutputStream os : outputStreams) {
+ os.flush();
+ }
+ }
+
+ public void close() throws IOException {
+ for (OutputStream os : outputStreams) {
+ os.close();
+ }
+ }
+ }
+}
\ No newline at end of file
diff --git a/Statistical_Analysis/src/black/DataRetriever.java b/Statistical_Analysis/src/black/DataRetriever.java
new file mode 100644
index 0000000..e7fd702
--- /dev/null
+++ b/Statistical_Analysis/src/black/DataRetriever.java
@@ -0,0 +1,360 @@
+package black;
+
+import java.io.BufferedReader;
+import java.io.BufferedWriter;
+import java.io.File;
+import java.io.FileInputStream;
+import java.io.FileNotFoundException;
+import java.io.FileReader;
+import java.io.FileWriter;
+import java.io.IOException;
+import java.io.InputStream;
+import java.io.InputStreamReader;
+import java.net.URL;
+import java.net.URLConnection;
+import java.time.LocalDate;
+import java.time.format.DateTimeFormatter;
+import java.util.*;
+
+import blue.UpdateControl;
+import red.BadDataException;
+
+public class DataRetriever {
+ String FirstDate = null;
+ String LastDate = null;
+ String API = "";
+ Boolean localAvailability = false;
+ Boolean UpdateNeeds = false;
+ String SYMBOL;
+ public String[] column = new String[9];
+
+ public ArrayList Total = new ArrayList();
+ public ArrayList Close = new ArrayList();
+ public ArrayList Date = new ArrayList();
+ public ArrayList Open = new ArrayList();
+ public ArrayList Volume = new ArrayList();
+ public ArrayList High = new ArrayList();
+ public ArrayList Low = new ArrayList();
+ public ArrayList Adj_Close = new ArrayList();
+ public ArrayList Dividend = new ArrayList();
+ public ArrayList StockSplit = new ArrayList();
+
+
+ private ArrayList list = new ArrayList();
+
+ public LinkedHashMap Adj_Close_M = new LinkedHashMap();
+ public LinkedHashMap Close_M = new LinkedHashMap();
+ public LinkedHashMap Open_M = new LinkedHashMap();
+ public LinkedHashMap Volume_M = new LinkedHashMap();
+ public LinkedHashMap High_M = new LinkedHashMap();
+ public LinkedHashMap Low_M = new LinkedHashMap();
+ public LinkedHashMap DATE_M = new LinkedHashMap(); //For the ease of printing dates
+ public LinkedHashMap Dividend_M = new LinkedHashMap();
+ public LinkedHashMap StockSplit_M = new LinkedHashMap();
+
+ //Experimental
+ public ArrayList Adj_Open = new ArrayList();
+ public LinkedHashMap Adj_Open_M = new LinkedHashMap();
+
+ public DataRetriever(String API) {
+ API = API.toUpperCase();
+ this.API = API;
+ }
+
+ @SuppressWarnings("unchecked")
+ public void retrieve(String SYMBOL) {
+ this.SYMBOL = SYMBOL.trim();
+ System.out.println("Retrieving " + SYMBOL);
+
+ if(!UpdateControl.CheckValidationData(SYMBOL)) {
+ System.out.println(SYMBOL + " is not locally available");
+ URL url;
+ @SuppressWarnings("unused")
+ URLConnection urlConn = null;
+ BufferedReader br = null;
+ String msg;
+ StringBuilder bd;
+ InputStream ins = null;
+ String csvSplitBy = ",";
+ boolean baddatacheck = false;
+ boolean badconnectioncheck = false;
+ String urlString = Utils.APIString(SYMBOL);
+
+ int count = 0;
+ int maxtry = 3;
+ try {
+ url = new URL(urlString);
+ urlConn = url.openConnection();
+ ins = url.openStream();
+
+ } catch (IOException e) {
+ count++;
+ e.printStackTrace();
+ System.out.println("An error occured while establishing connection with AlphaVantage");
+ badconnectioncheck = true;
+ try {
+ Thread.sleep(10000);
+ System.out.println("Retrying to establish connection ... " + count);
+ } catch (InterruptedException e1) {
+ e1.printStackTrace();
+ }
+ if(count == maxtry) {
+ try {
+ System.out.println("Maximum tryout reached. Giving up. Try later");
+ throw e;
+ } catch (IOException e1) {
+ e1.printStackTrace();
+ }
+ }
+ } finally {
+ if(badconnectioncheck == false) {
+ br = new BufferedReader(new InputStreamReader(ins));
+ bd = new StringBuilder();
+ msg = null;
+ try {
+ list.clear();
+ int u = 0; // This variable is just for skipping the first line of the data which all are strings
+ while((msg = br.readLine()) != null)
+ {
+ String tmpList[] = msg.split(csvSplitBy);
+
+ if(msg.startsWith("{")) {
+ System.out.println("Bad Data");
+ baddatacheck = true;
+ break;
+ }
+ if(msg == " \"Error Message\": \"Invalid API call. Please retry or visit the documentation (https://www.alphavantage.co/documentation/) for TIME_SERIES_DAILY_ADJUSTED.\"") {
+ System.out.println("Bad Data");
+ baddatacheck = true;
+ break;
+ }
+ if(msg == "}") {
+ System.out.println("Bad Data");
+ baddatacheck = true;
+ break;
+ }
+ try {
+ list.add(tmpList[0]); //Date
+ list.add(tmpList[1]); //Open
+ list.add(tmpList[2]); //High
+ list.add(tmpList[3]); //Low
+ list.add(tmpList[4]); //Close
+ list.add(tmpList[5]); //Volume
+ list.add(tmpList[6]); //Adjusted Close
+ list.add(tmpList[7]); //Dividend
+ list.add(tmpList[8]); //StockSplit
+
+ if(u != 0) {
+ Close_M.put(tmpList[0], Double.valueOf(tmpList[4]));
+ Open_M.put(tmpList[0], Double.valueOf(tmpList[1]));
+ Volume_M.put(tmpList[0], Double.valueOf(tmpList[6]));
+ High_M.put(tmpList[0], Double.valueOf(tmpList[2]));
+ Low_M.put(tmpList[0], Double.valueOf(tmpList[3]));
+ DATE_M.put(tmpList[0], tmpList[0]);
+ Adj_Close_M.put(tmpList[0], Double.valueOf(tmpList[5]));
+ Dividend_M.put(tmpList[0], Double.valueOf(tmpList[7]));
+ StockSplit_M.put(tmpList[0], Double.valueOf(tmpList[8]));
+ }
+ u++;
+ } catch(ArrayIndexOutOfBoundsException e) {
+ System.out.println("Bad Data");
+ }
+ }
+ } catch (IOException e) {
+ System.out.println("An error in Retreving " + this.SYMBOL);
+ //e.printStackTrace();
+ } finally {
+ System.out.println(SYMBOL + " Retrieval Done");
+ }
+
+ try {
+ br.close();
+ } catch (IOException e) {
+ e.printStackTrace();
+ }
+ } else {
+ System.out.println("Could not connect to AlphaVantage");
+ }
+
+ }
+ if(baddatacheck == false && badconnectioncheck == false) {
+ saveCSV(); //Saving data as a file
+ Extractor(); //Extracting and saving separated datasets in an instance
+ UpdateControl.WriteValidationData(SYMBOL);
+ } else {
+ System.out.println("Did not retreive " + SYMBOL + " Correctly");
+ }
+ }
+
+ else if(UpdateControl.CheckValidationData(SYMBOL)) {
+ System.out.println(this.SYMBOL + " is locally available");
+ File file = new File("./Data/Historical/" + SYMBOL + ".csv");
+ boolean baddatacheck = false;
+ String msg = null;
+ BufferedReader br = null;
+ try {
+ FileReader fr = new FileReader(file);
+ FileInputStream fis = new FileInputStream(file);
+ br = new BufferedReader(new InputStreamReader(fis));
+ } catch (FileNotFoundException e1) {
+ // TODO Auto-generated catch block
+ e1.printStackTrace();
+ } finally {
+ try {
+ list.clear();
+ int u = 0; // This variable is just for skipping the first line of the data which all are strings
+ while((msg = br.readLine()) != null)
+ {
+ String tmpList[] = msg.split(",");
+ Total.add(msg);
+ Total.add("\n");
+ if(msg.startsWith("{")) {
+ baddatacheck = true;
+ System.out.println("Bad Data!");
+ break;
+ }
+
+ list.add(tmpList[0]); //Date
+ list.add(tmpList[1]); //Open
+ list.add(tmpList[2]); //High
+ list.add(tmpList[3]); //Low
+ list.add(tmpList[4]); //Close
+ list.add(tmpList[5]); //Volume
+ list.add(tmpList[6]); //Adjusted Close
+ list.add(tmpList[7]); //Dividend
+ list.add(tmpList[8]); //StockSplit
+
+ if(u != 0) {
+ DATE_M.put(tmpList[0], tmpList[0]);
+ Close_M.put(tmpList[0], Double.valueOf(tmpList[4]));
+ Open_M.put(tmpList[0], Double.valueOf(tmpList[1]));
+ Volume_M.put(tmpList[0], Double.valueOf(tmpList[6]));
+ High_M.put(tmpList[0], Double.valueOf(tmpList[2]));
+ Low_M.put(tmpList[0], Double.valueOf(tmpList[3]));
+ Adj_Close_M.put(tmpList[0], Double.valueOf(tmpList[5]));
+ Dividend_M.put(tmpList[0], Double.valueOf(tmpList[7]));
+ StockSplit_M.put(tmpList[0], Double.valueOf(tmpList[8]));
+ }
+ u++;
+ }
+ } catch (IOException e) {
+ System.out.println("Loading " + SYMBOL + " Failed");
+ e.printStackTrace();
+ } finally {
+ System.out.println("Loading " + SYMBOL + " Done");
+ }
+ if(baddatacheck != true) {
+ Extractor(); //Extracting and saving separated datasets in an instance
+ System.out.println("Updating ..... " + SYMBOL);
+ UpdateControl.UpdateValidationData(SYMBOL);
+ }
+ }
+ }
+ }
+
+ private void Extractor() { //This method extracts sub data. Will be called within the method retrieve
+ System.out.println("Extracting data for " + SYMBOL);
+ System.out.println("List size : " + list.size());
+ int blocksize = 9;
+
+ for(int i = 0; i < blocksize; i++) {
+ column[i] = list.get(i);
+ }
+ Total = list;
+ for(int i = blocksize; i < list.size(); i++) { // "i" here must be changed when using another data or on a data size
+ // The reason i starts from 6 is because the first 6 elements are indexes thus they are string
+ if(i % blocksize == 0)
+ {
+ Date.add(list.get(i).toString());
+ } else if (i % blocksize == 1) {
+ try {
+ Open.add(Double.valueOf(list.get(i)));
+ } catch(NumberFormatException e) {System.out.println("Error in list line " + i);}
+ } else if(i % blocksize == 2) {
+ try {
+ High.add(Double.valueOf(list.get(i)));
+ } catch(NumberFormatException e) {System.out.println("Error in list line " + i);}
+ } else if(i % blocksize == 3) {
+ try {
+ Low.add(Double.valueOf(list.get(i)));
+ } catch(NumberFormatException e) {}
+ } else if (i % blocksize == 4) {
+ try {
+ Close.add(Double.valueOf(list.get(i)));
+ } catch(NumberFormatException e) {}
+ } else if (i % blocksize == 5) {
+ try {
+ Adj_Close.add(Double.valueOf(list.get(i)));
+ } catch(NumberFormatException e) {}
+ } else if (i % blocksize == 6) {
+ try {
+ Volume.add(Double.valueOf(list.get(i)));
+ } catch(NumberFormatException e) {}
+ } else if (i % blocksize == 7) {
+ try {
+ Dividend.add(Double.valueOf(list.get(i)));
+ } catch(NumberFormatException e) {}
+ } else if (i % blocksize == 8) {
+ try {
+ StockSplit.add(Double.valueOf(list.get(i)));
+ } catch(NumberFormatException e) {}
+ } else {
+ continue;
+ }
+ }
+ }
+
+ private void saveCSV() {
+ /*
+ * File being saved from the latest info, to be last info.
+// * Should I reverse?
+ */
+ FileWriter fw;
+ File file = new File("./Data/Historical/"); // CSV form
+ if(!file.exists()) {
+ file.mkdirs();
+ file = new File("./Data/Historical/" + SYMBOL + ".csv");
+ System.out.println("Created a directory for data storage");
+ } else {
+ file = new File("./Data/Historical/" + SYMBOL + ".csv");
+ }
+
+ //Core writing
+ try {
+ fw = new FileWriter(file);
+ int blocksize = 9; // Might need to be adjusted when data source is changed
+ /*
+ * Block size 9 for call with adjusted close data
+ * Block size 6 for a call without any adjusted close data
+ */
+ int j = 1;
+ //System.out.println(list.size());
+ for(int i = 0; i < list.size(); i++)
+ {
+ fw.write(list.get(i));
+ fw.write(",");
+
+ if(i == blocksize - 1)
+ {
+ j++;
+ fw.write(",");
+ fw.write("\n");
+ }
+
+ else if(i == blocksize * j - 1)
+ {
+ j++;
+ fw.write(",");
+ fw.write("\n");
+ }
+ }
+
+ fw.close();
+ } catch (IOException e) {
+ System.out.println("An error in Writing data to a file");
+ e.printStackTrace();
+ } finally {
+ System.out.println(SYMBOL + " Writing complete");
+ }
+ }
+}
diff --git a/Statistical_Analysis/src/black/DataRetriever2.java b/Statistical_Analysis/src/black/DataRetriever2.java
new file mode 100644
index 0000000..18c859e
--- /dev/null
+++ b/Statistical_Analysis/src/black/DataRetriever2.java
@@ -0,0 +1,80 @@
+package black;
+import java.util.*;
+import java.net.*;
+import java.io.*;
+import java.nio.*;
+
+public class DataRetriever2 {
+
+ public DataRetriever2() {
+
+ }
+
+ public static final void ReadTicker(String trade) {
+ /*
+ * Only NASDAQ and NYSE supported currently
+ */
+ String Trade = trade.toUpperCase();
+ ArrayList RawData = new ArrayList();
+
+ String path = "http://www.nasdaq.com/screening/companies-by-industry.aspx?exchange=" + Trade + "&render=download";
+
+ BufferedReader reader;
+ URLConnection Conn;
+ InputStream stream;
+ InputStreamReader ISreader;
+
+ try {
+ URL url = new URL(path);
+ Conn = url.openConnection();
+ System.out.println(">>>>>>>>>>>>>>>>>>" + url.getProtocol() + "<<<<<<<<<<<<<<<<<<<");
+ stream = url.openStream();
+ ISreader = new InputStreamReader(stream);
+
+ reader = new BufferedReader(ISreader);
+ String line = "";
+
+ while((line = reader.readLine()) != null) {
+ RawData.add(line);
+ System.out.println(line);
+ }
+ } catch (IOException e) {
+ e.printStackTrace();
+ }
+ Utils.GeneralLineExtractor("./DataMeta/SYMBOLS/" + Trade + ".csv", RawData);
+ }
+
+ public static void mergetickers() {
+ BufferedWriter writer = Utils.BufferedWriterCreatorRewrite("./DataMeta/SYMBOLS/MERGED.csv");
+ BufferedReader reader = Utils.BufferedReaderCreator("./DataMeta/SYMBOLS/NASDAQ.csv");
+ BufferedReader reader2 = Utils.BufferedReaderCreator("./DataMeta/SYMBOLS/NYSE.csv");
+
+ String line = "";
+ try {
+ while((line = reader.readLine()) != null) {
+ String[] tmp = line.split(",");
+ for(int i = 0; i < tmp.length; i++) {
+ if(i % tmp.length == tmp.length - 1) {
+ writer.write(tmp[i] + "," + "\n");
+ } else {
+ writer.write(tmp[i] + ",");
+ }
+ }
+ }
+
+ while((line = reader2.readLine()) != null) {
+ String[] tmp = line.split(",");
+ for(int i = 0; i < tmp.length; i++) {
+ if(i % tmp.length == tmp.length - 1) {
+ writer.write(tmp[i] + "," + "\n");
+ } else {
+ writer.write(tmp[i] + ",");
+ }
+ }
+ }
+ writer.close();
+ } catch (IOException e) {
+ e.printStackTrace();
+ }
+ }
+}
diff --git a/Statistical_Analysis/src/black/Estimate.java b/Statistical_Analysis/src/black/Estimate.java
new file mode 100644
index 0000000..cea7e46
--- /dev/null
+++ b/Statistical_Analysis/src/black/Estimate.java
@@ -0,0 +1,16 @@
+package black;
+
+import java.util.ArrayList;
+
+public class Estimate {
+ public static final double ExpectedReturnHistorical(ArrayList Return) {
+ double expectedreturn = 0.d;
+
+
+
+
+
+ return expectedreturn;
+ }
+
+}
diff --git a/Statistical_Analysis/src/black/Portoculator.java b/Statistical_Analysis/src/black/Portoculator.java
new file mode 100644
index 0000000..a75592d
--- /dev/null
+++ b/Statistical_Analysis/src/black/Portoculator.java
@@ -0,0 +1,102 @@
+package black;
+import java.util.*;
+
+
+/*
+ * Calculations used in construction portfolios.
+ */
+public class Portoculator {
+ Portoculator() {};
+
+ public static final Double PortfolioExpectedReturn(ArrayList Er, ArrayList W) {
+ Double ExpectedPortfolioReturn = 0.d;
+
+ for(int i = 0; i < Er.size(); i++) {
+ ExpectedPortfolioReturn += (Er.get(i) * W.get(i));
+ }
+ return ExpectedPortfolioReturn;
+ }
+
+ public static final Double PortfolioVariance(ArrayList Var, ArrayList W) {
+ Double PortfolioVariance = 0.d;
+
+ for(int i = 0; i < Var.size(); i++) {
+ PortfolioVariance += (Var.get(i) * Math.pow(W.get(i), 2.d));
+ }
+
+ return PortfolioVariance;
+ }
+
+ public static final Double PortfolioVariance(ArrayList> Price, ArrayList W, int TimeSlice, String Type) {
+ Double PortfolioVariance = 0.d;
+ Double Covariance = 0.d;
+ ArrayList Variances = new ArrayList();
+ for(int i = 0; i < Price.size(); i++) {
+ Variances.add(Stoculator.ReturnVariance(Price.get(i), TimeSlice, Type));
+ }
+ Covariance = CovarianceMultiple(Price, TimeSlice, Type);
+
+ for(int i = 0; i < Price.size(); i++) {
+ PortfolioVariance += (Variances.get(i) * Math.pow(W.get(i), 2.d));
+ }
+ //Temporary value to save weights multiplied
+ Double tmpvalue = 1.d;
+ for(int i = 0; i < Variances.size(); i++) {
+ tmpvalue *= W.get(i);
+ }
+ tmpvalue = tmpvalue * Covariance;
+
+ //Final Calculation
+ PortfolioVariance = Math.pow(PortfolioVariance + tmpvalue, 0.5d);
+
+ return PortfolioVariance;
+ }
+
+ public static final Double CovarianceMultiple(ArrayList> Price) {
+ String defaulttype = "ARI";
+ int defaulttimeslice = 1;
+ return CovarianceMultiple(Price, defaulttimeslice, defaulttype);
+ }
+
+ public static final Double CovarianceMultiple(ArrayList> Price, int TimeSlice) {
+ String defaulttype = "ARI";
+ return CovarianceMultiple(Price, TimeSlice, defaulttype);
+ }
+
+ public static final Double CovarianceMultiple(ArrayList> Price, int TimeSlice, String Type) {
+ ArrayList tmpmeanreturns = new ArrayList();
+ ArrayList> tmpreturns = new ArrayList>();
+ Double Covariance = 0.d;
+
+ //Returns Calculation
+ for(int i = 0; i < Price.size(); i++) {
+ tmpreturns.add(Stoculator.Return(Price.get(i), TimeSlice));
+ }
+
+ //Mean Return Calculation
+ Type = Type.toUpperCase();
+ if(Type == "ARI" || Type == "ARITHMETIC") {
+ for(int i = 0; i < Price.size(); i++) {
+ tmpmeanreturns.add(Stoculator.ArithmeticMeanReturn(Price.get(i), TimeSlice));
+ }
+ } else if(Type == "GEO" || Type == "GEOMETRIC") {
+ for(int i = 0; i < Price.size(); i++) {
+ tmpmeanreturns.add(Stoculator.GeometricMeanReturn(Price.get(i), TimeSlice));
+ }
+ } else {
+ System.out.println("Wrong Parameter " + Type);
+ }
+ System.out.println("Mean Return : " + tmpmeanreturns);
+
+ //Covariance Calculation
+ for(int i = 0; i < tmpreturns.get(0).size(); i++) {
+ Double tmp = 1.d;
+ for(int k = 0; k < tmpreturns.size(); k++) {
+ tmp = tmp * (tmpreturns.get(k).get(i) - tmpmeanreturns.get(k));
+ }
+ Covariance += tmp;
+ }
+ Covariance = Covariance / (tmpreturns.get(0).size());
+ return Covariance;
+ }
+}
diff --git a/Statistical_Analysis/src/black/SlowConnectionException.java b/Statistical_Analysis/src/black/SlowConnectionException.java
new file mode 100644
index 0000000..07ee095
--- /dev/null
+++ b/Statistical_Analysis/src/black/SlowConnectionException.java
@@ -0,0 +1,5 @@
+package black;
+
+public class SlowConnectionException extends Exception {
+
+}
diff --git a/Statistical_Analysis/src/black/Stoculator.java b/Statistical_Analysis/src/black/Stoculator.java
new file mode 100644
index 0000000..b3cd94c
--- /dev/null
+++ b/Statistical_Analysis/src/black/Stoculator.java
@@ -0,0 +1,244 @@
+package black;
+
+import java.util.ArrayList;
+import java.util.Iterator;
+
+public final class Stoculator {
+ public final static ArrayList Return(ArrayList A1) {
+ int TimeSlice = 1; //Default
+ return Return(A1, TimeSlice);
+ }
+
+ public final static ArrayList Return(ArrayList A1, int TimeSlice) {
+ ArrayList P_Change = new ArrayList();
+ int k = A1.size() - 1;
+ if(A1.size() % TimeSlice == 0) {
+ for(int i = 0; i < (A1.size() / TimeSlice) - 1; i++) {
+ P_Change.add( (A1.get(k) - A1.get(k - TimeSlice)) / (A1.get(k - TimeSlice)) );
+ k -= TimeSlice;
+ }
+ } else if (A1.size() % TimeSlice != 0){
+ for(int i = 0; i < A1.size() / TimeSlice; i++) {
+ P_Change.add( (A1.get(k) - A1.get(k - TimeSlice)) / (A1.get(k - TimeSlice)) );
+ k -= TimeSlice;
+ }
+ }
+ return P_Change;
+ }
+ public final static Double ArithmeticMeanReturn(ArrayList A1) {
+ int defaulttimeslice = 1;
+ return ArithmeticMeanReturn(A1, defaulttimeslice);
+ }
+
+ @SuppressWarnings("unchecked")
+ public final static Double ArithmeticMeanReturn(ArrayList A1, int TimeSlice) {
+ Double arithmeticmeanreturn = 0.d;
+ Double tmptotal = 0.d;
+ ArrayList tmp = new ArrayList();
+ tmp = Return(A1, TimeSlice);
+
+ for(int i = 0; i < tmp.size(); i++) {
+ tmptotal += tmp.get(i);
+ }
+ arithmeticmeanreturn = (tmptotal / (tmp.size() - 1));
+ return arithmeticmeanreturn;
+ }
+
+ public final static Double GeometricMeanReturn(ArrayList A1) {
+ int defaulttimeslice = 1;
+ return GeometricMeanReturn(A1, defaulttimeslice);
+ }
+
+ @SuppressWarnings("unchecked")
+ public final static Double GeometricMeanReturn(ArrayList A1, int TimeSlice) {
+ Double geometricmeanreturn = 0.d;
+ Double tmptotal = 1.0d;
+ ArrayList tmp = new ArrayList();
+ tmp = Return(A1, TimeSlice);
+
+ for(int i = 0; i < tmp.size(); i++) {
+ tmptotal *= (1.d + tmp.get(i));
+ }
+ geometricmeanreturn = Math.pow(tmptotal, (1.d / (tmp.size() - 1.d))) - 1.d;
+ return geometricmeanreturn;
+ }
+
+ public final static ArrayList ReturnDeviation(ArrayList A1) {
+ String defaulttype = "ARITHMETIC";
+ int defaulttimeslice = 1;
+ return ReturnDeviation(A1, defaulttimeslice, defaulttype);
+ }
+
+ @SuppressWarnings("unchecked")
+ public final static ArrayList ReturnDeviation(ArrayList A1, int TimeSlice, String type) {
+ ArrayList returndeviation = new ArrayList();
+ ArrayList tmp = new ArrayList();
+ Double mean = 0.d;
+ type = type.toUpperCase();
+
+ switch(type) {
+ case "ARITHMETIC" :
+ mean = ArithmeticMeanReturn(A1, TimeSlice);
+ case "GEOMETRIC" :
+ mean = GeometricMeanReturn(A1, TimeSlice);
+ case "ARI" :
+ mean = ArithmeticMeanReturn(A1, TimeSlice);
+ case "GEO" :
+ mean = GeometricMeanReturn(A1, TimeSlice);
+ }
+
+ tmp = Return(A1, TimeSlice);
+
+ for(int i = 0; i < tmp.size(); i++) {
+ returndeviation.add(tmp.get(i) - mean);
+ }
+ return returndeviation;
+ }
+
+ public final static Double ReturnVariance(ArrayList A1) {
+ String defaulttype = "ARITHMETIC";
+ int defaulttimeslice = 1;
+ return ReturnVariance(A1, defaulttimeslice, defaulttype);
+ }
+
+ @SuppressWarnings("unchecked")
+ public final static Double ReturnVariance(ArrayList A1, int TimeSlice, String type) {
+ Double returnvariance = 0.d;
+ ArrayList deviation = new ArrayList();
+ ArrayList variance = new ArrayList();
+ deviation = (ArrayList) ReturnDeviation(A1, TimeSlice, type).clone();
+
+ for(int i = 0; i < deviation.size(); i++) {
+ variance.add(Math.pow(deviation.get(i), 2));
+ returnvariance += variance.get(i);
+ }
+ returnvariance = returnvariance / (deviation.size() - 1);
+
+ return returnvariance;
+ }
+
+ public final static Double StandardDeviation(ArrayList A1) {
+ String defaulttype = "ARITHMETIC";
+ int defaulttimeslice = 1;
+ return StandardDeviation(A1, defaulttimeslice, defaulttype);
+ }
+
+ public final static Double StandardDeviation(ArrayList A1, int TimeSlice, String type) {
+
+ return Math.pow(ReturnVariance(A1, TimeSlice, type), 0.5d);
+ }
+
+ public final static Double MinMax(ArrayList A1, String type) {
+ type = type.toUpperCase();
+
+ Double ReturnMax = 0.d;
+ Double ReturnMin = 0.d;
+ Double tmp = 0.d;
+ Iterator itr = A1.iterator();
+ while(itr.hasNext()) {
+ tmp = (Double) itr.next();
+ if(tmp >= ReturnMax) {
+ ReturnMax = tmp;
+ }
+ if(tmp <= ReturnMin) {
+ ReturnMin = tmp;
+ }
+ }
+
+ if(type.equals("MAX")) {
+ return ReturnMax;
+ }
+ else if(type.equals("MIN")) {
+ return ReturnMin;
+ }
+ else {
+ System.out.println("Wrong input for Min_Max");
+ return null;
+ }
+ }
+ public final static Double Covariance(ArrayList Price1, ArrayList Price2) {
+ String defaulttype = "ARITHMETIC";
+ int defaulttimeslice = 1;
+ return Covariance(Price1, Price2, defaulttimeslice, defaulttype);
+ }
+
+ public final static Double Covariance(ArrayList Price1, ArrayList Price2, int TimeSlice) {
+ String defaulttype = "ARITHMETIC";
+ return Covariance(Price1, Price2, TimeSlice, defaulttype);
+ }
+
+ public final static Double Covariance(ArrayList Price1, ArrayList Price2, int TimeSlice, String Type) {
+ Double covariance = 0.d;
+ ArrayList tmpDev1 = ReturnDeviation(Price1, TimeSlice, Type);
+ ArrayList tmpDev2 = ReturnDeviation(Price2, TimeSlice, Type);
+
+ for(int i = 0; i < tmpDev1.size(); i++) {
+ covariance += (tmpDev1.get(i) * tmpDev2.get(i));
+ }
+ covariance = covariance / (tmpDev1.size() - 1.d);
+
+ return covariance;
+ }
+
+ public final static Double Correlation(ArrayList Price1, ArrayList Price2) {
+ int defaulttimeslice = 1;
+ String defaulttype = "ARITHMETIC";
+ return Correlation(Price1, Price2, defaulttimeslice, defaulttype);
+ }
+
+ public final static Double Correlation(ArrayList Price1, ArrayList Price2, int TimeSlice) {
+ String defaulttype = "ARITHMETIC";
+ return Correlation(Price1, Price2, TimeSlice, defaulttype);
+ }
+
+ public final static Double Correlation(ArrayList Price1, ArrayList Price2, int TimeSlice, String Type) {
+ Double tmpCov = Covariance(Price1, Price2, TimeSlice, Type);
+ Double SD1 = StandardDeviation(Price1, TimeSlice, Type);
+ Double SD2 = StandardDeviation(Price2, TimeSlice, Type);
+
+ Double correlation = tmpCov / (SD1*SD2);
+ if(correlation > 0.9999999) {
+ correlation = 1.0d;
+ }
+
+ int tmp = 0;
+ tmp = (int) (correlation * 100000.d);
+ correlation = tmp / 100000.d;
+
+ return correlation;
+ }
+
+ public final static ArrayList> CorrelationMatrix(ArrayList> PriceMatrix) {
+ int defaulttimeslice = 1;
+ String defaulttype = "ARITHMETIC";
+ return CorrelationMatrix(PriceMatrix, defaulttimeslice, defaulttype);
+ }
+
+ public final static ArrayList> CorrelationMatrix(ArrayList> PriceMatrix, int TimeSlice) {
+ String defaulttype = "ARITHMETIC";
+ return CorrelationMatrix(PriceMatrix, TimeSlice, defaulttype);
+ }
+
+ public final static ArrayList> CorrelationMatrix(ArrayList> PriceMatrix, int TimeSlice, String Type) {
+ ArrayList> retArr = new ArrayList>();
+
+ for(int i = 0; i < PriceMatrix.size(); i++) {
+ ArrayList tmp = new ArrayList();
+
+ for(int j = 0; j < PriceMatrix.size(); j++) {
+ tmp.add(Correlation(PriceMatrix.get(i), PriceMatrix.get(j), TimeSlice, Type));
+ }
+ retArr.add(tmp);
+ }
+
+ return retArr;
+ }
+
+ public final static ArrayList AdjustOpen(ArrayList ADJ_CLOSE, ArrayList CLOSE, ArrayList OPEN) {
+ ArrayList retArr = new ArrayList();
+ for(int i = 0; i < ADJ_CLOSE.size(); i++) {
+ retArr.add(OPEN.get(i) + ((CLOSE.get(i) - ADJ_CLOSE.get(i))));
+ }
+ return retArr;
+ }
+}
diff --git a/Statistical_Analysis/src/black/Utils.java b/Statistical_Analysis/src/black/Utils.java
new file mode 100644
index 0000000..0ee9025
--- /dev/null
+++ b/Statistical_Analysis/src/black/Utils.java
@@ -0,0 +1,269 @@
+package black;
+
+import java.util.*;
+
+import blue.UpdateControl;
+
+import java.io.*;
+import java.time.*;
+import java.time.format.*;
+
+public class Utils {
+
+ public static String APIString(String SYMBOL) {
+ return "https://www.alphavantage.co/query?function=TIME_SERIES_DAILY_ADJUSTED&symbol=" +
+ SYMBOL.trim() +"&apikey=KIUYG7J8UA5MIMQI&datatype=csv&outputsize=full";
+ }
+
+ @SuppressWarnings("static-access")
+ public static String TodayString() {
+ LocalDate checkdate = null;
+ return checkdate.now().toString();
+ }
+
+ public static String GetLastDayOfTheTrade(String SYMBOL) {
+ return StringFinderCSV("./Data/Historical/" + SYMBOL + ".csv", 1, 0);
+ }
+ public final static void SwapReverser(ArrayList A1) {
+ ArrayList tmp = new ArrayList();
+ for(int i = A1.size() - 1; i >= 0; i--) {
+ tmp.add(A1.get(i));
+ }
+ A1.clear();
+ for(int i = 0; i < tmp.size(); i++) {
+ A1.add(tmp.get(i));
+ }
+ }
+
+ public final static ArrayList Reverser(ArrayList A1) {
+ ArrayList tmp = new ArrayList();
+ for(int i = A1.size() - 1; i >= 0; i--) {
+ tmp.add(A1.get(i));
+ }
+ return tmp;
+ }
+
+ public static final String StringFinderCSV(String filepath, String key, int target) {
+ BufferedReader reader = Utils.BufferedReaderCreator(filepath);
+ String line = "";
+ try {
+ while((line = reader.readLine()) != null) {
+ String[] tmp = line.split(",");
+ for(int i = 0; i < tmp.length; i++) {
+ if(tmp[i].equals(key)) {
+ return tmp[target];
+ }
+ }
+ }
+ reader.close();
+ } catch (IOException e) {
+ e.printStackTrace();
+ return null;
+ } finally {
+
+ }
+ return null;
+ }
+
+ public static final String StringFinderCSV(File file, int targetrow, int targetcolumn) {
+ BufferedReader reader = Utils.BufferedReaderCreator(file.getPath());
+ String line = "";
+ try {
+ int row = 0;
+ while((line = reader.readLine()) != null) {
+ String[] tmp = line.split(",");
+ if(targetrow == row) {
+ return tmp[targetcolumn];
+ }
+ row++;
+ }
+ reader.close();
+ } catch (IOException e) {
+ System.out.println("An error occurred while searching for your data at " + targetrow + " " + targetcolumn);
+ e.printStackTrace();
+ return null;
+ } finally {
+
+ }
+ return null;
+ }
+
+ public static final String StringFinderCSV(String filepath, int targetrow, int targetcolumn) {
+ BufferedReader reader = Utils.BufferedReaderCreator(filepath);
+ String line = "";
+ try {
+ int row = 0;
+ while((line = reader.readLine()) != null) {
+ String[] tmp = line.split(",");
+ if(targetrow == row) {
+ return tmp[targetcolumn];
+ }
+ row++;
+ }
+ reader.close();
+ } catch (IOException e) {
+ System.out.println("An error occurred while searching for your data at " + targetrow + " " + targetcolumn);
+ e.printStackTrace();
+ return null;
+ } finally {
+
+ }
+ return null;
+ }
+
+ public final static BufferedWriter BufferedWriterCreator(String filepath) {
+ File file = new File(filepath);
+ try {
+ FileWriter fw = new FileWriter(file, true);
+ FileOutputStream fos = new FileOutputStream(file, true);
+ BufferedWriter bufferedwriter = new BufferedWriter(new OutputStreamWriter(fos));
+ return bufferedwriter;
+ } catch (IOException e) {
+ System.out.println("An error occured while creating a buffered writer");
+ e.printStackTrace();
+ return null;
+ }
+ }
+
+ public final static BufferedWriter BufferedWriterCreatorRewrite(String filepath) {
+ File file = new File(filepath);
+ try {
+ FileWriter fw = new FileWriter(file);
+ FileOutputStream fos = new FileOutputStream(file);
+ BufferedWriter bufferedwriter = new BufferedWriter(new OutputStreamWriter(fos));
+ return bufferedwriter;
+ } catch (IOException e) {
+ System.out.println("An error occured while creating a buffered writer");
+ e.printStackTrace();
+ return null;
+ }
+ }
+
+ public final static BufferedReader BufferedReaderCreator(String filepath) {
+ File file = new File(filepath);
+ BufferedReader bufferedreader = null;
+ if(!file.exists()) {
+ UpdateControl.CreateAvailabilityFile();
+ } else if(file.exists()) {
+ try {
+ FileReader fr = new FileReader(file);
+ FileInputStream fis = new FileInputStream(file);
+ bufferedreader = new BufferedReader(new InputStreamReader(fis));
+ return bufferedreader;
+ } catch (IOException e) {
+ System.out.println("An error occured while creating a buffered writer");
+ e.printStackTrace();
+ return null;
+ }
+ } else {
+ return null;
+ }
+ return bufferedreader;
+ }
+
+ public final static void GeneralLineExtractor(String locationtosave, ArrayList rawdata) {
+ BufferedWriter writer = Utils.BufferedWriterCreatorRewrite(locationtosave);
+ int columns = 0;
+ int rows = 0;
+ for(int i = 0; i < rawdata.size(); i++) {
+ String tmp[] = rawdata.get(i).split(",");
+ for(int k = 0; k < tmp.length; k++) {
+ try {
+ writer.write(tmp[k] + ",");
+ } catch(Exception e) {
+ e.printStackTrace();
+ }
+ }
+ try {
+ writer.write("\n");
+ } catch(Exception e) {
+ e.printStackTrace();
+ }
+ if(i == rawdata.size() - 1) {
+ columns = tmp.length;
+ }
+ rows++;
+ }
+ System.out.println("Writing completed ::::: File created in [" + locationtosave + "]");
+ System.out.println("Wrote " + rows + " rows, " + columns + " column data");
+ try {
+ writer.close();
+ } catch(Exception e) {
+ e.printStackTrace();
+ }
+ }
+
+ public final static void DoubleMatrixPrinter(ArrayList> ArrayToPrint) {
+ ArrayList> tmp = ArrayToPrint;
+ for(int i = 0; i < ArrayToPrint.size(); i++) {
+ for(int j = 0; j < ArrayToPrint.size(); j++) {
+ if(ArrayToPrint.get(j).get(i) < 0) {
+ System.out.print(ArrayToPrint.get(i).get(j) + "\t");
+ } else {
+ System.out.print(ArrayToPrint.get(i).get(j) + "\t\t");
+ }
+ }
+ System.out.println();
+ }
+ }
+
+ public final static String[][] ArrayListToPlain(ArrayList A1, int colsize) {
+ int rowsize = 0;
+ rowsize = A1.size() / colsize;
+
+ String[][] retList = new String[rowsize][colsize];
+ int j = 0;
+ for(int i = 0; i < rowsize; i++) {
+ for(int k = 0; k < colsize; k++) {
+ retList[i][k] = A1.get(j).toString();
+ j++;
+ }
+ }
+
+ return retList;
+ }
+
+ public final static HashMap BestMatchSearchAlgorithm(String string) {
+ HashMap possiblematch = new HashMap();
+
+ BufferedReader reader = Utils.BufferedReaderCreator("./DataMeta/SYMBOLS/MERGED.csv");
+ String line = "";
+ try {
+ while((line = reader.readLine()) != null) {
+ String[] tmpinside = line.split(",");
+
+ for(int i = 0; i < tmpinside.length; i++) {
+ if(tmpinside[i].contains(string)) {
+ possiblematch.put(tmpinside[0], tmpinside[1]);
+ }
+ }
+ }
+ } catch (IOException e) {
+ System.out.println("An error occurred while searching for the best match");
+ e.printStackTrace();
+ }
+
+ return possiblematch;
+ }
+
+ public final static Double SmallNumberHandler(Double number, int digit) {
+ double retnum = 0.d;
+ retnum = number;
+
+ int tmpnum = (int) (number * (10*digit));
+ retnum = tmpnum / (10*digit * 1.d);
+
+ return retnum;
+ }
+
+ public final static Date[] StringToDate(ArrayList A1) {
+ Date[] retarr = new Date[A1.size()];
+ for(int i = 0; i < retarr.length; i++) {
+ LocalDate d ;
+ d = LocalDate.parse(A1.get(i).toString());
+ Date date = Date.from(d.atStartOfDay(ZoneId.systemDefault()).toInstant());
+ retarr[i] = date;
+ }
+ return retarr;
+ }
+}
diff --git a/Statistical_Analysis/src/blue/DataCheckModule.java b/Statistical_Analysis/src/blue/DataCheckModule.java
new file mode 100644
index 0000000..c047727
--- /dev/null
+++ b/Statistical_Analysis/src/blue/DataCheckModule.java
@@ -0,0 +1,100 @@
+package blue;
+
+import java.awt.Color;
+import java.io.File;
+
+import javax.swing.JFrame;
+import javax.swing.JPanel;
+import javax.swing.JScrollPane;
+import javax.swing.JTextArea;
+
+import black.DataRetriever2;
+import black.Utils;
+import gray.Global;
+
+public class DataCheckModule {
+ JFrame frame = new JFrame();
+ JPanel panel = new JPanel();
+ JTextArea text;
+ JScrollPane scroll;
+
+ public DataCheckModule() {
+ frame = new JFrame("Checker");
+ createPanel();
+ frame.setSize(400, 600);
+ frame.add(scroll);
+
+
+ frame.setVisible(true);
+
+ checkDataIntact();
+ }
+
+ public void createPanel() {
+ panel = new JPanel();
+ text = new JTextArea();
+ text.setEditable(false);
+ text.setBackground(Color.BLACK);
+ text.setForeground(Color.WHITE);
+ //text.setLineWrap(true);
+ scroll = new JScrollPane(text);
+ }
+
+ public void checkDataIntact() {
+ text.append("====================Checking File System=================\n");
+ //Checking Data Directory.
+ File datadirectory = new File("./Data");
+ if(!datadirectory.exists()) {
+ text.append("Data Directory not present.\n");
+ datadirectory.mkdirs();
+ text.append("Created Data Directory\n");
+ } else if(datadirectory.exists()){
+ text.append("Data Directory present\n");
+ }
+
+ datadirectory = new File("./Data/Historical");
+ if(!datadirectory.exists()) {
+ text.append("Historical data directory not present\n");
+ datadirectory.mkdir();
+ text.append("Created historical data directory\n");
+ } else if(datadirectory.exists()) {
+ text.append("Historical data present\n");
+ }
+
+ datadirectory = new File("./DataMeta");
+ if(!datadirectory.exists()) {
+ text.append("MetaData Directory not present\n");
+ datadirectory.mkdirs();
+ text.append("MetaData Directory created\n");
+ } else if(datadirectory.exists()) {
+ text.append("MetaData Directory present\n");
+ }
+
+ datadirectory = new File("./DataMeta/Availability.csv");
+ if(!datadirectory.exists()) {
+ text.append("Availability file not present\n");
+ UpdateControl.CreateAvailabilityFile();
+ text.append("Availability file created\n");
+ } else if(datadirectory.exists()) {
+ text.append("Availability file present\n");
+ }
+
+ datadirectory = new File("./DataMeta/SYMBOLS");
+ if(!datadirectory.exists()) {
+ text.append("MetaData Symbol Directory not present\n");
+ datadirectory.mkdirs();
+ text.append("Symbol directory created\n");
+ DataRetriever2.ReadTicker("NASDAQ");
+ DataRetriever2.ReadTicker("NYSE");
+ text.append("Symbols updated");
+ } else if(datadirectory.exists()) {
+ text.append("Symbol directory present\n");
+ DataRetriever2.ReadTicker("NASDAQ");
+ DataRetriever2.ReadTicker("NYSE");
+ text.append("Symbols updated");
+ }
+ DataRetriever2.mergetickers();
+
+ Global.Validation = true;
+ }
+}
diff --git a/Statistical_Analysis/src/blue/DateManager.java b/Statistical_Analysis/src/blue/DateManager.java
new file mode 100644
index 0000000..bcc8ef2
--- /dev/null
+++ b/Statistical_Analysis/src/blue/DateManager.java
@@ -0,0 +1,122 @@
+package blue;
+import java.util.*;
+import java.time.*;
+
+public class DateManager {
+ LocalDate start;
+ LocalDate end;
+ int size;
+ String Year = "";
+ String Month = "";
+ String Day = "";
+
+ Calendar startCalendar = Calendar.getInstance();
+ Calendar endCalendar = Calendar.getInstance();
+
+ ArrayList Dates = new ArrayList();
+ ArrayList CalenDates = new ArrayList();
+ ArrayList TradingDay = new ArrayList();
+ /*
+ * A class designed to get trading day
+ */
+ DateManager() {
+
+ }
+ DateManager(String start, String end) {
+ this.start = LocalDate.parse(start);
+ this.end = LocalDate.parse(end);
+
+ //For Start
+ String[] tmpList = start.split("");
+ for(int i = 0; i < tmpList.length; i++) {
+ if(i >= 0 && i <= 3) {
+ Year += tmpList[i];
+ }
+ if(i >= 5 && i <= 6) {
+ Month += tmpList[i];
+ }
+ if(i >= 8 && i <= 9) {
+ Day += tmpList[i];
+ }
+ }
+ System.out.println(Year + " " + Integer.parseInt(Month) + " " + Integer.parseInt(Day));
+ Date startd = new Date(); startd.toInstant();
+ //Shit. Calendar uses 0 as January...
+ String Year2 = "";
+ String Month2 = "";
+ String Day2 = "";
+
+ //For Ends
+ String[] tmpList2 = end.split("");
+ for(int i = 0; i < tmpList2.length; i++) {
+ if(i >= 0 && i <= 3) {
+ Year2 += tmpList2[i];
+ }
+ if(i >= 5 && i <= 6) {
+ Month2 += tmpList2[i];
+ }
+ if(i >= 8 && i <= 9) {
+ Day2 += tmpList2[i];
+ }
+ }
+ System.out.println(Year2 + " " + Month2 + " " + Day2);
+ endCalendar.clear();
+ endCalendar.set(Integer.parseInt(Year2), Integer.parseInt(Month2) - 1, Integer.parseInt(Day2));
+ Dates = datelister(this.start, this.end);
+ size = Dates.size(); // Must be allocated earlier than CalenDates. CalenDates uses this variable.
+ CalenDates = calendatelister(startCalendar, endCalendar);
+ System.out.println(startCalendar.getTime() + " " + endCalendar.getTime());
+ }
+
+ public ArrayList datelister(LocalDate start, LocalDate end) {
+ ArrayList tmpList = new ArrayList();
+ for(LocalDate d = start; !d.isAfter(end); d = d.plusDays(1)) {
+ tmpList.add(d);
+ }
+ return tmpList;
+ }
+
+ public ArrayList calendatelister(Calendar start, Calendar end) {
+ ArrayList tmpList = new ArrayList();
+ Calendar c = Calendar.getInstance();
+ c = start;
+ for(int i = 0; i < size; i++) {
+ tmpList.add(c);
+ c.add(Calendar.DATE, 1);
+ }
+ return tmpList;
+ }
+
+ public ArrayList tradingday() {
+ ArrayList returnlist = new ArrayList();
+ Calendar tmpCalen = null; tmpCalen.getInstance();
+ System.out.println(CalenDates.get(1).getTime());
+ /*
+ Iterator itr = tmpList.iterator();
+ int i = 0;
+ try {
+ while((tmpCalen = (Calendar) itr.next()) != null) {
+ System.out.println(tmpCalen.getTime());
+ if(tmpCalen.SUNDAY != 1 || tmpCalen.SATURDAY != 7) {
+ TradingDay.add(Dates.get(i));
+ }
+ i++;
+ }
+
+ } catch(Exception e) {}
+ */
+ for(int i = 0; i < size; i++) {
+ //System.out.println(tmpList.get(i).DAY_OF_WEEK);
+ //System.out.println(tmpList.get(i).getTime());
+ if(CalenDates.get(i).DAY_OF_WEEK != 1 || CalenDates.get(i).DAY_OF_WEEK != 7) {
+ //returnlist.add(Dates.get(i));
+ } else if(CalenDates.get(i).DAY_OF_WEEK == 1) {
+ System.out.println("It's Sunday");
+ } else if(CalenDates.get(i).DAY_OF_WEEK == 7) {
+ System.out.println("It's Saturday");
+ }
+ }
+ return returnlist;
+ }
+
+}
diff --git a/Statistical_Analysis/src/blue/IndexBuilder.java b/Statistical_Analysis/src/blue/IndexBuilder.java
new file mode 100644
index 0000000..0db1b5e
--- /dev/null
+++ b/Statistical_Analysis/src/blue/IndexBuilder.java
@@ -0,0 +1,102 @@
+package blue;
+import java.util.ArrayList;
+import java.util.Iterator;
+
+import red.Stock;
+
+
+/*
+ * Adjustable Index!
+ * To match the time frame I am to analyze
+ * Will have to give two indices.
+ * But I must ignore stock splits for that I do not have in my hand those informations
+ * And Market Capitalization... Don't have that info too.
+ */
+
+public class IndexBuilder {
+ private int SmallestDataSetSize;
+ private Double Weight_Equal;
+
+ public ArrayList Basket = new ArrayList();
+
+ private ArrayList PriceIndex = new ArrayList(); // ex) Dow Jones, Nikkei Dow Jones
+ private ArrayList EqualWeightIndex = new ArrayList();
+ private ArrayList MarketCapitalizationIndex = new ArrayList(); // ex) S&P 500, KOSPI
+
+ private ArrayList PriceIndexWhole = new ArrayList();
+ private ArrayList EqualWeightIndexWhole = new ArrayList();
+ private ArrayList MarketCapitalizationIndexWhole = new ArrayList();
+
+ IndexBuilder() {
+
+ }
+ public IndexBuilder(ArrayList stocks) {
+ Basket = stocks;
+ SmallestDataMatcher();
+ PriceIndex();
+ //EqualWeightIndex();
+ }
+
+ private void PriceIndex() {
+ ArrayList tmpArr = new ArrayList();
+ for(int i = 0; i < SmallestDataSetSize; i++) {
+ Double tmp = 0.d;
+ for(int j = 0; j < Basket.size(); j ++) {
+ tmp += Basket.get(j).Adj_Close.get(i);
+ }
+ tmpArr.add(tmp / Basket.size());
+ }
+ PriceIndex = tmpArr;
+ ReverseArray(PriceIndex);
+ }
+
+ @Deprecated
+ private void EqualWeightIndex() {
+ Weight_Equal = (double) (1.d / Basket.size());
+ ArrayList tmpArr = new ArrayList();
+
+ for(int i = 0; i < SmallestDataSetSize; i++) {
+ Double tmp = 0.d;
+ for(int j = 0; j < Basket.size(); j ++) {
+ tmp += (Basket.get(j).Adj_Close.get(i) * Weight_Equal);
+ }
+ tmpArr.add(tmp);
+ }
+ EqualWeightIndex = tmpArr;
+ ReverseArray(EqualWeightIndex);
+ }
+
+
+
+
+
+ private void SmallestDataMatcher() {
+ this.SmallestDataSetSize = Basket.get(0).Adj_Close.size();
+ for(int i = 0; i < Basket.size(); i++) {
+ if(SmallestDataSetSize > Basket.get(i).Adj_Close.size()) {
+ SmallestDataSetSize = Basket.get(i).Adj_Close.size();
+ }
+ }
+ }
+
+ private void ReverseArray(ArrayList A) {
+ ArrayList tmp = new ArrayList();
+ for(int i = A.size() - 1; i >= 0; i--) {
+ tmp.add(A.get(i));
+ }
+ A.clear();
+ A.addAll(tmp);
+ }
+
+ public ArrayList getPriceIndex() {
+ return PriceIndex;
+ }
+ @Deprecated
+ public ArrayList getEqualWeightIndex() {
+ return EqualWeightIndex;
+ }
+ @Deprecated
+ public ArrayList getMarketCapitalizationIndex() {
+ return this.MarketCapitalizationIndex;
+ }
+}
diff --git a/Statistical_Analysis/src/blue/UpdateControl.java b/Statistical_Analysis/src/blue/UpdateControl.java
new file mode 100644
index 0000000..0c19380
--- /dev/null
+++ b/Statistical_Analysis/src/blue/UpdateControl.java
@@ -0,0 +1,212 @@
+package blue;
+import black.*;
+import red.BasicInformation;
+import red.Stock;
+
+import java.util.*;
+import java.io.*;
+import java.time.LocalDate;
+
+public class UpdateControl {
+ public static final void CreateMetaDataDirectory() {
+ File metafile = new File("./DataMeta/");
+ if(!metafile.exists()) {
+ metafile.mkdirs();
+ } else {
+ return;
+ }
+ }
+ public static final void CreateAvailabilityFile() {
+ File file = new File("./DataMeta/Availability.csv");
+ try {
+ file.createNewFile();
+ } catch (IOException e) {
+ e.printStackTrace();
+ }
+ }
+
+ public static final void CreatePriceDataDirectory() {
+ File stockfile = new File("./Data/Historical/");
+ if(!stockfile.exists()) {
+ stockfile.mkdirs();
+ } else {
+ return;
+ }
+ }
+
+ public static final boolean CheckValidationData(String Symbol) {
+ CreateMetaDataDirectory();
+ boolean check = false;
+ try {
+ BufferedReader reader = Utils.BufferedReaderCreator("./DataMeta/Availability.csv");
+ String line = "";
+
+ while((line = reader.readLine()) != null) {
+ String tmp[] = line.split(",");
+ if(tmp[0].equals(Symbol) && tmp[1].equals(LocalDate.now().toString())) {
+ reader.close();
+ check = true;
+ return true;
+ } else if(!tmp[0].equals(Symbol)) {
+ continue;
+ } else if(!tmp[0].equals(Symbol) && !tmp[1].equals(LocalDate.now().toString())){
+ reader.close();
+ check = false;
+ return false;
+ }
+ }
+ } catch (IOException e) {
+ System.out.println("An error occurred while checking an availability data");
+ e.printStackTrace();
+ } finally {
+
+ }
+ return check;
+ }
+
+ public static final void UpdateValidationData(String SYMBOL) {
+ File metafile = new File("./DataMeta/Availability.csv");
+ try {
+ BufferedReader reader = Utils.BufferedReaderCreator("./DataMeta/Availability.csv");
+ File tmpfile = new File("./Data/Historical/" + SYMBOL + ".csv");
+ //String firstdatetosearch = Utils.StringFinderCSV(tmpfile, 1, 0);
+ String firstdatetosearch = LocalDate.now().toString();
+ String lastdatetosearch = "";
+ BufferedReader reader2 = Utils.BufferedReaderCreator("./Data/Historical/" + SYMBOL + ".csv");
+ String line = "";
+ while((line = reader2.readLine()) != null) {
+ String tmp[] = line.split(",");
+ lastdatetosearch = tmp[0];
+ }
+
+ line = "";
+ boolean checker = false;
+ ArrayList tmp_memory = new ArrayList();
+ while((line = reader.readLine()) != null) {
+ String tmp[] = line.split(",");
+ if(tmp[0].equals(SYMBOL)) {
+ tmp_memory.add(SYMBOL);
+ tmp_memory.add(firstdatetosearch);
+ //tmp_memory.add(LocalDate.now().toString()); //This method needs improvement Varies by my relative timezone.
+ tmp_memory.add(lastdatetosearch);
+ checker = true;
+ continue;
+ } else if(checker == false){
+ for(int i = 0; i < tmp.length; i++) {
+ tmp_memory.add(tmp[i]);
+ }
+ } else if(checker == true) {
+ for(int i = 0; i < tmp.length; i++) {
+ tmp_memory.add(tmp[i]);
+ }
+ }
+ }
+
+ BufferedWriter writer = new BufferedWriter(new FileWriter(metafile));
+ for(int i = 0; i < tmp_memory.size(); i++) {
+ writer.write(tmp_memory.get(i) + ",");
+ if(i % 3 == 2) {
+ writer.write("\n");
+ }
+ }
+ writer.close();
+ } catch (IOException e) {
+ System.out.println("An error occurred while updating an availability data");
+ e.printStackTrace();
+ }
+ }
+
+
+
+ public static final void WriteValidationData(String SYMBOL) {
+ BufferedWriter writer = Utils.BufferedWriterCreator("./DataMeta/Availability.csv");
+ String lastdatetosearch = "";
+ BufferedReader reader2 = Utils.BufferedReaderCreator("./Data/Historical/" + SYMBOL + ".csv");
+ String line = "";
+ try {
+ while((line = reader2.readLine()) != null) {
+ String tmp[] = line.split(",");
+ lastdatetosearch = tmp[0];
+ }
+ } catch (IOException e1) {
+ // TODO Auto-generated catch block
+ e1.printStackTrace();
+ }
+ try {
+ //System.out.println(SYMBOL + "," + Utils.GetLastDayOfTheTrade(SYMBOL) + "," + lastdatetosearch + "\n");
+ //writer.append(SYMBOL + "," + Utils.GetLastDayOfTheTrade(SYMBOL) + "," + lastdatetosearch + "\n");
+ writer.append(SYMBOL + "," + LocalDate.now().toString() + "," + lastdatetosearch + "\n");
+ writer.close();
+ } catch (IOException e) {
+ e.printStackTrace();
+ }
+
+ }
+
+ public static final String StringFinderCSV(File file, String key, int target) {
+ BufferedReader reader = Utils.BufferedReaderCreator(file.getPath());
+ String line = "";
+ try {
+ while((line = reader.readLine()) != null) {
+ String[] tmp = line.split(",");
+ for(int i = 0; i < tmp.length; i++) {
+ if(tmp[i].equals(key)) {
+ return tmp[target];
+ }
+ }
+ }
+ reader.close();
+ } catch (IOException e) {
+ e.printStackTrace();
+ return null;
+ } finally {
+
+ }
+ return null;
+ }
+
+ public static final void CreateTempFile(File file) {
+ BufferedReader reader = Utils.BufferedReaderCreator(file.getPath());
+ File tmpfile = new File(file.getParent() + "/~TempFile.csv");
+ BufferedWriter writer = Utils.BufferedWriterCreator(tmpfile.getPath());
+ String line = "";
+ try {
+ while((line = reader.readLine()) != null) {
+ writer.write(line);
+ }
+ writer.close();
+ reader.close();
+ } catch (IOException e) {
+ System.out.println("An error occurred while creating a temporary file");
+ e.printStackTrace();
+ }
+ }
+
+ public static final void DeleteTempFile(File file) {
+ File tmpfile = new File(file.getParent() + "/~TempFile.csv");
+ tmpfile.delete();
+ }
+
+ public static final void UpdateTotal(String Index) {
+ HashMap List = new BasicInformation().Symbolgetter(Index);
+ ArrayList keys = new ArrayList();
+ for(int i = 0; i < List.size(); i++) {
+ keys.addAll(List.keySet()); //I don't know why but the key size is all weird;
+ }
+ ArrayList StockPool = new ArrayList();
+ long start = System.currentTimeMillis();
+ for(int i = 0; i < List.size(); i++) {
+ StockPool.add(new Stock(keys.get(i).trim())); //First trim occurring.
+ System.out.println("=========================");
+ System.out.println(StockPool.get(0).BasicInfo.StockName);
+ int tmpp = (int) (10000.d * ((i+0.d) / (List.size()+0.d)));
+ Double p = tmpp / 100.d;
+ long now = System.currentTimeMillis();
+ long time = (now - start) / 1000;
+ System.out.println(p + "% Downloaded :::::" + " Time taken : " + time + " seconds ::::: ");
+ System.out.println( + i + "th stock");
+ System.out.println("===========================================================================================");
+ StockPool.clear();
+ }
+ }
+}
diff --git a/Statistical_Analysis/src/green/Default.java b/Statistical_Analysis/src/green/Default.java
new file mode 100644
index 0000000..c894054
--- /dev/null
+++ b/Statistical_Analysis/src/green/Default.java
@@ -0,0 +1,5 @@
+package green;
+
+public class Default implements EstimatingMethod{
+
+}
diff --git a/Statistical_Analysis/src/green/EstimatingMethod.java b/Statistical_Analysis/src/green/EstimatingMethod.java
new file mode 100644
index 0000000..332c18a
--- /dev/null
+++ b/Statistical_Analysis/src/green/EstimatingMethod.java
@@ -0,0 +1,5 @@
+package green;
+
+public interface EstimatingMethod {
+
+}
diff --git a/Statistical_Analysis/src/green/NormalDistribution.java b/Statistical_Analysis/src/green/NormalDistribution.java
new file mode 100644
index 0000000..c43e2a9
--- /dev/null
+++ b/Statistical_Analysis/src/green/NormalDistribution.java
@@ -0,0 +1,5 @@
+package green;
+
+public class NormalDistribution implements EstimatingMethod{
+
+}
diff --git a/Statistical_Analysis/src/gui/GUIMain.java b/Statistical_Analysis/src/gui/GUIMain.java
deleted file mode 100644
index 73b79c0..0000000
--- a/Statistical_Analysis/src/gui/GUIMain.java
+++ /dev/null
@@ -1,177 +0,0 @@
-package gui;
-import stat_c.*;
-import javax.swing.*;
-import java.awt.*;
-import java.awt.event.*;
-import java.awt.BasicStroke;
-import java.awt.Color;
-import java.awt.Dimension;
-import java.awt.FontMetrics;
-import java.awt.Graphics;
-import java.awt.Graphics2D;
-import java.awt.Point;
-import java.awt.RenderingHints;
-import java.awt.Stroke;
-import java.util.ArrayList;
-import java.util.List;
-import java.util.Random;
-import javax.swing.JFrame;
-import javax.swing.JPanel;
-import javax.swing.SwingUtilities;
-
-public class GUIMain extends JPanel {
-
- private int width = 800;
- private int heigth = 400;
- private int padding = 25;
- private int labelPadding = 25;
- private Color lineColor = new Color(44, 102, 230, 180);
- private Color pointColor = new Color(100, 100, 100, 180);
- private Color gridColor = new Color(200, 200, 200, 200);
- private static final Stroke GRAPH_STROKE = new BasicStroke(2f);
- private int pointWidth = 4;
- private int numberYDivisions = 10;
- private List scores;
-
- public GUIMain(List scores) {
- this.scores = scores;
- }
-
- @Override
- protected void paintComponent(Graphics g) {
- super.paintComponent(g);
- Graphics2D g2 = (Graphics2D) g;
- g2.setRenderingHint(RenderingHints.KEY_ANTIALIASING, RenderingHints.VALUE_ANTIALIAS_ON);
-
- double xScale = ((double) getWidth() - (2 * padding) - labelPadding) / (scores.size() - 1);
- double yScale = ((double) getHeight() - 2 * padding - labelPadding) / (getMaxScore() - getMinScore());
-
- List graphPoints = new ArrayList<>();
- for (int i = 0; i < scores.size(); i++) {
- int x1 = (int) (i * xScale + padding + labelPadding);
- int y1 = (int) ((getMaxScore() - scores.get(i)) * yScale + padding);
- graphPoints.add(new Point(x1, y1));
- }
-
- // draw white background
- g2.setColor(Color.WHITE);
- g2.fillRect(padding + labelPadding, padding, getWidth() - (2 * padding) - labelPadding, getHeight() - 2 * padding - labelPadding);
- g2.setColor(Color.BLACK);
-
- // create hatch marks and grid lines for y axis.
- for (int i = 0; i < numberYDivisions + 1; i++) {
- int x0 = padding + labelPadding;
- int x1 = pointWidth + padding + labelPadding;
- int y0 = getHeight() - ((i * (getHeight() - padding * 2 - labelPadding)) / numberYDivisions + padding + labelPadding);
- int y1 = y0;
- if (scores.size() > 0) {
- g2.setColor(gridColor);
- g2.drawLine(padding + labelPadding + 1 + pointWidth, y0, getWidth() - padding, y1);
- g2.setColor(Color.BLACK);
- String yLabel = ((int) ((getMinScore() + (getMaxScore() - getMinScore()) * ((i * 1.0) / numberYDivisions)) * 100)) / 100.0 + "";
- FontMetrics metrics = g2.getFontMetrics();
- int labelWidth = metrics.stringWidth(yLabel);
- g2.drawString(yLabel, x0 - labelWidth - 5, y0 + (metrics.getHeight() / 2) - 3);
- }
- g2.drawLine(x0, y0, x1, y1);
- }
-
- // and for x axis
- for (int i = 0; i < scores.size(); i++) {
- if (scores.size() > 1) {
- int x0 = i * (getWidth() - padding * 2 - labelPadding) / (scores.size() - 1) + padding + labelPadding;
- int x1 = x0;
- int y0 = getHeight() - padding - labelPadding;
- int y1 = y0 - pointWidth;
- if ((i % ((int) ((scores.size() / 20.0)) + 1)) == 0) {
- g2.setColor(gridColor);
- g2.drawLine(x0, getHeight() - padding - labelPadding - 1 - pointWidth, x1, padding);
- g2.setColor(Color.BLACK);
- String xLabel = i + "";
- FontMetrics metrics = g2.getFontMetrics();
- int labelWidth = metrics.stringWidth(xLabel);
- g2.drawString(xLabel, x0 - labelWidth / 2, y0 + metrics.getHeight() + 3);
- }
- g2.drawLine(x0, y0, x1, y1);
- }
- }
-
- // create x and y axes
- g2.drawLine(padding + labelPadding, getHeight() - padding - labelPadding, padding + labelPadding, padding);
- g2.drawLine(padding + labelPadding, getHeight() - padding - labelPadding, getWidth() - padding, getHeight() - padding - labelPadding);
-
- Stroke oldStroke = g2.getStroke();
- g2.setColor(lineColor);
- g2.setStroke(GRAPH_STROKE);
- for (int i = 0; i < graphPoints.size() - 1; i++) {
- int x1 = graphPoints.get(i).x;
- int y1 = graphPoints.get(i).y;
- int x2 = graphPoints.get(i + 1).x;
- int y2 = graphPoints.get(i + 1).y;
- g2.drawLine(x1, y1, x2, y2);
- }
-
- g2.setStroke(oldStroke);
- g2.setColor(pointColor);
- for (int i = 0; i < graphPoints.size(); i++) {
- int x = graphPoints.get(i).x - pointWidth / 2;
- int y = graphPoints.get(i).y - pointWidth / 2;
- int ovalW = pointWidth;
- int ovalH = pointWidth;
- g2.fillOval(x, y, ovalW, ovalH);
- }
- }
-
-// @Override
-// public Dimension getPreferredSize() {
-// return new Dimension(width, heigth);
-// }
- private double getMinScore() {
- double minScore = Double.MAX_VALUE;
- for (Double score : scores) {
- minScore = Math.min(minScore, score);
- }
- return minScore;
- }
-
- private double getMaxScore() {
- double maxScore = Double.MIN_VALUE;
- for (Double score : scores) {
- maxScore = Math.max(maxScore, score);
- }
- return maxScore;
- }
-
- public void setScores(List scores) {
- this.scores = scores;
- invalidate();
- this.repaint();
- }
-
- public List getScores() {
- return scores;
- }
-
- private static void createAndShowGui() {
- Stock S_AAPL = new Stock("AAPL");
- S_AAPL.retrieve();
- ArrayList AAPL_A = S_AAPL.request("CLOSE", "2015-01-01", "2017-05-16");
-
- GUIMain mainPanel = new GUIMain(AAPL_A);
- mainPanel.setPreferredSize(new Dimension(800, 600));
- JFrame frame = new JFrame("DrawGraph");
- frame.setDefaultCloseOperation(JFrame.EXIT_ON_CLOSE);
- frame.getContentPane().add(mainPanel);
- frame.pack();
- frame.setLocationRelativeTo(null);
- frame.setVisible(true);
- }
-
- public static void main(String[] args) {
- SwingUtilities.invokeLater(new Runnable() {
- public void run() {
- createAndShowGui();
- }
- });
- }
-}
\ No newline at end of file
diff --git a/Statistical_Analysis/src/red/BadDataException.java b/Statistical_Analysis/src/red/BadDataException.java
new file mode 100644
index 0000000..65e5b95
--- /dev/null
+++ b/Statistical_Analysis/src/red/BadDataException.java
@@ -0,0 +1,5 @@
+package red;
+
+public class BadDataException extends Exception {
+
+}
diff --git a/Statistical_Analysis/src/red/BasicInformation.java b/Statistical_Analysis/src/red/BasicInformation.java
new file mode 100644
index 0000000..1758ef2
--- /dev/null
+++ b/Statistical_Analysis/src/red/BasicInformation.java
@@ -0,0 +1,123 @@
+package red;
+
+import java.io.BufferedReader;
+import java.io.File;
+import java.io.FileInputStream;
+import java.io.IOException;
+import java.io.InputStreamReader;
+import java.util.ArrayList;
+import java.util.HashMap;
+
+import black.Utils;
+
+public class BasicInformation {
+ public String Trade = "";
+ public Integer Number = 0;
+ public String StockName = "";
+ public String StockSymbol = "";
+ public String MarketCap = "";
+ public String Sector = "";
+
+ HashMap SymbolList = new HashMap();
+ NameInfo symbolList = new NameInfo();
+ public BasicInformation() {
+
+ }
+ public BasicInformation(Stock S) {
+ this.StockSymbol = S.SYMBOL;
+ StockNamegetter();
+ }
+ /*
+ public BasicInformation(String SymbolorTrade) {
+ if(SymbolorTrade == "NYSE" || SymbolorTrade == "AMEX" || SymbolorTrade == "NASDAQ") {
+ this.Trade = SymbolorTrade;
+ Symbolgetter(SymbolorTrade);
+ } else {
+ this.StockSymbol = SymbolorTrade;
+ System.out.println("Symbol not supported");
+ }
+ }
+ private void TradeFinder() {
+
+ }
+ */
+
+ public HashMap Symbolgetter(String Index) {
+ System.out.println("Getting Symbols");
+ Index = Index.toUpperCase();
+ File file = new File("./DataMeta/SYMBOLS/" + Index + ".csv");
+ try {
+ FileInputStream fis = new FileInputStream(file);
+ String line = null;
+ BufferedReader br = new BufferedReader(new InputStreamReader(fis));
+
+ while((line = br.readLine()) != null) {
+ String tmp[] = line.split(",");
+ SymbolList.put(tmp[0], tmp[1]);
+ symbolList.add(tmp[0].trim(), tmp[1].trim(), tmp[2].trim());
+ }
+ } catch (IOException e) {
+ e.printStackTrace();
+ }
+ return SymbolList;
+ }
+
+ public void StockNamegetter() {
+ BufferedReader reader = Utils.BufferedReaderCreator("./DataMeta/SYMBOLS/MERGED.csv");
+ String line = "";
+ String name = "";
+ try {
+ while((line = reader.readLine()) != null) {
+ String[] tmp = line.split(",");
+ for(int i = 0; i < tmp.length; i++) {
+ tmp[i] = tmp[i].substring(1, tmp[i].length() - 1); // Getting rid of the ""
+ }
+ if(StockSymbol.equals(tmp[0])) {
+ this.StockName = tmp[1];
+ this.MarketCap = tmp[3];
+ this.Sector = tmp[6];
+ name = tmp[1];
+ System.out.println("Retrieved basic information for " + StockSymbol);
+ break;
+ } else {
+ continue;
+ }
+ }
+ reader.close();
+ } catch (IOException e) {
+ System.out.println("An error occurred while retrieving a stock name for " + this.StockSymbol);
+ e.printStackTrace();
+ }
+ }
+}
+
+
+class NameInfo extends HashMap{
+ public K Number;
+ public V1 Symbol;
+ public V2 Name;
+
+ NameInfo() {
+
+ }
+ NameInfo(K number, V1 symbol, V2 name) {
+ this.Number = number;
+ this.Symbol = symbol;
+ this.Name = name;
+ }
+ public void add(Object obj, Object obj2, Object obj3) {
+ this.Number = (K) obj;
+ this.Symbol = (V1) obj2;
+ this.Name = (V2) obj3;
+ }
+
+ public K getNumber() {
+ return Number;
+ }
+ public V1 getSymbol() {
+ return Symbol;
+ }
+ public V2 getName() {
+ return Name;
+ }
+}
\ No newline at end of file
diff --git a/Statistical_Analysis/src/red/Portfolio.java b/Statistical_Analysis/src/red/Portfolio.java
new file mode 100644
index 0000000..96da121
--- /dev/null
+++ b/Statistical_Analysis/src/red/Portfolio.java
@@ -0,0 +1,108 @@
+package red;
+
+import java.util.*;
+import black.*;
+import blue.*;
+
+public class Portfolio {
+ String PortfolioName = "Default Portfolio";
+
+ public ArrayList StockPool = new ArrayList();
+ public ArrayList Weights = new ArrayList();
+ public LinkedHashMap LinkedStockPool = new LinkedHashMap();
+ public ArrayList StockStat = new ArrayList();
+
+ int Number_of_Securities = 0;
+ String ExpectedReturnEstimatingMethod = "HISTORICAL";
+
+ public Double PortfolioReturn = 0.d;
+ public Double PortfolioVariance = 0.d;
+
+ public Portfolio() {
+
+ }
+
+ public Portfolio(ArrayList StockPool, ArrayList Weights) {
+ //Basic Form
+ this.StockPool.addAll(StockPool);
+ this.Weights.addAll(Weights);
+
+ for(int i = 0; i < StockPool.size(); i++) {
+ LinkedStockPool.put(this.StockPool.get(i), this.Weights.get(i));
+ }
+
+ ArrayList tmpER = new ArrayList();
+ ArrayList tmpV = new ArrayList();
+
+ for(int i = 0; i < StockPool.size(); i++) {
+ tmpER.add(Stoculator.ArithmeticMeanReturn(StockPool.get(i).Adj_Close));
+ tmpV.add(Stoculator.ReturnVariance(StockPool.get(i).Adj_Close));
+ }
+
+ PortfolioReturn = Portoculator.PortfolioExpectedReturn(tmpER, Weights);
+ PortfolioVariance = Portoculator.PortfolioVariance(tmpV, Weights);
+ }
+
+ public Portfolio(ArrayList StockPool, ArrayList Weights, int TimeSlice, String datatype, String startdate, String enddate) {
+ //Basic Form
+ this.StockPool.addAll(StockPool);
+ this.Weights.addAll(Weights);
+
+ if(datatype.equals("")) {
+ datatype = "ARITHMETIC";
+ }
+ if(startdate.equals("") || enddate.equals("")) {
+ startdate = "2015-01-01";
+ enddate = "2017-11-01";
+ }
+
+ for(int i = 0; i < StockPool.size(); i++) {
+ LinkedStockPool.put(this.StockPool.get(i), this.Weights.get(i));
+ }
+
+ for(int i = 0; i < StockPool.size(); i++) {
+ StockStat.add(new Statistics(StockPool.get(i).SYMBOL, startdate, enddate, TimeSlice, "ADJ_CLOSE"));
+
+ //Need some revision. The parameter "ADJ_CLOSE" was not what I meant by a datatype. I intended it be calculating methods.
+ }
+
+ ArrayList tmpER = new ArrayList();
+ ArrayList tmpV = new ArrayList();
+
+ for(int i = 0; i < StockPool.size(); i++) {
+ if(datatype.equals("GEOMETRIC")) {
+ tmpER.add(Stoculator.GeometricMeanReturn(StockPool.get(i).request("ADJ_CLOSE", startdate, enddate), TimeSlice));
+ tmpV.add(Stoculator.ReturnVariance(StockPool.get(i).request("ADJ_CLOSE", startdate, enddate)));
+ System.out.println(Stoculator.GeometricMeanReturn(StockStat.get(i).PriceReturn, TimeSlice));
+ } else {
+ tmpER.add(Stoculator.ArithmeticMeanReturn(StockPool.get(i).request("ADJ_CLOSE", startdate, enddate), TimeSlice));
+ tmpV.add(Stoculator.ReturnVariance(StockPool.get(i).request("ADJ_CLOSE", startdate, enddate)));
+ System.out.println(Stoculator.ArithmeticMeanReturn(StockPool.get(i).request("ADJ_CLOSE", startdate, enddate), TimeSlice));
+ }
+ }
+
+ PortfolioReturn = Portoculator.PortfolioExpectedReturn(tmpER, Weights);
+ PortfolioVariance = Portoculator.PortfolioVariance(tmpV, Weights);
+ System.out.println(PortfolioReturn + " " + PortfolioVariance);
+ }
+
+ public Portfolio(String SYMBOL[]) { //Default Operation. Assumes equal weighted portfolio.
+ for(int i = 0; i < SYMBOL.length; i++) {
+ this.StockPool.add(new Stock(SYMBOL[i]));
+ Weights.add(((Double.parseDouble(i + "") / Double.parseDouble("" + SYMBOL.length))));
+ }
+ }
+
+ public Portfolio(ArrayList Symbols) { // Default Operation 2.
+ for(int i = 0; i < Symbols.size(); i++) {
+ this.StockPool.add(new Stock(Symbols.get(i)));
+ Weights.add(((Double.parseDouble(i + "") / Double.parseDouble("" + Symbols.size()))));
+ }
+ }
+
+
+}
+
+
+
+// P.LinkedStockPool.keySet().forEach(Stock->System.out.println(Stock.SYMBOL));
diff --git a/Statistical_Analysis/src/red/PortfolioManager.java b/Statistical_Analysis/src/red/PortfolioManager.java
new file mode 100644
index 0000000..cffc796
--- /dev/null
+++ b/Statistical_Analysis/src/red/PortfolioManager.java
@@ -0,0 +1,40 @@
+package red;
+import blue.*;
+import black.*;
+
+import java.util.*;
+/*
+ * Manager Class for Creating and Managing Portfolios
+ */
+public class PortfolioManager {
+ Portfolio portfolio;
+
+ PortfolioManager() {
+
+ }
+
+ public void setPortfolioName(String PortfolioName) {portfolio.PortfolioName = PortfolioName;}
+ public void setNumberofSecurities(int NumberofSecurities) {portfolio.Number_of_Securities = NumberofSecurities;}
+ public void setExpectedReturnEstimatingMethod(String Method) {portfolio.ExpectedReturnEstimatingMethod = Method;}
+ public void setWeights(ArrayList Weights) {portfolio.Weights = Weights; portfolio.Number_of_Securities = Weights.size();}
+ public void setStocks(ArrayList Stocks) {
+ portfolio.StockPool = Stocks;
+ }
+ public void setStocksbySymbol(ArrayList Symbols) {
+ for(int i = 0; i < Symbols.size(); i++) {
+ portfolio.StockPool.add(new Stock(Symbols.get(i)));
+ }
+ }
+ public void deleteSecurity(Stock stocktodelete) {
+ portfolio.StockPool.remove(stocktodelete);
+ }
+ public void addSecurity(Stock stocktoadd) {
+ if(!portfolio.StockPool.contains(stocktoadd)) {
+ portfolio.StockPool.add(stocktoadd);
+ }
+ }
+}
+
+enum Price_Expecting_Method {
+ Historical;
+}
\ No newline at end of file
diff --git a/Statistical_Analysis/src/red/Statistics.java b/Statistical_Analysis/src/red/Statistics.java
new file mode 100644
index 0000000..e9582f0
--- /dev/null
+++ b/Statistical_Analysis/src/red/Statistics.java
@@ -0,0 +1,118 @@
+package red;
+
+import java.time.LocalDate;
+import java.util.*;
+import black.*;
+
+public class Statistics {
+ private Stock stock;
+ private String SYMBOL = "";
+ private String DataType = "";
+ private String CalcType = "ARITHMETIC";
+ int TimeSlice = 1;
+ String Startdate = "";
+ String Enddate = "";
+
+ Double ArithmeticMeanReturn = 0.d;
+ Double GeometricMeanReturn = 0.d;
+ Double Variance = 0.d;
+ Double StandardDeviation = 0.d;
+
+ private ArrayList PriceData;
+
+ ArrayList PriceReturn;
+ ArrayList TotalReturn; // Not yet
+ ArrayList PriceDeviation;
+ ArrayList ReturnDeviation;
+
+ public Statistics() {
+ System.out.println("Specify your stock by its Symbol");
+ }
+
+ public Statistics(String SYMBOL) {
+ String defaultstartdate = "2016-01-01";
+ String defaultenddate = Utils.GetLastDayOfTheTrade(SYMBOL);
+ int defaulttimeslice = 1;
+ String defaultdatatype = "ADJ_CLOSE";
+ this.SYMBOL = SYMBOL;
+ this.TimeSlice = defaulttimeslice;
+ this.DataType = defaultdatatype;
+ this.Startdate = defaultstartdate;
+ this.Enddate = defaultenddate;
+
+ AutoCalculate();
+ }
+
+ public Statistics(String SYMBOL, int TimeSlice) {
+ String defaultstartdate = "2016-01-01";
+ String defaultenddate = Utils.GetLastDayOfTheTrade(SYMBOL);
+ String defaultdatatype = "ADJ_CLOSE";
+ this.SYMBOL = SYMBOL;
+ this.TimeSlice = TimeSlice;
+ this.DataType = defaultdatatype;
+ this.Startdate = defaultstartdate;
+ this.Enddate = defaultenddate;
+
+ AutoCalculate();
+ }
+
+ public Statistics(String SYMBOL, int TimeSlice, String DataType) {
+ String defaultstartdate = "2016-01-01";
+ String defaultenddate = Utils.GetLastDayOfTheTrade(SYMBOL);
+ this.SYMBOL = SYMBOL;
+ this.TimeSlice = TimeSlice;
+ this.DataType = DataType;
+ this.Startdate = defaultstartdate;
+ this.Enddate = defaultenddate;
+
+ AutoCalculate();
+ }
+
+ public Statistics(String SYMBOL, String Startdate, String Enddate, int TimeSlice, String DataType) {
+ this.SYMBOL = SYMBOL;
+ this.TimeSlice = TimeSlice;
+ this.DataType = DataType;
+ this.Startdate = Startdate;
+ this.Enddate = Enddate;
+
+ AutoCalculate();
+ }
+
+ @SuppressWarnings("unchecked")
+ private void AutoCalculate() {
+ Stock S = new Stock(SYMBOL);
+ PriceData = S.request(DataType, Startdate, Enddate);
+
+ ArithmeticMeanReturn = Stoculator.ArithmeticMeanReturn(PriceData, TimeSlice);
+ GeometricMeanReturn = Stoculator.GeometricMeanReturn(PriceData, TimeSlice);
+ Variance = Stoculator.ReturnVariance(PriceData, TimeSlice, CalcType);
+ StandardDeviation = Stoculator.StandardDeviation(PriceData, TimeSlice, CalcType);
+
+ ReturnDeviation = Stoculator.ReturnDeviation(PriceData, TimeSlice, CalcType);
+ PriceReturn = Stoculator.Return(PriceData, TimeSlice);
+ }
+
+ public Double getArithmeticMeanReturn() {
+ int tmp = (int) (ArithmeticMeanReturn * 10000.d);
+ Double ret = tmp / 10000.d;
+ return ret;
+ }
+
+ public Double getGeometricMeanReturn() {
+ int tmp = (int) (GeometricMeanReturn * 10000.d);
+ Double ret = tmp / 10000.d;
+ return ret;
+ }
+
+ public Double getVariance() {
+ int tmp = (int) (Variance * 10000.d);
+ Double ret = tmp / 10000.d;
+ return ret;
+ }
+
+ public Double getStandardDeviation() {
+ int tmp = (int) (StandardDeviation * 10000.d);
+ Double ret = tmp / 10000.d;
+ return ret;
+ }
+}
diff --git a/Statistical_Analysis/src/red/Stock.java b/Statistical_Analysis/src/red/Stock.java
new file mode 100644
index 0000000..7eba07c
--- /dev/null
+++ b/Statistical_Analysis/src/red/Stock.java
@@ -0,0 +1,202 @@
+package red;
+import java.util.*;
+import black.DataRetriever;
+import black.Stoculator;
+
+import java.io.*;
+import java.net.MalformedURLException;
+import java.net.URL;
+import java.net.URLConnection;
+import java.nio.*;
+import java.sql.Time;
+import java.text.DateFormat;
+import java.text.ParseException;
+import java.text.SimpleDateFormat;
+import java.time.LocalDate;
+import java.time.format.DateTimeFormatter;
+
+public class Stock {
+ public BasicInformation BasicInfo;
+ public String SYMBOL;
+ public String Stock_Name;
+ public Integer Avail_Size;
+ public String LastDate;
+ public String FirstDate;
+ public String[] column;
+
+ public ArrayList Total = new ArrayList();
+ public ArrayList Close = new ArrayList();
+ public ArrayList Date = new ArrayList();
+ public ArrayList Open = new ArrayList();
+ public ArrayList Volume = new ArrayList();
+ public ArrayList High = new ArrayList();
+ public ArrayList Low = new ArrayList();
+ public ArrayList Adj_Close = new ArrayList();
+ public ArrayList Dividend = new ArrayList();
+ public ArrayList StockSplit = new ArrayList();
+
+ public LinkedHashMap Adj_Close_M = new LinkedHashMap();
+ public LinkedHashMap Close_M = new LinkedHashMap();
+ public LinkedHashMap Open_M = new LinkedHashMap();
+ public LinkedHashMap Volume_M = new LinkedHashMap