import os
import datetime
import concurrent.futures
from dateutil.parser import parse
import numpy as np
from collections import defaultdict
import pandas as pd
#list out the files and total number of records we are going to handle
print("total stock files: ",len(os.listdir("prices/")))
print("total number of rows in all files :" ,
(sum([ pd.read_csv("prices/"+i).shape[0] for i in os.listdir("prices/")])))
total stock files: 560 total number of rows in all files : 1449763
#let's look at sample data how it looks so that we can make
#logic for the same
df=pd.read_csv("prices/aaxn.csv")
df.head()
date | close | open | high | low | volume | |
---|---|---|---|---|---|---|
0 | 2007-01-03 | 7.90 | 7.95 | 8.05 | 7.75 | 2169200 |
1 | 2007-01-04 | 7.99 | 7.95 | 8.09 | 7.91 | 1143100 |
2 | 2007-01-05 | 8.07 | 8.16 | 8.20 | 7.90 | 2018300 |
3 | 2007-01-08 | 8.19 | 8.25 | 8.32 | 8.06 | 1488500 |
4 | 2007-01-09 | 8.48 | 8.51 | 8.63 | 8.35 | 3130300 |
def read_files(filenames):
with open (filenames) as f:
data=f.read().strip()
stock=filenames.replace(".csv","").replace("prices/","")
data=data.split("\n")
data=[d.split(",") for d in data]
return stock, data
files=["prices/"+file for file in os.listdir("prices/")]
filespool=concurrent.futures.ThreadPoolExecutor(max_workers=2)
pooloutput=filespool.map(read_files,files)
stock_data=list(pooloutput)
stock_data=dict(stock_data)
# as we can see we have created data structure which we
# want to do for our data analysis
for stock,data in stock_data.items():
print(stock,data[0:10])
amrn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '2.18', '2.26', '2.26', '2.14', '17700'], ['2007-01-04', '2.18', '2.15', '2.20', '2.12', '11500'], ['2007-01-05', '2.27', '2.20', '2.28', '2.15', '22500'], ['2007-01-08', '2.20', '2.25', '2.28', '2.13', '23800'], ['2007-01-09', '2.18', '2.25', '2.30', '2.17', '8800'], ['2007-01-10', '2.18', '2.25', '2.26', '2.12', '9500'], ['2007-01-11', '2.03', '2.24', '2.25', '2.03', '25200'], ['2007-01-12', '2.10', '2.05', '2.16', '2.05', '22900'], ['2007-01-16', '2.00', '2.12', '2.12', '2.00', '13500']] botj [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '18.400002', '18.400002', '18.500004', '18.400002', '800'], ['2007-01-04', '18.960001', '18.940004', '18.960001', '18.940004', '1700'], ['2007-01-05', '18.960001', '18.960001', '18.960001', '18.960001', '000'], ['2007-01-08', '18.999996', '18.999996', '18.999996', '18.999996', '400'], ['2007-01-09', '18.999996', '18.999996', '18.999996', '18.999996', '400'], ['2007-01-10', '18.999996', '18.999996', '18.999996', '18.999996', '000'], ['2007-01-11', '18.999996', '18.999996', '18.999996', '18.999996', '000'], ['2007-01-12', '18.999996', '18.999996', '18.999996', '18.999996', '000'], ['2007-01-16', '18.999996', '18.999996', '18.999996', '18.999996', '400']] cgnt [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.33', '1.32', '1.40', '1.32', '1200'], ['2007-01-04', '1.41', '1.41', '1.41', '1.41', '000'], ['2007-01-05', '1.41', '1.41', '1.41', '1.41', '000'], ['2007-01-08', '1.40', '1.35', '1.41', '1.33', '3100'], ['2007-01-09', '1.49', '1.41', '1.50', '1.33', '5600'], ['2007-01-10', '1.39', '1.40', '1.40', '1.39', '400'], ['2007-01-11', '1.39', '1.39', '1.39', '1.34', '500'], ['2007-01-12', '1.33', '1.41', '1.41', '1.31', '4500'], ['2007-01-16', '1.38', '1.35', '1.38', '1.35', '11700']] bcbp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '16.35', '16.549999', '16.549999', '16.35', '3000'], ['2007-01-04', '16.32', '16.33', '16.33', '16.32', '200'], ['2007-01-05', '16.32', '16.32', '16.32', '16.32', '000'], ['2007-01-08', '16.32', '16.32', '16.32', '16.32', '000'], ['2007-01-09', '16.16', '16.16', '16.16', '16.16', '700'], ['2007-01-10', '16.16', '16.16', '16.16', '16.16', '000'], ['2007-01-11', '16.27', '16.540001', '16.540001', '16.27', '5000'], ['2007-01-12', '16.709999', '16.24', '16.709999', '16.24', '2700'], ['2007-01-16', '16.709999', '16.709999', '16.709999', '16.709999', '000']] eei [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '10.910004', '10.899997', '10.910004', '10.899997', '1100'], ['2007-01-04', '10.990003', '10.949998', '10.990003', '10.949998', '1800'], ['2007-01-05', '11.200003', '10.999999', '11.250004', '10.949998', '6500'], ['2007-01-08', '11.280002', '11.349995', '11.399996', '11.209999', '6700'], ['2007-01-09', '11.399996', '11.299994', '11.410003', '11.269996', '3200'], ['2007-01-10', '11.250004', '11.310001', '11.399996', '11.250004', '6200'], ['2007-01-11', '11.349995', '11.299994', '11.349995', '11.250004', '5200'], ['2007-01-12', '11.39', '11.399996', '11.399996', '11.39', '200'], ['2007-01-16', '11.369998', '11.39', '11.39', '11.289999', '1000']] atvi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '17.16', '17.559999', '17.889999', '16.65', '10768400'], ['2007-01-04', '17.299999', '17.15', '17.389999', '16.799999', '6264200'], ['2007-01-05', '17.200001', '17.299999', '17.299999', '16.76', '8066200'], ['2007-01-08', '17.190001', '17.129999', '17.389999', '16.85', '9460000'], ['2007-01-09', '17.18', '17.280001', '17.540001', '16.99', '6200200'], ['2007-01-10', '17.530001', '17.01', '17.59', '17.01', '4740200'], ['2007-01-11', '18.43', '18.08', '18.549999', '17.85', '18340800'], ['2007-01-12', '18.08', '18.25', '18.549999', '17.969999', '10686000'], ['2007-01-16', '18.43', '18.120001', '18.52', '18.10', '7672200']] cac [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '45.799999', '45.900001', '46.290001', '45.660001', '6900'], ['2007-01-04', '46.319999', '45.810001', '46.34', '45.40', '12600'], ['2007-01-05', '45.190001', '45.40', '46.090001', '44.60', '20800'], ['2007-01-08', '44.830001', '45.40', '45.599999', '44.259999', '22000'], ['2007-01-09', '44.849999', '44.72', '44.889999', '44.000001', '6900'], ['2007-01-10', '44.350001', '44.550001', '44.550001', '44.270001', '9300'], ['2007-01-11', '44.37', '44.270001', '44.590001', '44.270001', '10500'], ['2007-01-12', '44.889999', '44.299999', '44.889999', '44.299999', '10200'], ['2007-01-16', '45.100001', '45.100001', '45.75', '45.009999', '18400']] axti [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.71', '4.71', '4.85', '4.65', '151400'], ['2007-01-04', '4.68', '4.68', '4.72', '4.66', '165100'], ['2007-01-05', '4.58', '4.67', '4.73', '4.58', '93200'], ['2007-01-08', '4.61', '4.55', '4.64', '4.55', '103800'], ['2007-01-09', '4.52', '4.60', '4.60', '4.47', '131400'], ['2007-01-10', '4.52', '4.41', '4.55', '4.16', '211800'], ['2007-01-11', '4.68', '4.51', '4.74', '4.51', '55400'], ['2007-01-12', '4.84', '4.68', '4.84', '4.66', '94300'], ['2007-01-16', '4.87', '4.84', '4.92', '4.76', '66000']] bbry [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '128.549995', '129.26001', '132.080006', '125.109993', '34739100'], ['2007-01-04', '138.569996', '128.859993', '138.950008', '127.269985', '46007700'], ['2007-01-05', '141.299995', '136.50', '141.920013', '135.500015', '41453400'], ['2007-01-08', '142.160007', '141.849987', '145.23', '139.820011', '38547300'], ['2007-01-09', '131.000015', '142.709999', '143.000015', '129.789986', '74142000'], ['2007-01-10', '135.099987', '132.48999', '136.190014', '131.399998', '46866000'], ['2007-01-11', '133.950005', '135.579987', '135.800011', '132.650013', '24771000'], ['2007-01-12', '132.920013', '133.359993', '134.499985', '131.889988', '18556500'], ['2007-01-16', '127.709999', '131.150013', '131.499985', '126.600002', '36064200']] apri [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.72', '0.70', '0.72', '0.66', '33600'], ['2007-01-04', '0.82', '0.75', '0.84', '0.74', '27500'], ['2007-01-05', '0.84', '0.82', '0.84', '0.79', '10800'], ['2007-01-08', '0.95', '0.86', '0.96', '0.82', '37800'], ['2007-01-09', '1.07', '0.96', '1.110001', '0.94', '75800'], ['2007-01-10', '1.050001', '1.050001', '1.07', '0.98', '22600'], ['2007-01-11', '1.080001', '1.060001', '1.080001', '1.020001', '18000'], ['2007-01-12', '1.030001', '1.090001', '1.100001', '1.030001', '24100'], ['2007-01-16', '1.00', '1.030001', '1.07', '0.990001', '19800']] apps [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '2.05', '2.05', '2.05', '2.05', '000'], ['2007-01-04', '2.00', '2.00', '2.00', '2.00', '000'], ['2007-01-05', '2.00', '2.00', '2.00', '2.00', '000'], ['2007-01-08', '2.00', '2.00', '2.00', '2.00', '000'], ['2007-01-09', '2.00', '2.00', '2.00', '2.00', '000'], ['2007-01-10', '2.00', '2.00', '2.00', '2.00', '000'], ['2007-01-11', '2.00', '2.00', '2.00', '2.00', '000'], ['2007-01-12', '2.00', '2.00', '2.00', '2.00', '000'], ['2007-01-16', '2.00', '2.00', '2.00', '2.00', '000']] cytx [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.400003', '6.830003', '7.000003', '6.000003', '8500'], ['2007-01-04', '5.900003', '6.330003', '6.330003', '5.810003', '4300'], ['2007-01-05', '5.280003', '5.620003', '5.630003', '5.210003', '9400'], ['2007-01-08', '5.460003', '5.300003', '5.480003', '5.210003', '2200'], ['2007-01-09', '5.570003', '5.500003', '5.710003', '5.470002', '5000'], ['2007-01-10', '5.260003', '5.700003', '5.700003', '5.250003', '3200'], ['2007-01-11', '5.510003', '5.380003', '5.550003', '5.290003', '2700'], ['2007-01-12', '6.020003', '5.700003', '6.160003', '5.530003', '6400'], ['2007-01-16', '5.800003', '6.000003', '6.050003', '5.750003', '3600']] exls [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '20.58', '20.959999', '22.15', '20.030001', '71100'], ['2007-01-04', '21.00', '20.60', '21.40', '20.60', '43700'], ['2007-01-05', '21.10', '21.02', '21.40', '20.709999', '32900'], ['2007-01-08', '21.09', '21.01', '21.280001', '20.91', '43900'], ['2007-01-09', '21.049999', '21.01', '21.24', '21.00', '13900'], ['2007-01-10', '21.57', '21.00', '21.90', '21.00', '87600'], ['2007-01-11', '22.389999', '21.68', '22.92', '21.58', '84100'], ['2007-01-12', '22.709999', '22.49', '23.00', '22.219999', '71200'], ['2007-01-16', '23.02', '22.82', '23.16', '22.49', '51900']] drrx [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.39', '4.48', '4.50', '4.15', '380300'], ['2007-01-04', '4.47', '4.36', '4.50', '4.23', '313100'], ['2007-01-05', '4.40', '4.44', '4.45', '4.33', '288600'], ['2007-01-08', '4.36', '4.37', '4.41', '4.30', '216300'], ['2007-01-09', '4.39', '4.34', '4.41', '4.23', '224900'], ['2007-01-10', '4.30', '4.34', '4.40', '4.22', '259200'], ['2007-01-11', '4.34', '4.30', '4.45', '4.23', '382000'], ['2007-01-12', '4.40', '4.33', '4.46', '4.33', '233700'], ['2007-01-16', '4.34', '4.41', '4.50', '4.30', '410100']] capr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-02-13', '0.90', '2.00', '2.00', '0.77', '100'], ['2007-02-14', '2.63', '1.65', '2.75', '1.65', '100'], ['2007-02-15', '2.63', '2.63', '2.63', '2.63', '000'], ['2007-02-16', '2.63', '2.63', '2.63', '2.63', '000'], ['2007-02-20', '2.63', '2.63', '2.63', '2.63', '000'], ['2007-02-21', '2.63', '2.63', '2.63', '2.63', '000'], ['2007-02-22', '2.63', '2.63', '2.63', '2.63', '000'], ['2007-02-23', '2.63', '2.63', '2.63', '2.63', '000'], ['2007-02-26', '2.63', '2.63', '2.63', '2.63', '000']] cohu [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '20.040001', '20.32', '20.440001', '19.639999', '140500'], ['2007-01-04', '20.299999', '19.91', '20.34', '19.75', '89600'], ['2007-01-05', '19.620001', '20.17', '20.200001', '19.57', '102000'], ['2007-01-08', '19.77', '19.52', '19.959999', '19.32', '114100'], ['2007-01-09', '19.82', '19.709999', '19.860001', '19.50', '259700'], ['2007-01-10', '19.82', '19.690001', '20.049999', '19.58', '191900'], ['2007-01-11', '20.780001', '20.00', '20.90', '19.959999', '373500'], ['2007-01-12', '20.690001', '20.809999', '20.90', '20.60', '74100'], ['2007-01-16', '20.40', '20.82', '20.84', '20.26', '63800']] cldx [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.369945', '1.319947', '1.399944', '1.309948', '19600'], ['2007-01-04', '1.369945', '1.349946', '1.389944', '1.319947', '4500'], ['2007-01-05', '1.349946', '1.339946', '1.389944', '1.319947', '5900'], ['2007-01-08', '1.369945', '1.329947', '1.379945', '1.329947', '7800'], ['2007-01-09', '1.359946', '1.349946', '1.369945', '1.349946', '8500'], ['2007-01-10', '1.379945', '1.349946', '1.379945', '1.349946', '16100'], ['2007-01-11', '1.429943', '1.379945', '1.429943', '1.379945', '14300'], ['2007-01-12', '1.399944', '1.419943', '1.429943', '1.379945', '6200'], ['2007-01-16', '1.419943', '1.419943', '1.419943', '1.379945', '7000']] ande [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '40.210004', '42.490005', '42.599999', '39.640005', '614800'], ['2007-01-04', '40.14', '39.499995', '40.210004', '39.010005', '666700'], ['2007-01-05', '38.530005', '39.75', '39.790006', '37.429994', '1000300'], ['2007-01-08', '38.899996', '38.459999', '39.379995', '38.25', '396600'], ['2007-01-09', '37.720004', '38.629995', '38.629995', '37.000005', '636000'], ['2007-01-10', '38.189999', '37.510005', '38.500005', '37.410001', '417000'], ['2007-01-11', '38.849999', '38.320006', '39.529996', '38.170006', '477900'], ['2007-01-12', '37.999995', '38.950004', '39.610004', '37.369995', '1193700'], ['2007-01-16', '37.800001', '38.179994', '38.869995', '37.77', '544200']] casc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.220002', '1.340003', '1.340003', '1.210002', '454200'], ['2007-01-04', '1.220002', '1.230002', '1.230002', '1.180002', '99900'], ['2007-01-05', '1.200002', '1.220002', '1.240002', '1.180002', '86200'], ['2007-01-08', '1.180002', '1.230002', '1.230002', '1.180002', '74100'], ['2007-01-09', '1.170002', '1.190002', '1.210002', '1.170002', '40800'], ['2007-01-10', '1.230002', '1.180002', '1.240002', '1.160002', '95100'], ['2007-01-11', '1.220002', '1.230002', '1.260003', '1.220002', '66700'], ['2007-01-12', '1.260003', '1.250002', '1.260003', '1.230002', '42800'], ['2007-01-16', '1.290003', '1.230002', '1.310003', '1.230002', '157200']] chfc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '33.470001', '33.299999', '33.619999', '32.779999', '104000'], ['2007-01-04', '32.75', '33.009998', '33.200001', '32.59', '195200'], ['2007-01-05', '31.360001', '32.759998', '32.759998', '31.32', '166500'], ['2007-01-08', '31.030001', '31.51', '31.51', '30.51', '106500'], ['2007-01-09', '30.84', '30.969999', '30.969999', '30.40', '180100'], ['2007-01-10', '30.440001', '30.60', '30.790001', '30.24', '80800'], ['2007-01-11', '30.620001', '30.52', '31.00', '30.40', '138000'], ['2007-01-12', '30.629999', '30.620001', '30.809999', '30.370001', '61400'], ['2007-01-16', '30.51', '30.65', '30.879999', '30.27', '190500']] apwc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '2.60', '2.60', '2.75', '2.60', '2700'], ['2007-01-04', '2.60', '2.60', '2.60', '2.60', '000'], ['2007-01-05', '2.70', '2.70', '2.70', '2.70', '100'], ['2007-01-08', '2.70', '2.70', '2.70', '2.70', '000'], ['2007-01-09', '2.50', '2.50', '2.50', '2.50', '200'], ['2007-01-10', '2.50', '2.50', '2.50', '2.50', '000'], ['2007-01-11', '2.75', '2.75', '2.75', '2.65', '5000'], ['2007-01-12', '2.70', '2.70', '2.75', '2.65', '24500'], ['2007-01-16', '2.70', '2.70', '2.75', '2.50', '10400']] bcor [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '20.51', '20.24', '20.709999', '20.15', '427200'], ['2007-01-04', '20.65', '20.43', '20.73', '20.389999', '378400'], ['2007-01-05', '20.309999', '20.459999', '20.549999', '20.200001', '415100'], ['2007-01-08', '20.790001', '20.389999', '20.879999', '20.280001', '449600'], ['2007-01-09', '21.530001', '20.879999', '21.90', '20.83', '934500'], ['2007-01-10', '21.34', '21.40', '21.58', '21.129999', '284500'], ['2007-01-11', '21.950001', '21.41', '22.01', '21.370001', '466800'], ['2007-01-12', '21.889999', '21.889999', '22.10', '21.65', '167800'], ['2007-01-16', '22.530001', '22.40', '22.99', '22.40', '844100']] car [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '22.129999', '21.799999', '22.219999', '21.799999', '1146900'], ['2007-01-04', '22.139999', '22.049999', '22.43', '22.00', '928000'], ['2007-01-05', '22.25', '22.15', '22.290001', '22.040001', '1740600'], ['2007-01-08', '22.280001', '22.25', '22.35', '22.00', '1169900'], ['2007-01-09', '22.59', '22.700001', '22.84', '22.360001', '1397000'], ['2007-01-10', '23.120001', '22.59', '23.139999', '22.450001', '1300400'], ['2007-01-11', '23.16', '23.219999', '23.34', '23.049999', '1061800'], ['2007-01-12', '23.09', '23.10', '23.219999', '23.00', '565900'], ['2007-01-16', '23.309999', '23.200001', '23.440001', '23.129999', '693500']] abco [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '53.959999', '53.880001', '54.299999', '53.50', '523000'], ['2007-01-04', '54.50', '53.900002', '54.779999', '53.700001', '225800'], ['2007-01-05', '53.709999', '54.360001', '54.509998', '53.16', '242800'], ['2007-01-08', '53.639999', '53.639999', '54.02', '53.529999', '235600'], ['2007-01-09', '54.060001', '53.630001', '54.16', '53.630001', '281200'], ['2007-01-10', '53.59', '54.00', '54.099998', '53.299999', '322800'], ['2007-01-11', '53.599998', '53.799999', '54.25', '53.450001', '291000'], ['2007-01-12', '53.91', '53.639999', '54.099998', '53.450001', '108600'], ['2007-01-16', '53.709999', '54.119999', '54.900002', '53.599998', '358000']] discb [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '16.450005', '16.359993', '16.450005', '16.359993', '1100'], ['2007-01-04', '16.440002', '16.440002', '16.440002', '16.440002', '900'], ['2007-01-05', '16.440002', '16.440002', '16.440002', '16.440002', '000'], ['2007-01-08', '16.680008', '16.479996', '16.680008', '16.479996', '300'], ['2007-01-09', '16.720002', '16.720002', '16.720002', '16.720002', '900'], ['2007-01-10', '16.720002', '16.720002', '16.720002', '16.720002', '000'], ['2007-01-11', '16.720002', '16.720002', '16.720002', '16.720002', '000'], ['2007-01-12', '16.869997', '16.869997', '16.869997', '16.869997', '100'], ['2007-01-16', '17.330002', '16.950006', '17.330002', '16.950006', '4400']] avdl [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '31.719999', '30.50', '31.92', '30.049999', '438800'], ['2007-01-04', '32.810001', '31.879999', '33.099998', '31.00', '347200'], ['2007-01-05', '31.870001', '32.740002', '32.860001', '31.26', '255900'], ['2007-01-08', '32.580002', '32.00', '32.98', '31.16', '320500'], ['2007-01-09', '33.330002', '33.400002', '34.880001', '33.150002', '490000'], ['2007-01-10', '33.16', '33.439999', '33.740002', '32.48', '198000'], ['2007-01-11', '33.900002', '33.279999', '34.84', '33.279999', '256600'], ['2007-01-12', '34.290001', '33.959999', '34.299999', '33.630001', '172800'], ['2007-01-16', '34.540001', '34.189999', '34.700001', '33.700001', '211700']] dox [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '38.119999', '38.77', '38.84', '37.77', '1820400'], ['2007-01-04', '38.52', '38.049999', '38.52', '37.799999', '1339000'], ['2007-01-05', '38.450001', '38.299999', '38.580002', '38.009998', '1131000'], ['2007-01-08', '38.610001', '38.130001', '38.799999', '37.950001', '1043400'], ['2007-01-09', '38.599998', '38.900002', '38.959999', '38.150002', '1333200'], ['2007-01-10', '39.330002', '38.599998', '39.48', '38.349998', '1623400'], ['2007-01-11', '35.700001', '35.639999', '36.00', '34.810001', '13452000'], ['2007-01-12', '35.720001', '35.82', '36.080002', '35.330002', '3883900'], ['2007-01-16', '35.049999', '35.720001', '35.84', '34.84', '3241300']] amrb [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '23.899994', '23.950004', '23.970004', '23.710001', '18300'], ['2007-01-04', '23.72', '23.640003', '23.749999', '23.600003', '700'], ['2007-01-05', '23.980003', '24.000001', '24.010002', '23.930003', '3600'], ['2007-01-08', '24.000001', '23.980003', '24.020001', '23.519996', '6200'], ['2007-01-09', '24.000001', '23.899994', '24.000001', '23.899994', '3400'], ['2007-01-10', '23.859995', '24.000001', '24.000001', '23.859995', '400'], ['2007-01-11', '24.000001', '24.000001', '24.000001', '24.000001', '2600'], ['2007-01-12', '23.950004', '23.749999', '24.000001', '23.749999', '7600'], ['2007-01-16', '24.000001', '23.950004', '24.139998', '23.950004', '18400']] crox [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '44.00', '43.189999', '45.200001', '42.849998', '5860600'], ['2007-01-04', '43.950001', '44.25', '44.619999', '43.52', '1683400'], ['2007-01-05', '43.68', '43.98', '44.369999', '43.00', '1213800'], ['2007-01-08', '44.799999', '43.900002', '45.400002', '43.75', '3208800'], ['2007-01-09', '45.830002', '44.779999', '46.450001', '44.75', '3932400'], ['2007-01-10', '47.68', '45.77', '48.50', '45.59', '6097400'], ['2007-01-11', '47.029999', '47.889999', '49.029999', '46.709999', '3826800'], ['2007-01-12', '47.970001', '47.25', '48.25', '47.099998', '1898600'], ['2007-01-16', '50.02', '48.040001', '50.080002', '47.970001', '6274000']] aaww [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '44.00', '44.91', '45.25', '43.689999', '255800'], ['2007-01-04', '45.279999', '43.970001', '45.279999', '43.75', '164300'], ['2007-01-05', '45.16', '45.080002', '45.75', '44.630001', '204700'], ['2007-01-08', '45.610001', '45.09', '45.669998', '44.59', '128100'], ['2007-01-09', '46.060001', '45.529999', '46.459999', '45.529999', '401400'], ['2007-01-10', '45.990002', '45.84', '46.560001', '45.759998', '298800'], ['2007-01-11', '46.950001', '46.27', '47.50', '46.27', '226300'], ['2007-01-12', '47.119999', '46.990002', '47.459999', '46.990002', '270000'], ['2007-01-16', '47.380001', '47.119999', '47.459999', '47.119999', '174600']] bncn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '19.629999', '19.92', '21.00', '19.34', '27400'], ['2007-01-04', '19.280001', '19.65', '19.66', '19.00', '4800'], ['2007-01-05', '19.280001', '19.280001', '19.280001', '19.280001', '000'], ['2007-01-08', '19.280001', '19.280001', '19.280001', '19.280001', '000'], ['2007-01-09', '18.799999', '18.799999', '18.799999', '18.799999', '200'], ['2007-01-10', '18.51', '18.85', '18.85', '18.51', '700'], ['2007-01-11', '18.65', '18.530001', '18.92', '18.530001', '1800'], ['2007-01-12', '18.50', '18.50', '18.50', '18.50', '400'], ['2007-01-16', '18.50', '18.459999', '18.50', '18.459999', '200']] ctxs [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '26.829999', '27.29', '28.35', '26.099999', '7244600'], ['2007-01-04', '27.950001', '26.85', '28.100001', '26.76', '9382800'], ['2007-01-05', '27.849999', '28.019999', '28.110001', '27.500001', '4941100'], ['2007-01-08', '28.78', '27.849999', '29.41', '27.810001', '10501900'], ['2007-01-09', '29.11', '29.199999', '29.730001', '28.80', '7689300'], ['2007-01-10', '29.570001', '28.889999', '29.870001', '28.599999', '5667200'], ['2007-01-11', '29.939999', '29.95', '30.15', '29.41', '7414500'], ['2007-01-12', '30.44', '29.81', '30.750001', '29.81', '7725300'], ['2007-01-16', '30.27', '30.610001', '30.940001', '30.160001', '4646800']] cycc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.960023', '6.710022', '6.960023', '6.710022', '600'], ['2007-01-04', '6.960023', '6.960023', '6.960023', '6.960023', '000'], ['2007-01-05', '6.880022', '6.970022', '7.000023', '6.700021', '000'], ['2007-01-08', '8.320027', '6.880022', '8.500027', '6.880022', '000'], ['2007-01-09', '7.920026', '8.220026', '8.220026', '7.540024', '000'], ['2007-01-10', '7.980026', '8.000026', '8.010026', '7.880025', '200'], ['2007-01-11', '7.950026', '7.840025', '8.050026', '7.840025', '100'], ['2007-01-12', '8.000026', '7.970025', '8.000026', '7.930026', '200'], ['2007-01-16', '8.080026', '8.000026', '8.100026', '7.980026', '600']] cvgw [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '10.46', '10.47', '10.75', '10.23', '38400'], ['2007-01-04', '10.61', '10.48', '10.75', '10.48', '101700'], ['2007-01-05', '10.94', '10.69', '11.57', '10.69', '115000'], ['2007-01-08', '10.94', '11.03', '11.03', '10.65', '30700'], ['2007-01-09', '11.30', '10.97', '11.38', '10.97', '43300'], ['2007-01-10', '11.57', '11.30', '11.59', '11.23', '42800'], ['2007-01-11', '11.67', '11.56', '12.10', '11.37', '75700'], ['2007-01-12', '11.23', '11.38', '11.40', '11.03', '44100'], ['2007-01-16', '10.73', '11.04', '11.04', '10.65', '61800']] conn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '22.48', '23.50', '23.50', '22.059999', '167400'], ['2007-01-04', '23.360001', '22.48', '23.870001', '22.219999', '223200'], ['2007-01-05', '22.639999', '23.299999', '23.299999', '22.32', '104500'], ['2007-01-08', '22.49', '22.59', '22.59', '21.879999', '143800'], ['2007-01-09', '22.52', '22.450001', '22.700001', '22.209999', '92500'], ['2007-01-10', '22.98', '22.60', '23.07', '22.309999', '197900'], ['2007-01-11', '23.690001', '22.90', '24.17', '22.58', '302300'], ['2007-01-12', '23.940001', '23.65', '24.00', '23.42', '141300'], ['2007-01-16', '23.65', '23.99', '23.99', '23.209999', '144900']] cutr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '27.209999', '27.26', '27.50', '26.799999', '153700'], ['2007-01-04', '27.65', '27.24', '27.790001', '27.15', '155600'], ['2007-01-05', '27.700001', '27.629999', '27.92', '26.959999', '158200'], ['2007-01-08', '27.889999', '27.77', '28.379999', '27.459999', '342200'], ['2007-01-09', '27.16', '27.99', '28.00', '27.00', '91800'], ['2007-01-10', '27.059999', '27.15', '27.280001', '26.799999', '53700'], ['2007-01-11', '27.83', '27.02', '27.92', '26.51', '110100'], ['2007-01-12', '28.50', '27.73', '28.93', '27.68', '212600'], ['2007-01-16', '28.48', '28.48', '28.84', '28.25', '56700']] eng [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.23', '6.40', '6.45', '6.19', '162200'], ['2007-01-04', '6.26', '6.23', '6.29', '6.16', '127400'], ['2007-01-05', '6.09', '6.23', '6.24', '6.00', '179900'], ['2007-01-08', '6.00', '6.02', '6.09', '5.95', '123500'], ['2007-01-09', '6.23', '5.93', '6.25', '5.88', '173200'], ['2007-01-10', '6.02', '6.19', '6.19', '6.01', '81900'], ['2007-01-11', '5.93', '6.01', '6.15', '5.87', '130500'], ['2007-01-12', '5.89', '5.93', '5.98', '5.82', '121200'], ['2007-01-16', '5.88', '5.90', '6.00', '5.80', '154000']] crtn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.65', '1.61', '1.68', '1.59', '16000'], ['2007-01-04', '1.55', '1.65', '1.70', '1.50', '4400'], ['2007-01-05', '1.56', '1.57', '1.57', '1.50', '2700'], ['2007-01-08', '1.59', '1.50', '1.59', '1.50', '18300'], ['2007-01-09', '1.61', '1.61', '1.72', '1.57', '11400'], ['2007-01-10', '1.61', '1.63', '1.77', '1.56', '6000'], ['2007-01-11', '1.57', '1.60', '1.60', '1.53', '900'], ['2007-01-12', '1.56', '1.56', '1.60', '1.56', '100'], ['2007-01-16', '1.62', '1.60', '1.63', '1.58', '4900']] ctws [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '23.110001', '22.610001', '23.110001', '22.610001', '9000'], ['2007-01-04', '23.01', '22.950001', '23.10', '22.809999', '5100'], ['2007-01-05', '23.16', '22.65', '23.17', '22.65', '8600'], ['2007-01-08', '22.84', '22.73', '23.030001', '22.73', '10500'], ['2007-01-09', '22.85', '22.84', '23.129999', '22.84', '11200'], ['2007-01-10', '22.85', '22.84', '22.940001', '22.84', '2600'], ['2007-01-11', '22.85', '22.75', '22.91', '22.75', '10600'], ['2007-01-12', '22.940001', '22.950001', '23.02', '22.809999', '3200'], ['2007-01-16', '22.959999', '22.75', '23.10', '22.75', '9200']] arcw [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.100035', '0.100035', '0.100035', '0.100035', '500'], ['2007-01-04', '0.100035', '0.100035', '0.100035', '0.100035', '000'], ['2007-01-05', '0.100035', '0.100035', '0.100035', '0.100035', '3500'], ['2007-01-08', '0.100035', '0.100035', '0.100035', '0.100035', '4500'], ['2007-01-09', '0.100035', '0.100035', '0.100035', '0.100035', '1800'], ['2007-01-10', '0.100035', '0.100035', '0.100035', '0.100035', '1500'], ['2007-01-11', '0.100035', '0.100035', '0.100035', '0.100035', '3300'], ['2007-01-12', '0.100035', '0.100035', '0.100035', '0.100035', '2800'], ['2007-01-16', '0.100035', '0.100035', '0.100035', '0.100035', '10800']] brks [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '14.42', '14.56', '14.81', '14.10', '1047000'], ['2007-01-04', '14.66', '14.37', '14.79', '14.17', '833200'], ['2007-01-05', '14.57', '14.57', '14.66', '14.25', '623700'], ['2007-01-08', '14.50', '14.64', '14.67', '14.33', '501900'], ['2007-01-09', '14.65', '14.49', '14.68', '14.35', '612900'], ['2007-01-10', '14.91', '14.51', '14.92', '14.43', '690600'], ['2007-01-11', '15.00', '14.95', '15.10', '14.82', '644800'], ['2007-01-12', '15.00', '14.97', '15.04', '14.89', '706300'], ['2007-01-16', '14.82', '15.00', '15.08', '14.76', '617700']] cacc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '33.029999', '33.639999', '33.970001', '32.950001', '51900'], ['2007-01-04', '32.009998', '33.009998', '33.130001', '31.92', '29800'], ['2007-01-05', '30.58', '32.00', '32.18', '30.450001', '31800'], ['2007-01-08', '32.00', '30.52', '32.240002', '30.52', '28400'], ['2007-01-09', '31.860001', '32.110001', '32.110001', '30.90', '20300'], ['2007-01-10', '32.00', '31.620001', '32.380001', '31.030001', '20000'], ['2007-01-11', '31.99', '32.380001', '32.380001', '30.90', '5300'], ['2007-01-12', '32.00', '32.380001', '32.380001', '31.799999', '16600'], ['2007-01-16', '32.00', '32.189999', '32.310001', '31.59', '17200']] cald [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.29', '6.35', '6.59', '6.00', '70200'], ['2007-01-04', '6.34', '6.37', '6.39', '6.34', '17100'], ['2007-01-05', '6.17', '6.37', '6.38', '6.12', '26200'], ['2007-01-08', '6.09', '6.16', '6.46', '6.09', '41300'], ['2007-01-09', '6.12', '6.01', '6.18', '6.00', '44900'], ['2007-01-10', '6.10', '6.13', '6.15', '5.99', '55700'], ['2007-01-11', '6.24', '6.25', '6.40', '6.20', '28400'], ['2007-01-12', '6.09', '6.09', '6.11', '6.06', '64200'], ['2007-01-16', '6.00', '6.08', '6.17', '5.98', '255200']] ca [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '23.32', '23.049999', '23.92', '22.98', '4915700'], ['2007-01-04', '24.110001', '23.200001', '24.219999', '23.200001', '4148700'], ['2007-01-05', '24.040001', '24.01', '24.51', '23.780001', '3749800'], ['2007-01-08', '24.389999', '23.959999', '24.440001', '23.75', '3114700'], ['2007-01-09', '24.860001', '24.90', '25.15', '24.389999', '4334000'], ['2007-01-10', '24.84', '24.719999', '24.940001', '24.52', '2769700'], ['2007-01-11', '24.860001', '24.90', '25.18', '24.799999', '1770400'], ['2007-01-12', '24.860001', '24.91', '24.950001', '24.60', '2139900'], ['2007-01-16', '25.24', '24.65', '25.77', '24.549999', '4867600']] crnt [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.44', '5.50', '5.60', '5.30', '351700'], ['2007-01-04', '5.67', '5.44', '5.70', '5.44', '274300'], ['2007-01-05', '5.98', '5.68', '6.05', '5.68', '456000'], ['2007-01-08', '5.91', '6.00', '6.00', '5.83', '217100'], ['2007-01-09', '5.84', '5.88', '5.94', '5.80', '67100'], ['2007-01-10', '6.00', '5.98', '6.10', '5.96', '499900'], ['2007-01-11', '6.10', '6.00', '6.12', '5.95', '226000'], ['2007-01-12', '6.24', '6.15', '6.30', '6.05', '258100'], ['2007-01-16', '6.26', '6.24', '6.33', '6.20', '468800']] arkr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '32.560001', '32.900002', '32.900002', '32.349998', '11100'], ['2007-01-04', '33.00', '32.860001', '33.00', '32.50', '11300'], ['2007-01-05', '32.740002', '32.900002', '33.200001', '32.619999', '6000'], ['2007-01-08', '32.700001', '32.720001', '32.900002', '32.700001', '5200'], ['2007-01-09', '33.900002', '33.169998', '33.900002', '33.040001', '8000'], ['2007-01-10', '33.599998', '33.900002', '33.900002', '33.59', '5600'], ['2007-01-11', '33.900002', '33.900002', '33.900002', '33.459999', '5300'], ['2007-01-12', '33.990002', '33.869999', '34.099998', '33.700001', '10300'], ['2007-01-16', '34.130001', '34.380001', '34.380001', '33.900002', '13800']] cart [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '18.450003', '18.499998', '18.499998', '18.450003', '800'], ['2007-01-04', '18.450003', '18.450003', '18.450003', '18.450003', '000'], ['2007-01-05', '18.450003', '18.450003', '18.450003', '18.450003', '000'], ['2007-01-08', '18.450003', '18.450003', '18.450003', '18.450003', '000'], ['2007-01-09', '18.749996', '18.749996', '18.749996', '18.749996', '400'], ['2007-01-10', '18.749996', '18.749996', '18.749996', '18.749996', '400'], ['2007-01-11', '19.149999', '19.149999', '19.149999', '19.149999', '700'], ['2007-01-12', '19.149999', '19.149999', '19.149999', '19.149999', '000'], ['2007-01-16', '19.149999', '19.149999', '19.149999', '19.149999', '000']] brew [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.00', '5.20', '5.22', '5.00', '15500'], ['2007-01-04', '5.30', '5.34', '5.75', '5.12', '110100'], ['2007-01-05', '5.51', '5.46', '5.59', '5.43', '10900'], ['2007-01-08', '5.57', '5.52', '5.74', '5.51', '32100'], ['2007-01-09', '5.55', '5.71', '5.73', '5.51', '21500'], ['2007-01-10', '5.69', '5.55', '5.71', '5.55', '26700'], ['2007-01-11', '5.59', '5.73', '5.73', '5.55', '13300'], ['2007-01-12', '5.89', '5.53', '5.93', '5.53', '21300'], ['2007-01-16', '6.14', '6.00', '6.25', '5.91', '57500']] cake [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '24.690001', '24.82', '25.32', '24.50', '1752200'], ['2007-01-04', '25.10', '24.889999', '25.17', '24.530001', '1111400'], ['2007-01-05', '24.66', '25.01', '25.07', '24.59', '1123700'], ['2007-01-08', '24.559999', '24.65', '24.879999', '24.290001', '1387000'], ['2007-01-09', '26.99', '26.48', '27.379999', '26.15', '5733900'], ['2007-01-10', '27.02', '26.799999', '27.35', '26.68', '1813600'], ['2007-01-11', '27.530001', '27.27', '27.60', '27.15', '1346500'], ['2007-01-12', '27.67', '27.549999', '27.75', '27.43', '910900'], ['2007-01-16', '27.83', '27.50', '27.98', '27.50', '889500']] fll [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '3.75', '3.85', '3.85', '3.47', '37800'], ['2007-01-04', '3.70', '3.70', '3.70', '3.60', '7700'], ['2007-01-05', '3.77', '3.65', '3.80', '3.65', '8400'], ['2007-01-08', '3.89', '4.00', '4.00', '3.86', '23000'], ['2007-01-09', '3.85', '3.90', '3.90', '3.80', '14600'], ['2007-01-10', '3.83', '3.85', '3.85', '3.82', '6900'], ['2007-01-11', '3.90', '3.90', '4.00', '3.85', '24800'], ['2007-01-12', '3.90', '3.90', '3.90', '3.86', '10900'], ['2007-01-16', '3.91', '3.90', '3.95', '3.85', '54400']] flws [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.20', '6.19', '6.50', '6.13', '416500'], ['2007-01-04', '6.40', '6.21', '6.49', '6.13', '213300'], ['2007-01-05', '6.16', '6.35', '6.36', '6.15', '236500'], ['2007-01-08', '6.12', '6.19', '6.24', '6.11', '127100'], ['2007-01-09', '6.01', '6.10', '6.16', '5.88', '257900'], ['2007-01-10', '5.97', '5.93', '6.05', '5.84', '356700'], ['2007-01-11', '6.00', '5.98', '6.10', '5.95', '181000'], ['2007-01-12', '6.04', '6.00', '6.13', '5.99', '211000'], ['2007-01-16', '6.15', '6.04', '6.21', '6.03', '212100']] ctg [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.75', '4.80', '4.80', '4.75', '42100'], ['2007-01-04', '4.75', '4.75', '4.80', '4.72', '67200'], ['2007-01-05', '4.75', '4.75', '4.80', '4.71', '31900'], ['2007-01-08', '4.75', '4.71', '4.80', '4.70', '6700'], ['2007-01-09', '4.75', '4.76', '4.79', '4.75', '12800'], ['2007-01-10', '4.79', '4.75', '4.80', '4.75', '3600'], ['2007-01-11', '4.72', '4.79', '4.80', '4.72', '33100'], ['2007-01-12', '4.67', '4.71', '4.76', '4.67', '22500'], ['2007-01-16', '4.70', '4.63', '4.74', '4.63', '26800']] cvly [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '20.140138', '20.270141', '20.480141', '19.570133', '2900'], ['2007-01-04', '20.140138', '19.610133', '20.170131', '19.610133', '1500'], ['2007-01-05', '20.140138', '20.140138', '20.140138', '20.140138', '000'], ['2007-01-08', '19.750129', '19.750129', '19.750129', '19.750129', '1100'], ['2007-01-09', '19.500129', '19.500129', '19.500129', '19.350127', '1900'], ['2007-01-10', '19.500129', '19.500129', '19.500129', '19.500129', '000'], ['2007-01-11', '19.750129', '19.750129', '19.750129', '19.750129', '1100'], ['2007-01-12', '19.750129', '19.750129', '19.750129', '19.750129', '000'], ['2007-01-16', '19.670131', '19.670131', '19.670131', '19.670131', '100']] call [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.09', '4.30', '4.30', '4.06', '3800'], ['2007-01-04', '3.98', '4.09', '4.10', '3.98', '1800'], ['2007-01-05', '3.90', '3.89', '4.00', '3.86', '3800'], ['2007-01-08', '3.80', '3.97', '4.08', '3.62', '3000'], ['2007-01-09', '3.80', '3.80', '3.81', '3.80', '2400'], ['2007-01-10', '3.61', '3.70', '3.70', '3.54', '3800'], ['2007-01-11', '3.55', '3.60', '3.61', '3.52', '4200'], ['2007-01-12', '3.61', '3.64', '3.86', '3.50', '6400'], ['2007-01-16', '3.70', '3.65', '3.70', '3.65', '400']] etfc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '22.910001', '22.60', '23.02', '22.50', '458200'], ['2007-01-04', '23.29', '23.00', '23.35', '22.92', '527100'], ['2007-01-05', '23.09', '23.15', '23.280001', '22.82', '358900'], ['2007-01-08', '23.510001', '23.09', '23.560001', '22.95', '400100'], ['2007-01-09', '23.32', '23.49', '23.67', '23.10', '377100'], ['2007-01-10', '23.59', '23.25', '23.710001', '23.110001', '318400'], ['2007-01-11', '24.110001', '23.62', '24.19', '23.45', '290700'], ['2007-01-12', '25.02', '23.930001', '25.210001', '23.89', '761400'], ['2007-01-16', '25.45', '25.180001', '26.079999', '25.160001', '802400']] cent [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '47.900002', '48.57', '48.630001', '46.740002', '480100'], ['2007-01-04', '47.049999', '48.009998', '48.130001', '46.400002', '400500'], ['2007-01-05', '46.799999', '46.93', '47.32', '46.279999', '428200'], ['2007-01-08', '46.919998', '46.91', '47.66', '46.049999', '364600'], ['2007-01-09', '47.07', '46.919998', '47.099998', '45.990002', '382700'], ['2007-01-10', '47.73', '46.810001', '48.02', '46.810001', '303900'], ['2007-01-11', '47.84', '47.790001', '48.27', '47.599998', '163200'], ['2007-01-12', '48.119999', '47.810001', '48.220001', '47.490002', '154700'], ['2007-01-16', '48.75', '48.209999', '49.130001', '48.209999', '211800']] dzsi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.33', '1.31', '1.35', '1.31', '168100'], ['2007-01-04', '1.36', '1.35', '1.36', '1.32', '238000'], ['2007-01-05', '1.32', '1.34', '1.36', '1.30', '149300'], ['2007-01-08', '1.36', '1.31', '1.36', '1.30', '168800'], ['2007-01-09', '1.32', '1.35', '1.36', '1.29', '262400'], ['2007-01-10', '1.31', '1.30', '1.33', '1.28', '178100'], ['2007-01-11', '1.34', '1.32', '1.35', '1.30', '252100'], ['2007-01-12', '1.32', '1.34', '1.34', '1.28', '171900'], ['2007-01-16', '1.35', '1.33', '1.35', '1.31', '204500']] bofi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.93', '6.93', '6.93', '6.90', '13200'], ['2007-01-04', '6.95', '6.98', '7.04', '6.89', '12400'], ['2007-01-05', '6.90', '6.90', '6.96', '6.90', '24000'], ['2007-01-08', '6.93', '6.92', '6.93', '6.90', '11200'], ['2007-01-09', '6.90', '6.91', '6.94', '6.90', '21200'], ['2007-01-10', '6.90', '6.91', '6.91', '6.90', '3200'], ['2007-01-11', '6.92', '6.91', '6.92', '6.85', '4000'], ['2007-01-12', '6.89', '6.85', '6.92', '6.82', '58000'], ['2007-01-16', '6.87', '6.86', '6.89', '6.86', '32400']] casy [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '23.84', '23.65', '24.139999', '23.49', '276700'], ['2007-01-04', '24.129999', '23.84', '24.129999', '23.50', '271000'], ['2007-01-05', '24.049999', '23.969999', '24.209999', '23.83', '307600'], ['2007-01-08', '23.77', '23.99', '23.99', '23.51', '269300'], ['2007-01-09', '24.00', '23.68', '24.08', '23.49', '204600'], ['2007-01-10', '24.209999', '23.82', '24.23', '23.75', '191000'], ['2007-01-11', '24.809999', '24.23', '24.92', '24.219999', '305200'], ['2007-01-12', '25.129999', '24.799999', '25.16', '24.799999', '176700'], ['2007-01-16', '24.719999', '25.25', '25.35', '24.60', '246500']] chco [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '40.98', '41.099998', '41.75', '40.310001', '41500'], ['2007-01-04', '40.91', '40.830002', '41.02', '40.259998', '32500'], ['2007-01-05', '39.599998', '40.93', '40.93', '39.599998', '40000'], ['2007-01-08', '39.849998', '39.75', '39.919998', '39.189999', '32800'], ['2007-01-09', '39.619999', '39.779999', '39.959999', '39.240002', '56100'], ['2007-01-10', '39.48', '39.240002', '39.52', '38.98', '26100'], ['2007-01-11', '39.59', '39.419998', '40.139999', '39.240002', '28600'], ['2007-01-12', '40.240002', '39.490002', '40.240002', '39.490002', '39200'], ['2007-01-16', '39.369999', '40.25', '40.34', '39.259998', '33200']] apog [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '19.41', '19.559999', '19.75', '19.25', '375000'], ['2007-01-04', '19.309999', '18.91', '19.389999', '18.719999', '195400'], ['2007-01-05', '18.90', '19.18', '19.18', '18.709999', '172200'], ['2007-01-08', '18.879999', '18.940001', '19.190001', '18.75', '174900'], ['2007-01-09', '18.51', '18.860001', '18.860001', '18.209999', '158800'], ['2007-01-10', '18.73', '18.309999', '18.75', '18.26', '117300'], ['2007-01-11', '18.200001', '18.50', '18.60', '18.049999', '511000'], ['2007-01-12', '18.190001', '18.200001', '18.48', '18.110001', '198100'], ['2007-01-16', '18.190001', '18.26', '18.58', '18.040001', '256700']] exfo [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.62', '5.62', '5.80', '5.57', '53300'], ['2007-01-04', '5.55', '5.66', '5.67', '5.54', '66700'], ['2007-01-05', '5.60', '5.56', '5.61', '5.52', '79000'], ['2007-01-08', '5.71', '5.56', '5.76', '5.54', '148500'], ['2007-01-09', '5.65', '5.79', '5.79', '5.51', '159600'], ['2007-01-10', '6.09', '5.86', '6.25', '5.80', '604200'], ['2007-01-11', '6.23', '6.09', '6.44', '6.09', '245200'], ['2007-01-12', '6.30', '6.28', '6.50', '6.15', '155900'], ['2007-01-16', '6.25', '6.36', '6.36', '6.19', '53800']] chfn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '52.099995', '52.430002', '52.669999', '51.800004', '15400'], ['2007-01-04', '52.200005', '51.880002', '52.40', '51.630001', '3400'], ['2007-01-05', '51.199999', '52.00', '52.00', '51.199999', '6400'], ['2007-01-08', '50.970002', '50.789999', '50.970002', '50.060001', '12300'], ['2007-01-09', '50.450003', '50.740004', '50.94', '50.399998', '15800'], ['2007-01-10', '50.239994', '50.270001', '50.300003', '49.999997', '6700'], ['2007-01-11', '50.590004', '50.219996', '50.600003', '50.010001', '8600'], ['2007-01-12', '50.919997', '50.379995', '50.919997', '50.040003', '10800'], ['2007-01-16', '50.779996', '51.459998', '51.569998', '50.560002', '17400']] asys [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '7.71', '7.70', '7.72', '7.65', '8500'], ['2007-01-04', '7.71', '7.70', '7.71', '7.70', '2300'], ['2007-01-05', '7.52', '7.70', '7.70', '7.52', '13500'], ['2007-01-08', '7.02', '7.50', '7.51', '7.00', '10400'], ['2007-01-09', '6.95', '6.80', '7.08', '6.65', '9200'], ['2007-01-10', '6.92', '6.92', '6.92', '6.92', '200'], ['2007-01-11', '6.91', '6.94', '7.05', '6.91', '5100'], ['2007-01-12', '7.00', '6.99', '7.01', '6.92', '10700'], ['2007-01-16', '7.00', '6.99', '7.01', '6.99', '900']] egan [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.27', '1.31', '1.31', '1.26', '4000'], ['2007-01-04', '1.35', '1.35', '1.35', '1.34', '6000'], ['2007-01-05', '1.30', '1.26', '1.30', '1.26', '5300'], ['2007-01-08', '1.25', '1.30', '1.31', '1.25', '12400'], ['2007-01-09', '1.35', '1.25', '1.38', '1.25', '6000'], ['2007-01-10', '1.38', '1.38', '1.38', '1.38', '2400'], ['2007-01-11', '1.35', '1.38', '1.38', '1.30', '10800'], ['2007-01-12', '1.35', '1.37', '1.37', '1.35', '1400'], ['2007-01-16', '1.30', '1.35', '1.35', '1.30', '1200']] adre [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '39.07', '40.02', '40.040001', '38.84', '429700'], ['2007-01-04', '38.580002', '38.68', '38.75', '38.27', '181800'], ['2007-01-05', '37.630001', '38.369999', '38.439999', '37.209999', '365300'], ['2007-01-08', '38.040001', '37.709999', '38.119999', '37.709999', '225000'], ['2007-01-09', '37.09', '38.07', '38.490002', '36.880001', '387900'], ['2007-01-10', '36.93', '36.580002', '37.00', '36.139999', '678000'], ['2007-01-11', '37.400002', '37.099998', '37.779999', '37.00', '405900'], ['2007-01-12', '38.099998', '37.639999', '38.099998', '37.400002', '159200'], ['2007-01-16', '38.029999', '38.040001', '38.220001', '37.919998', '288300']] ebix [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '26.60004', '28.389959', '28.389959', '26.100001', '87300'], ['2007-01-04', '25.90002', '26.749979', '27.009991', '25.190011', '138600'], ['2007-01-05', '26.049959', '25.340041', '26.42004', '25.340041', '27900'], ['2007-01-08', '26.810009', '26.70003', '26.810009', '26.65998', '33300'], ['2007-01-09', '27.099991', '27.36999', '27.659969', '27.099991', '70200'], ['2007-01-10', '27.099991', '27.099991', '27.099991', '27.099991', '000'], ['2007-01-11', '27.099991', '27.43002', '27.43002', '27.099991', '10800'], ['2007-01-12', '27.749969', '27.140039', '27.749969', '27.140039', '18000'], ['2007-01-16', '27.870029', '28.170001', '28.170001', '27.539999', '119700']] amag [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '59.380001', '61.080002', '61.740002', '58.119999', '492900'], ['2007-01-04', '59.700001', '59.400002', '60.209999', '58.610001', '181100'], ['2007-01-05', '58.34', '59.73', '60.16', '58.23', '250500'], ['2007-01-08', '57.91', '58.00', '59.34', '57.740002', '166200'], ['2007-01-09', '59.91', '58.060001', '60.799999', '57.869999', '361500'], ['2007-01-10', '59.419998', '59.369999', '59.869999', '58.189999', '266100'], ['2007-01-11', '62.27', '59.529999', '62.50', '59.220001', '355500'], ['2007-01-12', '63.790001', '62.27', '63.98', '62.16', '277900'], ['2007-01-16', '64.290001', '64.07', '64.900002', '63.669998', '286200']] abeo [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '2.90', '2.88', '3.20', '2.50', '700'], ['2007-01-04', '2.95', '2.95', '2.95', '2.95', '000'], ['2007-01-05', '2.95', '2.95', '2.95', '2.75', '200'], ['2007-01-08', '2.95', '2.85', '2.95', '2.60', '400'], ['2007-01-09', '2.85', '2.85', '2.90', '2.70', '300'], ['2007-01-10', '2.80', '2.80', '2.85', '2.65', '300'], ['2007-01-11', '2.95', '2.75', '2.95', '2.60', '300'], ['2007-01-12', '2.85', '2.84', '2.89', '2.65', '300'], ['2007-01-16', '2.75', '2.70', '2.85', '2.50', '600']] crvl [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '47.970001', '48.689999', '49.18', '47.220001', '632600'], ['2007-01-04', '46.77', '48.150002', '48.470001', '46.599998', '781400'], ['2007-01-05', '43.48', '46.560001', '46.740002', '43.150002', '838600'], ['2007-01-08', '43.220001', '42.790001', '44.27', '40.950001', '1186200'], ['2007-01-09', '43.48', '43.459999', '44.060001', '42.849998', '478800'], ['2007-01-10', '43.599998', '43.02', '43.790001', '41.93', '465400'], ['2007-01-11', '43.57', '43.220001', '44.220001', '43.220001', '395200'], ['2007-01-12', '44.540001', '43.439999', '45.07', '42.299999', '522800'], ['2007-01-16', '42.93', '44.459999', '45.759998', '42.650002', '562200']] belfa [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '30.200001', '31.00', '31.16', '30.059999', '6300'], ['2007-01-04', '30.65', '30.450001', '30.65', '30.450001', '800'], ['2007-01-05', '29.610001', '30.639999', '30.639999', '29.60', '3400'], ['2007-01-08', '29.49', '29.41', '29.549999', '29.35', '2100'], ['2007-01-09', '29.280001', '29.450001', '29.450001', '29.049999', '3900'], ['2007-01-10', '29.299999', '29.42', '29.74', '29.16', '4000'], ['2007-01-11', '29.23', '29.299999', '29.309999', '28.889999', '10800'], ['2007-01-12', '29.040001', '29.48', '29.58', '28.959999', '17000'], ['2007-01-16', '28.860001', '29.18', '29.309999', '28.85', '10600']] dxtr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.55', '4.74', '4.88', '4.50', '5400'], ['2007-01-04', '4.49', '4.52', '4.54', '4.37', '5900'], ['2007-01-05', '4.40', '4.58', '4.58', '4.36', '2900'], ['2007-01-08', '4.47', '4.41', '4.56', '4.39', '3200'], ['2007-01-09', '4.52', '4.50', '4.60', '4.45', '5200'], ['2007-01-10', '4.60', '4.50', '4.64', '4.46', '3400'], ['2007-01-11', '4.81', '4.65', '4.94', '4.61', '6400'], ['2007-01-12', '4.89', '4.90', '4.94', '4.67', '3100'], ['2007-01-16', '5.10', '4.35', '5.12', '4.10', '43400']] crzo [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '27.200001', '28.77', '28.780001', '26.959999', '677500'], ['2007-01-04', '26.450001', '26.90', '27.139999', '26.120001', '737000'], ['2007-01-05', '26.08', '26.32', '26.65', '25.82', '901200'], ['2007-01-08', '26.860001', '26.51', '27.15', '26.290001', '390800'], ['2007-01-09', '26.219999', '26.440001', '26.690001', '25.799999', '291800'], ['2007-01-10', '25.799999', '25.950001', '26.24', '25.540001', '255100'], ['2007-01-11', '26.459999', '25.709999', '26.75', '25.629999', '545300'], ['2007-01-12', '27.43', '26.50', '27.540001', '26.50', '365300'], ['2007-01-16', '27.389999', '27.43', '28.17', '27.280001', '311200']] anik [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '13.17', '13.50', '13.57', '13.10', '77800'], ['2007-01-04', '13.33', '13.12', '13.38', '13.12', '43900'], ['2007-01-05', '13.29', '13.33', '13.38', '13.18', '19800'], ['2007-01-08', '13.18', '13.24', '13.24', '13.07', '23300'], ['2007-01-09', '13.09', '13.13', '13.18', '13.07', '22500'], ['2007-01-10', '12.89', '13.05', '13.13', '12.75', '45500'], ['2007-01-11', '12.55', '12.84', '12.97', '12.32', '45000'], ['2007-01-12', '12.63', '12.50', '12.99', '12.42', '35800'], ['2007-01-16', '13.06', '12.60', '13.28', '12.50', '45800']] dgii [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '13.84', '13.88', '13.93', '13.57', '102300'], ['2007-01-04', '13.77', '13.84', '13.92', '13.66', '120100'], ['2007-01-05', '13.42', '13.68', '13.74', '13.13', '160300'], ['2007-01-08', '13.29', '13.39', '13.39', '13.20', '93200'], ['2007-01-09', '13.19', '13.28', '13.28', '13.09', '122700'], ['2007-01-10', '13.28', '13.13', '13.37', '13.10', '85100'], ['2007-01-11', '13.36', '13.28', '13.53', '13.20', '167000'], ['2007-01-12', '13.59', '13.38', '13.73', '13.35', '120800'], ['2007-01-16', '13.19', '13.67', '13.86', '13.13', '87200']] expd [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '41.790001', '41.130001', '42.490002', '40.50', '2343300'], ['2007-01-04', '42.209999', '41.849998', '42.299999', '41.330002', '1386100'], ['2007-01-05', '41.779999', '41.959999', '42.00', '41.32', '1437700'], ['2007-01-08', '42.330002', '41.77', '42.490002', '41.310001', '2047000'], ['2007-01-09', '41.369999', '42.27', '42.82', '41.119999', '2031800'], ['2007-01-10', '41.560001', '41.029999', '41.599998', '40.619999', '1557500'], ['2007-01-11', '42.689999', '43.040001', '43.720001', '42.450001', '2043800'], ['2007-01-12', '43.939999', '42.580002', '43.939999', '42.580002', '1392200'], ['2007-01-16', '45.060001', '44.040001', '45.459999', '44.00', '1869300']] dgicb [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '18.00', '18.00', '18.00', '18.00', '000'], ['2007-01-04', '17.84', '16.09', '17.84', '16.09', '300'], ['2007-01-05', '17.85', '17.85', '17.940001', '17.549999', '7400'], ['2007-01-08', '17.34', '17.01', '17.50', '17.01', '1300'], ['2007-01-09', '17.290001', '17.280001', '17.32', '17.25', '5400'], ['2007-01-10', '17.00', '17.10', '17.10', '17.00', '5900'], ['2007-01-11', '17.35', '17.450001', '17.450001', '17.35', '200'], ['2007-01-12', '17.35', '17.35', '17.35', '17.35', '000'], ['2007-01-16', '17.25', '17.049999', '17.25', '17.030001', '1200']] celg [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '57.200001', '58.099998', '58.290001', '56.00', '10759000'], ['2007-01-04', '58.040001', '57.240002', '58.599998', '56.50', '8513600'], ['2007-01-05', '57.580002', '58.00', '58.139999', '56.900002', '5935400'], ['2007-01-08', '57.299999', '57.279999', '57.77', '56.50', '7397800'], ['2007-01-09', '54.849998', '54.549999', '55.060001', '53.799999', '26138800'], ['2007-01-10', '55.25', '54.48', '55.310001', '53.91', '7155000'], ['2007-01-11', '56.00', '55.349998', '56.25', '55.029999', '6261000'], ['2007-01-12', '55.880001', '56.200001', '56.50', '55.32', '6139400'], ['2007-01-16', '55.73', '56.009998', '56.169998', '55.349998', '7372400']] alsk [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '15.26', '15.19', '15.54', '15.07', '393200'], ['2007-01-04', '15.43', '15.20', '15.54', '15.05', '238100'], ['2007-01-05', '15.24', '15.40', '15.44', '15.12', '292900'], ['2007-01-08', '15.26', '15.22', '15.38', '14.89', '361200'], ['2007-01-09', '15.43', '15.26', '15.47', '15.00', '226400'], ['2007-01-10', '15.61', '15.32', '15.68', '15.07', '339500'], ['2007-01-11', '15.59', '15.67', '15.96', '15.54', '234400'], ['2007-01-12', '15.99', '15.55', '16.059999', '15.50', '305100'], ['2007-01-16', '16.030001', '16.09', '16.280001', '15.92', '279300']] cwst [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '12.64', '12.30', '12.70', '12.30', '106200'], ['2007-01-04', '12.54', '12.64', '12.66', '12.34', '111400'], ['2007-01-05', '12.31', '12.55', '12.55', '12.23', '122200'], ['2007-01-08', '12.42', '12.34', '12.48', '12.00', '170600'], ['2007-01-09', '12.32', '12.35', '12.49', '12.13', '144000'], ['2007-01-10', '12.41', '12.20', '12.48', '12.11', '142000'], ['2007-01-11', '12.58', '12.40', '12.66', '12.25', '109800'], ['2007-01-12', '12.68', '12.67', '12.76', '12.53', '152000'], ['2007-01-16', '12.61', '12.76', '12.95', '12.55', '71900']] ffhl [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '14.90', '16.93', '17.139999', '14.45', '3418100'], ['2007-01-04', '15.05', '15.05', '16.10', '14.75', '2520400'], ['2007-01-05', '14.40', '15.00', '15.30', '14.14', '1409900'], ['2007-01-08', '13.80', '14.35', '14.71', '13.66', '1072700'], ['2007-01-09', '14.30', '14.14', '15.24', '14.00', '2177800'], ['2007-01-10', '13.10', '14.00', '14.54', '13.10', '1195300'], ['2007-01-11', '12.93', '13.29', '13.81', '12.75', '891300'], ['2007-01-12', '14.25', '13.25', '14.42', '12.85', '2052500'], ['2007-01-16', '13.99', '14.43', '15.07', '13.79', '1831600']] aplp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '26.459999', '27.00', '27.00', '26.33', '38400'], ['2007-01-04', '26.85', '26.290001', '27.00', '26.290001', '12200'], ['2007-01-05', '26.200001', '26.76', '26.76', '26.01', '120200'], ['2007-01-08', '26.309999', '26.110001', '26.559999', '25.450001', '53500'], ['2007-01-09', '26.50', '26.200001', '26.610001', '25.959999', '7800'], ['2007-01-10', '26.75', '26.610001', '26.809999', '26.48', '20000'], ['2007-01-11', '26.629999', '26.709999', '27.10', '26.610001', '53700'], ['2007-01-12', '26.59', '26.60', '26.65', '26.549999', '12700'], ['2007-01-16', '26.15', '26.10', '26.299999', '25.950001', '67800']] cizn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '22.35', '22.35', '22.35', '22.35', '200'], ['2007-01-04', '22.35', '22.35', '22.35', '22.35', '000'], ['2007-01-05', '22.50', '22.50', '22.50', '22.50', '200'], ['2007-01-08', '22.50', '22.50', '22.50', '22.50', '000'], ['2007-01-09', '21.440001', '21.440001', '21.440001', '21.440001', '400'], ['2007-01-10', '22.450001', '22.450001', '22.450001', '22.450001', '100'], ['2007-01-11', '22.450001', '22.450001', '22.450001', '22.450001', '000'], ['2007-01-12', '21.50', '21.450001', '21.50', '21.450001', '1300'], ['2007-01-16', '21.32', '21.32', '21.32', '21.32', '900']] dvax [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '8.47', '9.16', '9.24', '8.33', '101000'], ['2007-01-04', '8.79', '8.41', '8.97', '8.36', '79300'], ['2007-01-05', '8.54', '8.73', '8.73', '8.51', '17800'], ['2007-01-08', '5.96', '6.37', '6.74', '5.85', '738900'], ['2007-01-09', '5.78', '5.93', '6.04', '5.72', '84300'], ['2007-01-10', '5.66', '5.76', '5.79', '5.60', '62700'], ['2007-01-11', '6.02', '5.66', '6.02', '5.65', '65300'], ['2007-01-12', '6.03', '6.02', '6.25', '5.91', '195800'], ['2007-01-16', '5.94', '6.00', '6.05', '5.87', '36100']] arry [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '12.57', '12.90', '12.97', '12.12', '282900'], ['2007-01-04', '13.01', '12.57', '13.24', '12.57', '201200'], ['2007-01-05', '12.72', '12.98', '13.05', '12.37', '387900'], ['2007-01-08', '12.94', '12.72', '13.01', '12.59', '344400'], ['2007-01-09', '12.89', '12.96', '13.03', '12.75', '263600'], ['2007-01-10', '12.98', '12.80', '13.23', '12.80', '172600'], ['2007-01-11', '12.95', '13.03', '13.25', '12.85', '255600'], ['2007-01-12', '13.50', '12.96', '13.53', '12.96', '509700'], ['2007-01-16', '13.20', '13.53', '14.08', '13.10', '692400']] amkr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '9.89', '9.38', '10.07', '9.38', '4055500'], ['2007-01-04', '9.98', '9.90', '10.03', '9.72', '2221500'], ['2007-01-05', '9.81', '9.93', '9.95', '9.59', '3054300'], ['2007-01-08', '10.22', '9.83', '10.29', '9.75', '3353900'], ['2007-01-09', '10.42', '10.20', '10.50', '10.09', '2923500'], ['2007-01-10', '10.60', '10.35', '10.60', '10.25', '2950300'], ['2007-01-11', '11.30', '10.70', '12.00', '10.53', '11869400'], ['2007-01-12', '11.28', '11.30', '11.38', '11.10', '3508400'], ['2007-01-16', '11.19', '11.27', '11.40', '11.10', '2577000']] arii [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '33.380001', '34.360001', '34.360001', '32.040001', '100600'], ['2007-01-04', '32.459999', '33.849998', '33.849998', '32.459999', '112000'], ['2007-01-05', '31.35', '32.490002', '32.889999', '31.030001', '89600'], ['2007-01-08', '30.450001', '31.48', '31.49', '30.290001', '99700'], ['2007-01-09', '30.58', '30.440001', '30.75', '30.25', '39100'], ['2007-01-10', '30.870001', '30.559999', '31.01', '30.08', '53900'], ['2007-01-11', '31.75', '30.799999', '32.00', '30.790001', '63100'], ['2007-01-12', '31.719999', '31.860001', '32.07', '31.00', '45700'], ['2007-01-16', '30.940001', '31.780001', '32.139999', '30.77', '40400']] csco [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '27.73', '27.459999', '27.98', '27.33', '64226000'], ['2007-01-04', '28.459999', '27.68', '28.49', '27.540001', '73012100'], ['2007-01-05', '28.469999', '28.440001', '28.57', '28.049999', '62647800'], ['2007-01-08', '28.629999', '28.540001', '28.74', '28.32', '47936500'], ['2007-01-09', '28.469999', '28.719999', '28.75', '28.309999', '50488300'], ['2007-01-10', '28.68', '28.27', '28.73', '28.209999', '50632400'], ['2007-01-11', '28.690001', '28.77', '28.99', '28.610001', '54602200'], ['2007-01-12', '28.92', '28.540001', '28.969999', '28.450001', '54588000'], ['2007-01-16', '28.040001', '28.59', '28.59', '28.00', '75551500']] csgs [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '26.059999', '26.610001', '26.700001', '25.700001', '908000'], ['2007-01-04', '26.50', '26.00', '26.620001', '25.969999', '851300'], ['2007-01-05', '26.17', '26.51', '26.700001', '25.98', '343500'], ['2007-01-08', '26.09', '26.190001', '26.299999', '25.639999', '483100'], ['2007-01-09', '26.24', '26.09', '26.32', '25.940001', '346000'], ['2007-01-10', '26.040001', '26.059999', '26.280001', '25.889999', '271100'], ['2007-01-11', '26.059999', '26.09', '26.84', '25.969999', '767400'], ['2007-01-12', '26.540001', '26.00', '26.799999', '26.00', '517600'], ['2007-01-16', '26.76', '26.540001', '26.969999', '26.540001', '471000']] bstc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.10', '4.00', '4.10', '4.00', '15200'], ['2007-01-04', '4.15', '4.15', '4.15', '4.15', '1600'], ['2007-01-05', '4.50', '4.30', '4.50', '4.25', '14000'], ['2007-01-08', '4.50', '4.37', '4.50', '4.37', '6200'], ['2007-01-09', '4.50', '4.50', '4.50', '4.50', '1300'], ['2007-01-10', '4.50', '4.65', '4.65', '4.50', '3400'], ['2007-01-11', '4.50', '4.50', '4.60', '4.40', '7800'], ['2007-01-12', '4.50', '4.50', '4.50', '4.50', '500'], ['2007-01-16', '4.50', '4.50', '4.50', '4.50', '000']] atax [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '7.80', '7.80', '8.00', '7.80', '13300'], ['2007-01-04', '7.99', '7.91', '8.00', '7.80', '15000'], ['2007-01-05', '8.04', '7.99', '8.04', '7.99', '8900'], ['2007-01-08', '8.10', '8.05', '8.10', '8.00', '8200'], ['2007-01-09', '8.17', '8.10', '8.25', '8.00', '12300'], ['2007-01-10', '8.20', '8.25', '8.25', '8.20', '200'], ['2007-01-11', '8.01', '8.08', '8.08', '8.01', '1700'], ['2007-01-12', '8.10', '8.00', '8.14', '8.00', '1200'], ['2007-01-16', '8.10', '8.10', '8.10', '8.10', '000']] fhco [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.52', '1.54', '1.54', '1.50', '4300'], ['2007-01-04', '1.50', '1.52', '1.57', '1.50', '21500'], ['2007-01-05', '1.48', '1.48', '1.48', '1.48', '500'], ['2007-01-08', '1.49', '1.48', '1.53', '1.48', '24800'], ['2007-01-09', '1.48', '1.48', '1.48', '1.48', '1000'], ['2007-01-10', '1.46', '1.48', '1.48', '1.46', '5600'], ['2007-01-11', '1.50', '1.50', '1.50', '1.46', '7900'], ['2007-01-12', '1.49', '1.50', '1.51', '1.48', '58300'], ['2007-01-16', '1.54', '1.47', '1.54', '1.47', '2900']] bobe [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '34.299999', '34.27', '34.919998', '33.799999', '635900'], ['2007-01-04', '34.200001', '34.200001', '34.310001', '33.639999', '400400'], ['2007-01-05', '33.720001', '34.220001', '34.220001', '33.599998', '233000'], ['2007-01-08', '33.66', '33.91', '34.00', '33.09', '350600'], ['2007-01-09', '34.119999', '33.59', '34.360001', '33.57', '301600'], ['2007-01-10', '34.080002', '33.900002', '34.330002', '33.759998', '308500'], ['2007-01-11', '34.50', '34.00', '34.639999', '34.00', '312200'], ['2007-01-12', '34.32', '34.349998', '34.50', '34.169998', '241700'], ['2007-01-16', '34.380001', '34.439999', '34.700001', '34.32', '344800']] bde [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '7.05', '7.00', '7.05', '7.00', '5400'], ['2007-01-04', '7.05', '7.05', '7.05', '7.00', '2700'], ['2007-01-05', '7.05', '7.00', '7.05', '7.00', '2000'], ['2007-01-08', '7.10', '7.05', '7.10', '7.05', '44500'], ['2007-01-09', '7.15', '7.15', '7.15', '7.05', '1200'], ['2007-01-10', '7.20', '7.15', '7.20', '7.05', '10300'], ['2007-01-11', '7.40', '7.20', '7.45', '7.10', '32100'], ['2007-01-12', '7.35', '7.35', '7.35', '7.23', '7400'], ['2007-01-16', '7.40', '7.30', '7.45', '7.25', '20000']] flxs [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '12.52', '12.52', '12.75', '12.51', '22800'], ['2007-01-04', '12.62', '12.57', '12.72', '12.53', '15900'], ['2007-01-05', '12.63', '12.62', '12.80', '12.62', '6100'], ['2007-01-08', '12.60', '12.55', '12.63', '12.55', '3700'], ['2007-01-09', '12.71', '12.93', '12.93', '12.61', '1500'], ['2007-01-10', '12.73', '12.71', '12.74', '12.68', '3700'], ['2007-01-11', '12.70', '12.70', '12.75', '12.60', '3900'], ['2007-01-12', '12.73', '12.72', '12.73', '12.68', '5200'], ['2007-01-16', '13.00', '12.90', '13.01', '12.83', '9000']] chci [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.089994', '5.849994', '6.089994', '5.729994', '83500'], ['2007-01-04', '6.479994', '6.039994', '6.629993', '6.019994', '98400'], ['2007-01-05', '6.009994', '6.429993', '6.699994', '6.009994', '61500'], ['2007-01-08', '5.889994', '6.049994', '6.159994', '5.399994', '54600'], ['2007-01-09', '6.039994', '5.929994', '6.049994', '5.909994', '27500'], ['2007-01-10', '6.149994', '5.969994', '6.249994', '5.969994', '21300'], ['2007-01-11', '6.249994', '6.139994', '6.249994', '6.119994', '15100'], ['2007-01-12', '6.349994', '6.219994', '6.379994', '6.159994', '11300'], ['2007-01-16', '6.369994', '6.369994', '6.409993', '6.259994', '27900']] bjri [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '19.41', '20.33', '20.58', '19.379999', '105400'], ['2007-01-04', '20.09', '19.360001', '20.110001', '19.219999', '149000'], ['2007-01-05', '19.959999', '20.15', '20.17', '19.889999', '97300'], ['2007-01-08', '20.059999', '20.030001', '20.200001', '19.90', '63100'], ['2007-01-09', '20.360001', '20.17', '20.52', '20.129999', '130800'], ['2007-01-10', '20.540001', '20.299999', '20.719999', '20.26', '94100'], ['2007-01-11', '20.969999', '20.690001', '21.25', '20.68', '104900'], ['2007-01-12', '20.940001', '20.92', '21.200001', '20.860001', '76600'], ['2007-01-16', '20.809999', '20.98', '21.49', '20.66', '138700']] egt [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '2.08', '2.21', '2.66', '2.03', '10600'], ['2007-01-04', '2.16', '2.15', '2.20', '2.10', '6100'], ['2007-01-05', '2.10', '2.09', '2.10', '2.09', '1300'], ['2007-01-08', '2.13', '2.08', '2.13', '2.08', '3600'], ['2007-01-09', '2.13', '2.12', '2.13', '2.11', '400'], ['2007-01-10', '2.05', '2.13', '2.13', '2.05', '900'], ['2007-01-11', '2.04', '2.06', '2.09', '2.02', '700'], ['2007-01-12', '2.02', '2.06', '2.06', '2.02', '900'], ['2007-01-16', '2.03', '2.00', '2.03', '1.97', '4000']] cfbk [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '7.40', '7.30', '7.49', '7.30', '700'], ['2007-01-04', '7.44', '7.32', '7.50', '7.20', '2000'], ['2007-01-05', '7.30', '7.21', '7.40', '7.21', '300'], ['2007-01-08', '7.31', '7.31', '7.31', '7.31', '000'], ['2007-01-09', '7.35', '7.39', '7.40', '7.35', '400'], ['2007-01-10', '7.34', '7.32', '7.34', '7.32', '100'], ['2007-01-11', '7.32', '7.30', '7.32', '7.30', '700'], ['2007-01-12', '7.40', '7.32', '7.45', '7.32', '1800'], ['2007-01-16', '7.58', '7.50', '7.72', '7.50', '500']] abio [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '3.788484', '4.018392', '4.058376', '3.7485', '3200'], ['2007-01-04', '3.89844', '3.94842', '3.978408', '3.838464', '3100'], ['2007-01-05', '3.84846', '3.868452', '3.928428', '3.84846', '2100'], ['2007-01-08', '3.84846', '3.878448', '3.89844', '3.828468', '1000'], ['2007-01-09', '3.688524', '3.828468', '3.858456', '3.688524', '2600'], ['2007-01-10', '3.808476', '3.688524', '3.838464', '3.678528', '3500'], ['2007-01-11', '3.788484', '3.808476', '3.84846', '3.7485', '2100'], ['2007-01-12', '3.778488', '3.79848', '3.828468', '3.7485', '2300'], ['2007-01-16', '3.94842', '3.79848', '4.038384', '3.788484', '3000']] crmt [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '11.67', '12.00', '12.00', '11.61', '71300'], ['2007-01-04', '11.38', '11.63', '11.63', '11.27', '54400'], ['2007-01-05', '11.00', '11.38', '11.40', '11.00', '75100'], ['2007-01-08', '11.00', '11.04', '11.13', '10.78', '97600'], ['2007-01-09', '11.11', '10.98', '11.21', '10.85', '81000'], ['2007-01-10', '11.03', '11.06', '11.11', '10.78', '89900'], ['2007-01-11', '10.95', '10.99', '11.16', '10.89', '100700'], ['2007-01-12', '10.78', '10.92', '11.04', '10.68', '96000'], ['2007-01-16', '10.59', '10.86', '10.86', '10.56', '95800']] basi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.41', '5.50', '5.50', '5.31', '9900'], ['2007-01-04', '5.39', '5.38', '5.43', '5.34', '4400'], ['2007-01-05', '5.36', '5.31', '5.36', '5.30', '2000'], ['2007-01-08', '5.44', '5.31', '5.44', '5.31', '1800'], ['2007-01-09', '5.47', '5.36', '5.53', '5.35', '4300'], ['2007-01-10', '5.43', '5.43', '5.45', '5.36', '3800'], ['2007-01-11', '5.50', '5.40', '5.50', '5.40', '1200'], ['2007-01-12', '5.43', '5.42', '5.49', '5.36', '1400'], ['2007-01-16', '5.45', '5.40', '5.50', '5.38', '500']] anat [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '115.00', '114.110001', '115.25', '114.110001', '7600'], ['2007-01-04', '114.769997', '114.029999', '115.00', '114.029999', '1600'], ['2007-01-05', '114.839996', '115.269997', '115.269997', '114.010002', '7100'], ['2007-01-08', '114.919998', '114.00', '114.919998', '114.00', '1200'], ['2007-01-09', '115.949997', '114.690002', '115.949997', '114.050003', '2200'], ['2007-01-10', '115.010002', '115.620003', '115.620003', '114.550003', '900'], ['2007-01-11', '115.75', '115.339996', '115.75', '114.050003', '2800'], ['2007-01-12', '117.169998', '115.800003', '117.169998', '115.610001', '3200'], ['2007-01-16', '120.360001', '117.849998', '120.360001', '117.50', '6100']] elon [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '7.88', '8.01', '8.11', '7.76', '18900'], ['2007-01-04', '7.88', '7.88', '7.97', '7.72', '17200'], ['2007-01-05', '7.70', '7.88', '7.88', '7.69', '13700'], ['2007-01-08', '7.74', '7.69', '7.86', '7.57', '18900'], ['2007-01-09', '7.82', '7.82', '7.96', '7.68', '26200'], ['2007-01-10', '7.80', '7.73', '7.97', '7.73', '17900'], ['2007-01-11', '8.05', '7.85', '8.10', '7.84', '23900'], ['2007-01-12', '8.09', '8.06', '8.15', '8.01', '14000'], ['2007-01-16', '8.02', '8.11', '8.11', '7.91', '11600']] ctrp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '65.580002', '63.00', '67.669998', '63.00', '2964000'], ['2007-01-04', '67.209999', '66.279999', '67.599998', '65.199997', '1756800'], ['2007-01-05', '65.32', '67.699997', '67.699997', '64.650002', '1948400'], ['2007-01-08', '65.160004', '65.779999', '67.00', '64.389999', '2098000'], ['2007-01-09', '65.540001', '65.57', '66.43', '64.75', '1756000'], ['2007-01-10', '65.019997', '65.199997', '65.529999', '63.779999', '1244000'], ['2007-01-11', '64.489998', '65.529999', '65.790001', '64.169998', '1349600'], ['2007-01-12', '64.730003', '64.800003', '65.309998', '64.239998', '973200'], ['2007-01-16', '65.68', '65.379997', '66.00', '65.32', '1193200']] adru [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '29.90', '30.280001', '30.280001', '29.85', '37800'], ['2007-01-04', '29.860001', '29.83', '29.90', '29.700001', '8800'], ['2007-01-05', '29.42', '29.620001', '29.620001', '29.33', '12000'], ['2007-01-08', '29.42', '29.43', '29.440001', '29.27', '13300'], ['2007-01-09', '29.34', '29.440001', '29.440001', '29.209999', '12300'], ['2007-01-10', '29.09', '29.02', '29.120001', '28.959999', '17600'], ['2007-01-11', '29.34', '29.18', '29.469999', '29.18', '26000'], ['2007-01-12', '29.73', '29.440001', '29.74', '29.440001', '14200'], ['2007-01-16', '29.66', '29.790001', '31.50', '29.620001', '52500']] brkr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '7.24', '7.50', '7.50', '7.11', '332000'], ['2007-01-04', '7.34', '7.24', '7.37', '7.10', '188500'], ['2007-01-05', '7.26', '7.29', '7.39', '7.20', '360300'], ['2007-01-08', '7.20', '7.29', '7.29', '7.07', '232200'], ['2007-01-09', '7.63', '7.19', '7.68', '7.19', '262600'], ['2007-01-10', '7.45', '7.57', '7.58', '7.36', '82700'], ['2007-01-11', '7.84', '7.48', '7.86', '7.45', '124100'], ['2007-01-12', '7.79', '7.86', '7.94', '7.75', '115900'], ['2007-01-16', '7.46', '7.85', '7.90', '7.39', '148300']] bmra [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.40', '0.40', '0.40', '0.40', '000'], ['2007-01-04', '0.40', '0.40', '0.40', '0.40', '000'], ['2007-01-05', '0.40', '0.41', '0.41', '0.40', '000'], ['2007-01-08', '0.40', '0.40', '0.40', '0.40', '000'], ['2007-01-09', '0.40', '0.40', '0.40', '0.40', '000'], ['2007-01-10', '0.40', '0.40', '0.40', '0.40', '000'], ['2007-01-11', '0.40', '0.40', '0.40', '0.40', '000'], ['2007-01-12', '0.38', '0.38', '0.38', '0.38', '000'], ['2007-01-16', '0.40', '0.38', '0.40', '0.38', '000']] cthr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '7.90', '8.01', '8.10', '7.83', '116900'], ['2007-01-04', '7.92', '7.90', '8.03', '7.81', '140400'], ['2007-01-05', '7.70', '7.87', '7.87', '7.70', '184000'], ['2007-01-08', '7.50', '7.70', '7.70', '7.48', '120500'], ['2007-01-09', '7.83', '7.50', '8.00', '7.46', '154700'], ['2007-01-10', '7.76', '7.80', '8.01', '7.55', '57600'], ['2007-01-11', '7.80', '7.80', '7.90', '7.72', '31400'], ['2007-01-12', '7.75', '7.82', '7.85', '7.66', '34400'], ['2007-01-16', '7.55', '7.85', '7.85', '7.52', '33600']] club [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '16.74', '16.549999', '17.040001', '16.35', '248100'], ['2007-01-04', '16.76', '16.790001', '17.02', '16.50', '206600'], ['2007-01-05', '16.76', '16.76', '16.93', '16.75', '185000'], ['2007-01-08', '17.360001', '16.889999', '17.700001', '16.889999', '217200'], ['2007-01-09', '17.690001', '17.41', '17.799999', '17.299999', '184200'], ['2007-01-10', '17.77', '17.639999', '17.90', '17.25', '369200'], ['2007-01-11', '17.82', '17.799999', '18.00', '17.40', '177800'], ['2007-01-12', '17.90', '17.85', '18.219999', '17.790001', '304600'], ['2007-01-16', '17.91', '17.99', '18.10', '17.780001', '86700']] akrx [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.89', '6.45', '6.48', '5.78', '289700'], ['2007-01-04', '5.60', '5.82', '5.85', '5.00', '492800'], ['2007-01-05', '5.56', '5.55', '5.70', '5.40', '202800'], ['2007-01-08', '5.60', '5.55', '5.60', '5.25', '152100'], ['2007-01-09', '5.94', '5.60', '5.98', '5.50', '371300'], ['2007-01-10', '5.95', '5.90', '5.99', '5.75', '192700'], ['2007-01-11', '5.95', '5.97', '6.00', '5.72', '224600'], ['2007-01-12', '6.00', '5.95', '6.04', '5.85', '112500'], ['2007-01-16', '6.02', '6.00', '6.08', '5.96', '408400']] acnb [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '19.799996', '19.799996', '19.949999', '19.799996', '3000'], ['2007-01-04', '19.799996', '19.799996', '19.799996', '19.799996', '2200'], ['2007-01-05', '19.799996', '20.000001', '20.000001', '19.799996', '1100'], ['2007-01-08', '20.249994', '20.249994', '20.249994', '19.909995', '2900'], ['2007-01-09', '20.249994', '20.249994', '20.249994', '20.249994', '000'], ['2007-01-10', '19.92', '19.929996', '19.929996', '19.92', '1300'], ['2007-01-11', '20.000001', '19.92', '20.399997', '19.92', '7200'], ['2007-01-12', '20.000001', '20.200004', '20.200004', '20.000001', '3200'], ['2007-01-16', '20.000001', '20.000001', '20.000001', '20.000001', '900']] apdn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.10002', '0.10002', '0.10002', '0.10002', '300'], ['2007-01-04', '0.090018', '0.10002', '0.10002', '0.090018', '3800'], ['2007-01-05', '0.090018', '0.090018', '0.090018', '0.090018', '300'], ['2007-01-08', '0.090018', '0.090018', '0.090018', '0.090018', '1400'], ['2007-01-09', '0.090018', '0.090018', '0.10002', '0.090018', '500'], ['2007-01-10', '0.090018', '0.10002', '0.10002', '0.090018', '500'], ['2007-01-11', '0.090018', '0.090018', '0.090018', '0.090018', '2300'], ['2007-01-12', '0.090018', '0.090018', '0.090018', '0.090018', '3900'], ['2007-01-16', '0.090018', '0.090018', '0.090018', '0.090018', '600']] dram [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.080003', '4.310004', '4.340004', '4.080003', '2200'], ['2007-01-04', '4.310004', '4.120004', '4.310004', '4.110004', '900'], ['2007-01-05', '4.270004', '4.260003', '4.310004', '4.250003', '1300'], ['2007-01-08', '4.360004', '4.250003', '4.380003', '4.250003', '1400'], ['2007-01-09', '4.480004', '4.350004', '4.490004', '4.350004', '1100'], ['2007-01-10', '4.450004', '4.480004', '4.490004', '4.390003', '500'], ['2007-01-11', '4.690004', '4.490004', '4.690004', '4.400003', '3100'], ['2007-01-12', '4.660004', '4.570004', '4.750004', '4.570004', '1000'], ['2007-01-16', '4.590004', '4.750004', '4.750004', '4.590004', '1400']] brid [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.08', '6.08', '6.08', '6.08', '1500'], ['2007-01-04', '6.25', '6.08', '6.25', '6.08', '500'], ['2007-01-05', '6.24', '6.26', '6.39', '6.24', '1300'], ['2007-01-08', '6.40', '6.42', '6.42', '6.40', '600'], ['2007-01-09', '6.41', '6.41', '6.41', '6.41', '100'], ['2007-01-10', '6.28', '6.41', '6.41', '6.25', '1000'], ['2007-01-11', '6.34', '6.25', '6.48', '6.21', '1400'], ['2007-01-12', '6.29', '6.21', '6.38', '6.12', '3100'], ['2007-01-16', '6.24', '6.08', '6.24', '6.08', '1600']] ceco [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '25.030001', '24.41', '25.24', '24.360001', '2377600'], ['2007-01-04', '25.040001', '24.860001', '25.190001', '24.690001', '830500'], ['2007-01-05', '25.309999', '25.059999', '25.35', '24.709999', '1099100'], ['2007-01-08', '25.110001', '25.370001', '25.370001', '24.940001', '1986300'], ['2007-01-09', '25.190001', '25.08', '25.50', '24.99', '723000'], ['2007-01-10', '25.35', '25.42', '25.440001', '25.059999', '2566500'], ['2007-01-11', '25.34', '25.40', '25.459999', '25.10', '1570300'], ['2007-01-12', '25.559999', '25.280001', '25.719999', '25.110001', '1000300'], ['2007-01-16', '25.879999', '25.73', '26.129999', '25.549999', '1030900']] dsgx [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '3.53', '3.76', '3.76', '3.51', '18100'], ['2007-01-04', '3.53', '3.51', '3.56', '3.48', '11300'], ['2007-01-05', '3.49', '3.55', '3.55', '3.46', '52100'], ['2007-01-08', '3.61', '3.49', '3.64', '3.47', '57400'], ['2007-01-09', '3.62', '3.58', '3.63', '3.56', '50300'], ['2007-01-10', '3.65', '3.58', '3.65', '3.58', '13500'], ['2007-01-11', '3.60', '3.64', '3.68', '3.56', '19500'], ['2007-01-12', '3.66', '3.60', '3.66', '3.53', '19900'], ['2007-01-16', '3.69', '3.58', '3.72', '3.58', '64400']] dhil [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '83.989998', '82.150002', '83.989998', '80.82', '20300'], ['2007-01-04', '83.629997', '84.809998', '84.809998', '82.709999', '7500'], ['2007-01-05', '84.089996', '83.370003', '86.089996', '83.190002', '15200'], ['2007-01-08', '85.230003', '85.470001', '87.75', '84.809998', '7300'], ['2007-01-09', '83.550003', '86.00', '87.00', '83.550003', '6000'], ['2007-01-10', '85.580002', '84.660004', '86.379997', '84.660004', '7600'], ['2007-01-11', '90.00', '85.379997', '90.00', '84.720001', '19200'], ['2007-01-12', '97.970001', '90.480003', '98.769997', '90.480003', '30000'], ['2007-01-16', '99.50', '99.220001', '100.50', '97.970001', '15900']] brcd [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '8.15', '8.32', '8.40', '8.04', '12040300'], ['2007-01-04', '8.10', '8.12', '8.19', '8.00', '9493200'], ['2007-01-05', '8.36', '8.06', '8.40', '8.04', '8930000'], ['2007-01-08', '8.77', '8.37', '8.84', '8.35', '13664300'], ['2007-01-09', '8.65', '8.75', '8.79', '8.53', '9319600'], ['2007-01-10', '8.54', '8.59', '8.69', '8.48', '9770700'], ['2007-01-11', '8.69', '8.47', '8.77', '8.46', '11562500'], ['2007-01-12', '8.83', '8.69', '8.84', '8.52', '13498600'], ['2007-01-16', '8.79', '8.84', '8.95', '8.74', '11144400']] cpla [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '25.440001', '25.040001', '25.84', '24.540001', '42000'], ['2007-01-04', '25.190001', '25.23', '25.85', '24.790001', '7800'], ['2007-01-05', '25.00', '24.959999', '25.27', '24.780001', '20700'], ['2007-01-08', '25.00', '25.139999', '25.15', '24.459999', '17400'], ['2007-01-09', '24.84', '25.01', '25.049999', '24.65', '5400'], ['2007-01-10', '25.02', '24.799999', '25.43', '24.799999', '4900'], ['2007-01-11', '26.01', '25.00', '26.01', '24.99', '23400'], ['2007-01-12', '26.10', '26.00', '26.10', '25.73', '18500'], ['2007-01-16', '26.290001', '25.799999', '26.790001', '25.50', '227900']] civb [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '19.700001', '19.700001', '19.709999', '19.700001', '4400'], ['2007-01-04', '19.90', '19.950001', '19.950001', '19.90', '10300'], ['2007-01-05', '19.700001', '19.90', '19.90', '19.700001', '4800'], ['2007-01-08', '19.59', '19.59', '19.59', '19.59', '100'], ['2007-01-09', '19.65', '20.00', '20.00', '19.58', '4400'], ['2007-01-10', '19.75', '19.959999', '19.969999', '19.700001', '3100'], ['2007-01-11', '19.83', '19.799999', '19.93', '19.799999', '800'], ['2007-01-12', '19.90', '19.700001', '19.959999', '19.700001', '6900'], ['2007-01-16', '19.959999', '19.969999', '19.969999', '19.959999', '500']] dmrc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '8.42', '8.85', '8.85', '8.36', '94000'], ['2007-01-04', '8.19', '8.30', '8.43', '8.16', '111400'], ['2007-01-05', '8.17', '8.20', '8.40', '8.15', '141200'], ['2007-01-08', '8.18', '8.20', '8.23', '8.09', '118500'], ['2007-01-09', '8.34', '8.21', '8.52', '8.13', '174400'], ['2007-01-10', '8.78', '8.33', '9.06', '8.33', '281700'], ['2007-01-11', '8.89', '8.80', '9.19', '8.80', '283600'], ['2007-01-12', '8.80', '8.91', '9.00', '8.75', '159800'], ['2007-01-16', '9.10', '8.87', '9.27', '8.79', '191000']] arcc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '19.299999', '19.120001', '19.35', '19.049999', '435800'], ['2007-01-04', '19.299999', '19.280001', '19.379999', '19.02', '326300'], ['2007-01-05', '19.129999', '19.25', '19.25', '18.99', '352600'], ['2007-01-08', '19.290001', '19.219999', '19.379999', '19.02', '343400'], ['2007-01-09', '19.17', '19.049999', '19.26', '18.92', '298800'], ['2007-01-10', '19.17', '19.129999', '19.200001', '18.940001', '228100'], ['2007-01-11', '19.50', '19.27', '19.51', '19.18', '274500'], ['2007-01-12', '19.459999', '19.530001', '19.540001', '19.40', '188500'], ['2007-01-16', '19.49', '19.67', '19.67', '19.379999', '474700']] avav [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-23', '23.93', '25.00', '26.219999', '22.60', '6804600'], ['2007-01-24', '23.90', '24.25', '24.379999', '23.700001', '770200'], ['2007-01-25', '23.60', '23.99', '24.09', '23.07', '348700'], ['2007-01-26', '23.16', '23.82', '23.90', '23.16', '244900'], ['2007-01-29', '22.879999', '23.200001', '23.83', '22.77', '339200'], ['2007-01-30', '22.950001', '22.809999', '23.190001', '22.780001', '267000'], ['2007-01-31', '22.870001', '23.17', '23.530001', '22.700001', '372600'], ['2007-02-01', '22.139999', '22.889999', '22.969999', '21.90', '384700'], ['2007-02-02', '22.07', '21.93', '22.290001', '21.90', '164500']] arql [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.19', '5.94', '6.34', '5.94', '444500'], ['2007-01-04', '6.33', '6.19', '6.43', '6.19', '303000'], ['2007-01-05', '6.27', '6.31', '6.39', '6.21', '327400'], ['2007-01-08', '6.14', '6.30', '6.30', '6.07', '153800'], ['2007-01-09', '6.16', '6.15', '6.40', '6.10', '231600'], ['2007-01-10', '6.25', '6.16', '6.25', '5.97', '173900'], ['2007-01-11', '6.28', '6.24', '6.37', '6.00', '318400'], ['2007-01-12', '6.20', '6.25', '6.28', '6.07', '150600'], ['2007-01-16', '6.16', '6.15', '6.21', '6.11', '89600']] cwco [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '24.51', '24.940001', '25.299999', '24.450001', '56600'], ['2007-01-04', '24.34', '24.49', '24.84', '24.23', '27900'], ['2007-01-05', '23.99', '24.290001', '24.49', '23.76', '65800'], ['2007-01-08', '23.950001', '24.91', '24.91', '23.84', '52200'], ['2007-01-09', '23.959999', '24.01', '24.280001', '23.799999', '55000'], ['2007-01-10', '23.799999', '23.860001', '23.950001', '23.639999', '30300'], ['2007-01-11', '24.190001', '23.870001', '24.27', '23.620001', '42200'], ['2007-01-12', '23.75', '24.110001', '24.24', '23.60', '29900'], ['2007-01-16', '24.559999', '24.00', '24.559999', '24.00', '34800']] ctib [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.79', '5.02', '5.17', '4.70', '163700'], ['2007-01-04', '4.81', '4.80', '5.06', '4.74', '89400'], ['2007-01-05', '4.76', '4.95', '4.98', '4.67', '37200'], ['2007-01-08', '4.82', '4.84', '4.84', '4.71', '49300'], ['2007-01-09', '4.86', '4.94', '4.96', '4.83', '27800'], ['2007-01-10', '4.80', '4.80', '4.87', '4.77', '10800'], ['2007-01-11', '4.95', '4.79', '4.95', '4.78', '18200'], ['2007-01-12', '5.13', '4.98', '5.35', '4.88', '116100'], ['2007-01-16', '5.17', '5.28', '5.62', '5.10', '122900']] bybk [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '17.940001', '17.16', '17.959999', '17.16', '3100'], ['2007-01-04', '17.940001', '17.940001', '17.940001', '17.940001', '000'], ['2007-01-05', '17.940001', '17.940001', '17.940001', '17.940001', '000'], ['2007-01-08', '17.860001', '17.76', '17.860001', '17.76', '500'], ['2007-01-09', '17.860001', '17.860001', '17.860001', '17.860001', '000'], ['2007-01-10', '17.16', '17.16', '17.17', '17.16', '1600'], ['2007-01-11', '16.870001', '17.15', '17.15', '16.76', '6100'], ['2007-01-12', '17.27', '16.959999', '17.280001', '16.959999', '800'], ['2007-01-16', '17.799999', '17.799999', '17.799999', '17.799999', '300']] acor [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '15.61', '15.84', '16.00', '15.22', '266300'], ['2007-01-04', '15.35', '15.63', '15.63', '15.12', '294000'], ['2007-01-05', '15.45', '15.07', '15.84', '15.06', '367000'], ['2007-01-08', '15.60', '15.32', '15.85', '15.28', '221600'], ['2007-01-09', '15.91', '15.59', '15.95', '15.59', '158900'], ['2007-01-10', '16.17', '15.84', '16.440001', '15.70', '272800'], ['2007-01-11', '16.17', '16.110001', '16.68', '16.040001', '156800'], ['2007-01-12', '16.940001', '16.200001', '17.00', '16.120001', '195900'], ['2007-01-16', '17.52', '16.99', '17.709999', '16.83', '386900']] colb [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '34.689999', '35.23', '35.959999', '34.540001', '108700'], ['2007-01-04', '34.900002', '34.650002', '35.119999', '34.299999', '186000'], ['2007-01-05', '34.32', '34.759998', '34.919998', '34.25', '141700'], ['2007-01-08', '34.549999', '34.43', '34.799999', '34.060001', '50000'], ['2007-01-09', '34.740002', '34.50', '34.759998', '34.34', '49100'], ['2007-01-10', '34.669998', '34.490002', '34.799999', '34.43', '65400'], ['2007-01-11', '34.900002', '34.41', '35.080002', '34.41', '39300'], ['2007-01-12', '34.959999', '34.77', '35.139999', '34.77', '42000'], ['2007-01-16', '34.43', '35.099998', '35.139999', '34.25', '53500']] falc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '8.36', '8.69', '8.79', '8.22', '210200'], ['2007-01-04', '8.43', '8.36', '8.62', '8.25', '127400'], ['2007-01-05', '8.25', '8.40', '8.48', '8.23', '98300'], ['2007-01-08', '8.13', '8.29', '8.34', '8.07', '226200'], ['2007-01-09', '8.33', '8.13', '8.35', '8.08', '146600'], ['2007-01-10', '8.23', '8.27', '8.35', '8.20', '123900'], ['2007-01-11', '8.33', '8.24', '8.37', '8.23', '143700'], ['2007-01-12', '8.35', '8.30', '8.45', '8.29', '161600'], ['2007-01-16', '8.77', '8.40', '8.80', '8.40', '278200']] esio [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '19.940001', '20.24', '20.57', '19.700001', '285100'], ['2007-01-04', '20.49', '19.940001', '20.559999', '19.809999', '382400'], ['2007-01-05', '19.16', '19.25', '19.35', '18.860001', '1059600'], ['2007-01-08', '18.690001', '19.129999', '19.129999', '18.67', '504800'], ['2007-01-09', '19.01', '18.68', '19.10', '18.51', '294500'], ['2007-01-10', '19.33', '18.83', '19.65', '18.809999', '467900'], ['2007-01-11', '19.469999', '19.450001', '19.74', '19.309999', '312800'], ['2007-01-12', '19.459999', '19.549999', '19.59', '19.25', '169800'], ['2007-01-16', '19.73', '19.57', '19.969999', '19.469999', '331500']] ehth [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '20.200001', '20.25', '20.34', '20.10', '50800'], ['2007-01-04', '21.50', '20.15', '21.549999', '20.040001', '55000'], ['2007-01-05', '20.799999', '21.389999', '21.870001', '20.719999', '66300'], ['2007-01-08', '20.90', '20.85', '21.33', '20.50', '62700'], ['2007-01-09', '20.940001', '20.700001', '20.98', '20.60', '76900'], ['2007-01-10', '21.66', '20.99', '21.799999', '20.75', '97600'], ['2007-01-11', '21.879999', '21.74', '21.90', '21.469999', '51500'], ['2007-01-12', '21.799999', '21.799999', '22.139999', '21.440001', '89000'], ['2007-01-16', '22.48', '21.91', '22.50', '21.68', '90300']] bcpc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '24.770003', '25.29999', '26.109989', '24.66', '43200'], ['2007-01-04', '24.02001', '24.84', '25.310002', '24.000007', '46800'], ['2007-01-05', '23.429993', '23.800004', '24.030001', '23.240002', '55000'], ['2007-01-08', '24.009998', '23.480011', '24.230003', '22.59', '51900'], ['2007-01-09', '24.140003', '23.870002', '24.239992', '23.75001', '55000'], ['2007-01-10', '24.439995', '23.870002', '24.47001', '23.609993', '23800'], ['2007-01-11', '24.920009', '24.239992', '25.260008', '24.239992', '56400'], ['2007-01-12', '25.440008', '24.860003', '25.499993', '24.419992', '33400'], ['2007-01-16', '23.04999', '24.819997', '25.379999', '23.010008', '71500']] cvti [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '11.45', '11.41', '11.54', '11.37', '41400'], ['2007-01-04', '11.85', '12.03', '12.05', '11.60', '108500'], ['2007-01-05', '11.97', '11.75', '12.22', '11.75', '33900'], ['2007-01-08', '11.87', '11.95', '11.99', '11.86', '40500'], ['2007-01-09', '11.99', '11.95', '12.03', '11.93', '21300'], ['2007-01-10', '11.83', '11.85', '11.93', '11.73', '90800'], ['2007-01-11', '12.05', '12.03', '12.10', '12.03', '7600'], ['2007-01-12', '12.14', '12.13', '12.14', '12.06', '4800'], ['2007-01-16', '11.85', '11.99', '11.99', '11.63', '76800']] afam [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '44.59', '43.509998', '44.59', '43.00', '81000'], ['2007-01-04', '43.689999', '44.790001', '44.790001', '42.849998', '51600'], ['2007-01-05', '39.23', '42.98', '43.700001', '38.580002', '113400'], ['2007-01-08', '37.150002', '38.560001', '38.610001', '36.900002', '58000'], ['2007-01-09', '36.060001', '37.169998', '37.169998', '36.009998', '37200'], ['2007-01-10', '39.400002', '36.009998', '40.220001', '36.009998', '66000'], ['2007-01-11', '40.779999', '38.220001', '40.939999', '38.220001', '42000'], ['2007-01-12', '43.32', '40.970001', '43.73', '40.860001', '88400'], ['2007-01-16', '21.75', '20.77', '22.950001', '20.75', '52300']] bsrr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '29.33', '29.700001', '29.75', '29.049999', '10000'], ['2007-01-04', '29.66', '29.219999', '29.700001', '29.219999', '8100'], ['2007-01-05', '29.049999', '29.35', '29.49', '29.00', '11700'], ['2007-01-08', '28.780001', '28.889999', '29.00', '28.75', '16400'], ['2007-01-09', '28.77', '28.780001', '29.01', '28.639999', '4700'], ['2007-01-10', '28.870001', '28.65', '28.91', '28.65', '5800'], ['2007-01-11', '29.23', '29.00', '29.42', '28.92', '8100'], ['2007-01-12', '29.76', '29.389999', '29.76', '29.389999', '4000'], ['2007-01-16', '28.90', '29.709999', '29.709999', '28.879999', '7000']] egle [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '17.420006', '17.300006', '17.540007', '17.290006', '200'], ['2007-01-04', '18.110007', '17.900006', '18.250006', '17.660006', '400'], ['2007-01-05', '18.030007', '18.100006', '18.230006', '17.970006', '200'], ['2007-01-08', '18.640007', '18.170006', '18.690006', '18.140007', '300'], ['2007-01-09', '18.790007', '18.650006', '18.900007', '18.600007', '200'], ['2007-01-10', '17.360006', '17.280005', '17.520006', '17.200007', '1600'], ['2007-01-11', '17.810007', '17.500007', '17.920007', '17.420006', '800'], ['2007-01-12', '17.800007', '17.900006', '17.940006', '17.670006', '300'], ['2007-01-16', '17.700006', '17.870006', '17.900006', '17.650007', '200']] cort [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.20', '1.26', '1.35', '1.10', '345900'], ['2007-01-04', '1.18', '1.16', '1.26', '1.16', '83300'], ['2007-01-05', '1.23', '1.17', '1.30', '1.15', '60100'], ['2007-01-08', '1.31', '1.25', '1.33', '1.25', '82100'], ['2007-01-09', '1.25', '1.35', '1.35', '1.20', '67600'], ['2007-01-10', '1.19', '1.26', '1.26', '1.19', '45200'], ['2007-01-11', '1.25', '1.20', '1.25', '1.12', '85400'], ['2007-01-12', '1.16', '1.21', '1.22', '1.16', '44100'], ['2007-01-16', '1.17', '1.12', '1.19', '1.10', '95700']] dtrm [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.76', '1.80', '1.83', '1.75', '4900'], ['2007-01-04', '1.76', '1.74', '1.80', '1.71', '2800'], ['2007-01-05', '1.76', '1.74', '1.78', '1.65', '4100'], ['2007-01-08', '1.76', '1.76', '1.77', '1.75', '1600'], ['2007-01-09', '1.76', '1.66', '1.77', '1.66', '7000'], ['2007-01-10', '1.69', '1.78', '1.78', '1.67', '4300'], ['2007-01-11', '1.64', '1.67', '1.69', '1.64', '6800'], ['2007-01-12', '1.68', '1.62', '1.71', '1.62', '5200'], ['2007-01-16', '1.68', '1.70', '1.72', '1.67', '1200']] centa [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-02-06', '15.05', '14.50', '15.40', '14.50', '2874000'], ['2007-02-07', '15.05', '15.03', '15.14', '14.88', '1256800'], ['2007-02-08', '13.37', '11.90', '14.82', '11.88', '4381100'], ['2007-02-09', '12.85', '13.34', '13.45', '12.76', '1263600'], ['2007-02-12', '12.70', '12.89', '13.13', '12.45', '928000'], ['2007-02-13', '12.50', '12.75', '12.87', '12.38', '1673900'], ['2007-02-14', '12.32', '12.46', '12.71', '12.21', '1567200'], ['2007-02-15', '12.82', '12.35', '12.97', '12.34', '1296500'], ['2007-02-16', '13.01', '12.83', '13.15', '12.82', '899700']] bwina [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '25.40', '25.40', '25.40', '25.40', '000'], ['2007-01-04', '25.40', '25.40', '25.40', '25.40', '000'], ['2007-01-05', '25.40', '25.40', '25.40', '25.40', '000'], ['2007-01-08', '25.40', '25.40', '25.40', '25.40', '000'], ['2007-01-09', '25.40', '25.40', '25.40', '25.40', '000'], ['2007-01-10', '25.40', '25.40', '25.40', '25.40', '000'], ['2007-01-11', '25.59', '26.030001', '26.030001', '25.58', '500'], ['2007-01-12', '24.809999', '24.870001', '24.870001', '24.809999', '700'], ['2007-01-16', '24.809999', '24.809999', '24.809999', '24.809999', '000']] clrb [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.889999', '0.959999', '0.969999', '0.849999', '000'], ['2007-01-04', '0.869999', '0.889999', '0.909999', '0.849999', '000'], ['2007-01-05', '0.889999', '0.899999', '0.899999', '0.869999', '000'], ['2007-01-08', '0.929999', '0.929999', '0.939999', '0.899999', '000'], ['2007-01-09', '0.909999', '0.929999', '0.939999', '0.899999', '000'], ['2007-01-10', '0.879999', '0.869999', '0.879999', '0.849999', '000'], ['2007-01-11', '0.899999', '0.889999', '0.909999', '0.879999', '000'], ['2007-01-12', '0.899999', '0.899999', '0.899999', '0.889999', '000'], ['2007-01-16', '0.949999', '0.929999', '0.969999', '0.919999', '000']] asfi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '29.68', '30.540001', '30.639999', '29.219999', '444100'], ['2007-01-04', '30.040001', '29.60', '30.219999', '29.030001', '185100'], ['2007-01-05', '29.969999', '29.870001', '30.25', '29.530001', '272600'], ['2007-01-08', '30.26', '30.280001', '30.40', '29.700001', '319500'], ['2007-01-09', '30.34', '30.25', '30.690001', '30.25', '196400'], ['2007-01-10', '30.83', '30.299999', '30.860001', '30.23', '177400'], ['2007-01-11', '31.48', '30.91', '32.130001', '30.90', '314200'], ['2007-01-12', '31.700001', '31.540001', '31.90', '31.379999', '197700'], ['2007-01-16', '30.51', '32.00', '32.00', '30.24', '216600']] cpss [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.38', '6.50', '6.69', '6.27', '114000'], ['2007-01-04', '6.40', '6.31', '6.44', '6.28', '107800'], ['2007-01-05', '6.39', '6.33', '6.40', '6.33', '101100'], ['2007-01-08', '6.51', '6.26', '6.52', '6.26', '70800'], ['2007-01-09', '6.69', '6.49', '6.70', '6.49', '40400'], ['2007-01-10', '6.90', '6.76', '6.90', '6.64', '42800'], ['2007-01-11', '7.00', '6.87', '7.07', '6.87', '109000'], ['2007-01-12', '6.92', '7.05', '7.05', '6.91', '55200'], ['2007-01-16', '7.00', '6.98', '7.00', '6.94', '57600']] expe [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '21.049999', '20.959999', '21.26', '20.66', '1703300'], ['2007-01-04', '21.27', '21.00', '21.34', '20.969999', '1285600'], ['2007-01-05', '21.26', '21.299999', '21.35', '21.08', '1389900'], ['2007-01-08', '21.370001', '21.190001', '21.42', '21.120001', '1523300'], ['2007-01-09', '21.42', '21.379999', '21.459999', '21.25', '2661900'], ['2007-01-10', '21.48', '21.34', '21.709999', '21.299999', '2745900'], ['2007-01-11', '21.34', '21.549999', '21.700001', '21.209999', '2592200'], ['2007-01-12', '21.41', '21.25', '21.50', '20.85', '1388700'], ['2007-01-16', '21.24', '21.48', '21.48', '21.18', '831100']] emcf [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '28.10', '28.00', '29.00', '28.00', '1600'], ['2007-01-04', '28.10', '28.10', '28.10', '28.10', '000'], ['2007-01-05', '28.10', '28.10', '28.10', '28.10', '000'], ['2007-01-08', '28.10', '28.10', '28.10', '28.10', '000'], ['2007-01-09', '28.10', '28.10', '28.10', '28.10', '000'], ['2007-01-10', '28.10', '28.10', '28.10', '28.10', '000'], ['2007-01-11', '28.00', '28.00', '28.00', '28.00', '200'], ['2007-01-12', '28.00', '28.00', '28.00', '28.00', '000'], ['2007-01-16', '28.00', '28.00', '28.00', '28.00', '000']] atri [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '78.309998', '79.050003', '79.050003', '78.25', '1100'], ['2007-01-04', '78.43', '78.32', '78.459999', '78.25', '1200'], ['2007-01-05', '78.82', '79.470001', '79.970001', '78.82', '3000'], ['2007-01-08', '81.989998', '79.970001', '82.099998', '79.949997', '4400'], ['2007-01-09', '83.199997', '83.080002', '83.199997', '83.00', '1600'], ['2007-01-10', '86.779999', '85.099998', '87.400002', '85.040001', '3700'], ['2007-01-11', '88.910004', '89.309998', '89.309998', '87.510002', '5100'], ['2007-01-12', '88.25', '88.839996', '89.00', '87.900002', '6900'], ['2007-01-16', '91.00', '88.50', '91.00', '88.440002', '6600']] aris [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '2.05', '2.05', '2.05', '2.05', '2000'], ['2007-01-04', '2.05', '2.05', '2.05', '2.05', '000'], ['2007-01-05', '2.05', '1.90', '2.05', '1.80', '2500'], ['2007-01-08', '1.95', '1.95', '1.95', '1.80', '4500'], ['2007-01-09', '1.95', '1.95', '1.95', '1.95', '000'], ['2007-01-10', '1.81', '1.90', '1.90', '1.81', '4500'], ['2007-01-11', '1.81', '1.81', '1.81', '1.81', '000'], ['2007-01-12', '2.00', '2.00', '2.00', '2.00', '2500'], ['2007-01-16', '2.00', '2.00', '2.00', '2.00', '000']] cuba [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '15.57', '15.80', '16.23', '15.25', '40300'], ['2007-01-04', '15.48', '15.25', '15.60', '15.11', '24700'], ['2007-01-05', '14.01', '15.30', '15.59', '13.70', '60200'], ['2007-01-08', '12.46', '13.70', '13.70', '12.42', '61300'], ['2007-01-09', '12.57', '12.92', '13.00', '12.26', '30000'], ['2007-01-10', '12.25', '12.95', '12.95', '12.00', '19000'], ['2007-01-11', '12.40', '12.00', '12.47', '12.00', '25200'], ['2007-01-12', '12.53', '12.27', '12.74', '12.27', '10500'], ['2007-01-16', '15.01', '14.30', '15.53', '13.77', '110800']] bbby [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '38.290001', '38.369999', '38.639999', '37.790001', '4895200'], ['2007-01-04', '38.779999', '38.220001', '38.970001', '37.939999', '4303700'], ['2007-01-05', '38.869999', '38.82', '38.970001', '38.68', '3051900'], ['2007-01-08', '39.709999', '39.950001', '40.099998', '39.400002', '5415100'], ['2007-01-09', '40.049999', '39.619999', '40.330002', '39.619999', '3804200'], ['2007-01-10', '40.290001', '40.049999', '40.310001', '39.82', '2110500'], ['2007-01-11', '41.16', '40.52', '41.32', '40.43', '4237900'], ['2007-01-12', '41.59', '41.080002', '41.669998', '41.00', '3136200'], ['2007-01-16', '41.98', '41.759998', '42.00', '41.540001', '2011200']] cnmd [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '23.139999', '23.190001', '23.50', '23.030001', '288500'], ['2007-01-04', '23.15', '23.15', '23.25', '22.950001', '176900'], ['2007-01-05', '22.84', '23.00', '23.139999', '22.76', '135500'], ['2007-01-08', '22.940001', '22.889999', '22.950001', '22.530001', '202900'], ['2007-01-09', '22.959999', '22.90', '23.00', '22.700001', '155100'], ['2007-01-10', '22.879999', '22.799999', '22.93', '22.780001', '89800'], ['2007-01-11', '23.27', '22.959999', '23.280001', '22.92', '300400'], ['2007-01-12', '23.549999', '23.299999', '23.59', '23.190001', '112400'], ['2007-01-16', '23.66', '23.60', '23.85', '23.530001', '176700']] buse [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '23.319975', '23.249976', '23.509975', '23.109977', '10500'], ['2007-01-04', '23.399975', '23.399975', '23.509975', '23.099977', '11700'], ['2007-01-05', '23.189976', '23.249976', '23.329975', '23.089977', '10900'], ['2007-01-08', '23.199978', '23.179976', '23.389975', '23.129976', '6600'], ['2007-01-09', '23.469974', '23.299976', '23.469974', '23.129976', '8300'], ['2007-01-10', '23.389975', '23.269977', '23.489976', '23.199978', '18200'], ['2007-01-11', '23.819975', '23.489976', '23.819975', '23.489976', '6300'], ['2007-01-12', '23.699977', '23.689975', '23.969974', '23.549976', '5700'], ['2007-01-16', '23.759975', '23.729976', '23.959974', '23.649974', '20200']] chke [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '42.529999', '42.779999', '43.259998', '42.369999', '53100'], ['2007-01-04', '43.939999', '42.540001', '43.939999', '42.540001', '37100'], ['2007-01-05', '42.82', '43.939999', '43.990002', '42.619999', '42200'], ['2007-01-08', '42.860001', '42.82', '43.119999', '42.529999', '35600'], ['2007-01-09', '42.950001', '42.700001', '43.150002', '42.50', '36500'], ['2007-01-10', '43.330002', '42.900002', '43.889999', '42.900002', '25900'], ['2007-01-11', '44.880001', '43.580002', '45.00', '43.330002', '47300'], ['2007-01-12', '46.00', '44.66', '46.23', '44.66', '43000'], ['2007-01-16', '45.189999', '45.990002', '46.00', '44.970001', '142800']] acta [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '10.32', '10.29', '10.40', '10.05', '351100'], ['2007-01-04', '10.33', '10.28', '10.34', '10.03', '303200'], ['2007-01-05', '10.15', '10.27', '10.33', '9.87', '518100'], ['2007-01-08', '10.15', '10.12', '10.27', '10.01', '309700'], ['2007-01-09', '10.21', '10.17', '10.32', '9.90', '531300'], ['2007-01-10', '10.46', '10.17', '10.48', '10.15', '599900'], ['2007-01-11', '10.54', '10.50', '10.62', '10.50', '537400'], ['2007-01-12', '10.69', '10.59', '10.70', '10.51', '447400'], ['2007-01-16', '10.74', '10.69', '10.97', '10.67', '529800']] admp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.059996', '0.059996', '0.059996', '0.059996', '1100'], ['2007-01-04', '0.059996', '0.059996', '0.059996', '0.059996', '000'], ['2007-01-05', '0.069996', '0.059996', '0.069996', '0.059996', '12800'], ['2007-01-08', '0.069996', '0.069996', '0.069996', '0.069996', '000'], ['2007-01-09', '0.059996', '0.069996', '0.069996', '0.059996', '600'], ['2007-01-10', '0.069996', '0.059996', '0.069996', '0.059996', '1600'], ['2007-01-11', '0.069996', '0.059996', '0.069996', '0.059996', '5300'], ['2007-01-12', '0.049997', '0.069996', '0.069996', '0.049997', '5900'], ['2007-01-16', '0.059996', '0.059996', '0.059996', '0.059996', '6700']] adrd [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '29.51', '29.83', '29.83', '29.41', '19700'], ['2007-01-04', '29.48', '29.35', '29.50', '29.35', '24500'], ['2007-01-05', '29.040001', '29.200001', '29.200001', '28.98', '7800'], ['2007-01-08', '29.030001', '29.049999', '29.059999', '28.889999', '12400'], ['2007-01-09', '28.93', '29.07', '29.07', '28.82', '7500'], ['2007-01-10', '28.719999', '28.620001', '28.719999', '28.549999', '8800'], ['2007-01-11', '28.93', '28.719999', '29.030001', '28.719999', '13000'], ['2007-01-12', '29.32', '29.09', '29.33', '29.01', '12100'], ['2007-01-16', '29.23', '29.34', '31.75', '29.139999', '141800']] bdge [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '24.00', '24.00', '24.00', '24.00', '100'], ['2007-01-04', '23.85', '24.00', '24.00', '23.85', '1300'], ['2007-01-05', '23.99', '24.00', '24.00', '23.99', '2200'], ['2007-01-08', '24.25', '23.98', '24.25', '23.85', '4700'], ['2007-01-09', '24.35', '24.50', '24.50', '24.35', '3000'], ['2007-01-10', '24.00', '24.35', '24.35', '24.00', '1700'], ['2007-01-11', '24.40', '24.40', '24.40', '24.299999', '900'], ['2007-01-12', '24.35', '24.35', '24.35', '24.35', '900'], ['2007-01-16', '24.40', '24.40', '24.40', '24.40', '600']] chi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '20.09', '20.27', '20.27', '20.030001', '106400'], ['2007-01-04', '20.120001', '20.139999', '20.18', '20.040001', '123900'], ['2007-01-05', '20.049999', '20.15', '20.209999', '19.98', '114300'], ['2007-01-08', '20.00', '20.049999', '20.059999', '19.91', '99000'], ['2007-01-09', '19.940001', '19.90', '19.99', '19.799999', '110500'], ['2007-01-10', '19.83', '19.90', '19.99', '19.809999', '119600'], ['2007-01-11', '19.870001', '19.82', '19.91', '19.799999', '97200'], ['2007-01-12', '19.870001', '19.93', '20.00', '19.82', '72300'], ['2007-01-16', '19.969999', '19.76', '19.969999', '19.75', '97300']] airm [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '29.079989', '27.879991', '29.259991', '27.879991', '392100'], ['2007-01-04', '29.10999', '28.940011', '29.699999', '28.86999', '295200'], ['2007-01-05', '28.970009', '29.099999', '29.099999', '28.469999', '345900'], ['2007-01-08', '28.970009', '29.01', '29.120009', '28.670011', '304800'], ['2007-01-09', '28.410001', '28.91001', '28.949999', '27.830011', '309900'], ['2007-01-10', '28.38', '28.310011', '28.419989', '27.920011', '159900'], ['2007-01-11', '28.509991', '28.329989', '28.650001', '28.050001', '302400'], ['2007-01-12', '28.11999', '28.419989', '28.560001', '27.719999', '210600'], ['2007-01-16', '28.11999', '28.11999', '28.83999', '27.99', '201000']] csq [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '15.56', '15.53', '15.59', '15.50', '505100'], ['2007-01-04', '15.59', '15.56', '15.59', '15.51', '366800'], ['2007-01-05', '15.61', '15.59', '15.63', '15.52', '487700'], ['2007-01-08', '15.63', '15.59', '15.65', '15.53', '423900'], ['2007-01-09', '15.61', '15.56', '15.65', '15.44', '415600'], ['2007-01-10', '15.57', '15.60', '15.61', '15.50', '450100'], ['2007-01-11', '15.54', '15.57', '15.57', '15.48', '350900'], ['2007-01-12', '15.52', '15.56', '15.59', '15.49', '301400'], ['2007-01-16', '15.54', '15.49', '15.59', '15.43', '417000']] banr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '44.220884', '44.860894', '44.860894', '43.58087', '5900'], ['2007-01-04', '44.670892', '44.060882', '44.760895', '43.860874', '7000'], ['2007-01-05', '43.100862', '44.55089', '44.65089', '43.000859', '5000'], ['2007-01-08', '42.700852', '43.200862', '43.260865', '42.500849', '2100'], ['2007-01-09', '43.240862', '42.69085', '43.300865', '41.830835', '3600'], ['2007-01-10', '42.340846', '42.910856', '43.100862', '42.15084', '5100'], ['2007-01-11', '42.670852', '42.720854', '43.210863', '42.490847', '5900'], ['2007-01-12', '42.840856', '42.630852', '42.920857', '42.500849', '9600'], ['2007-01-16', '42.490847', '42.980856', '43.200862', '42.210843', '7600']] audc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '9.55', '9.45', '9.59', '9.38', '441700'], ['2007-01-04', '9.46', '9.42', '9.55', '9.42', '388300'], ['2007-01-05', '9.47', '9.45', '9.63', '9.45', '252600'], ['2007-01-08', '9.80', '9.46', '9.95', '9.46', '413200'], ['2007-01-09', '9.58', '9.82', '9.87', '9.41', '332800'], ['2007-01-10', '9.50', '9.51', '9.57', '9.47', '261600'], ['2007-01-11', '9.52', '9.48', '9.60', '9.42', '218700'], ['2007-01-12', '9.53', '9.54', '9.68', '9.41', '95700'], ['2007-01-16', '9.51', '9.61', '9.66', '9.46', '341000']] cprt [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '30.530001', '30.299999', '30.540001', '30.00', '1492200'], ['2007-01-04', '31.030001', '30.559999', '31.139999', '30.459999', '916200'], ['2007-01-05', '30.709999', '31.049999', '31.42', '30.440001', '859400'], ['2007-01-08', '30.68', '30.65', '30.700001', '30.00', '674400'], ['2007-01-09', '30.889999', '30.65', '31.15', '30.65', '453200'], ['2007-01-10', '30.98', '30.870001', '31.02', '30.52', '311600'], ['2007-01-11', '30.639999', '30.809999', '31.09', '30.52', '774000'], ['2007-01-12', '30.860001', '30.60', '30.879999', '30.57', '850200'], ['2007-01-16', '30.92', '30.90', '31.00', '30.879999', '374400']] avnw [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.869998', '4.849998', '4.889998', '4.749998', '72000'], ['2007-01-04', '4.879998', '4.829998', '4.999998', '4.749998', '43900'], ['2007-01-05', '4.739998', '4.839998', '4.909998', '4.699998', '59500'], ['2007-01-08', '4.799998', '4.749998', '4.909998', '4.519998', '37700'], ['2007-01-09', '4.849998', '4.779998', '4.879998', '4.699998', '32000'], ['2007-01-10', '4.819998', '4.809998', '4.919998', '4.769998', '33800'], ['2007-01-11', '4.869998', '4.799998', '4.949998', '4.759998', '46000'], ['2007-01-12', '4.999998', '4.879998', '5.029998', '4.809998', '50200'], ['2007-01-16', '4.909998', '4.999998', '5.049998', '4.809998', '44800']] clct [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '13.549998', '13.42', '13.840002', '13.42', '25100'], ['2007-01-04', '13.449997', '13.520001', '13.600004', '13.359995', '11700'], ['2007-01-05', '13.370005', '13.310001', '13.520001', '13.310001', '15700'], ['2007-01-08', '13.20', '13.239996', '13.400002', '13.160005', '11700'], ['2007-01-09', '13.20', '13.160005', '13.380004', '13.160005', '13700'], ['2007-01-10', '13.080001', '12.999998', '13.300001', '12.999998', '43300'], ['2007-01-11', '13.249996', '12.999998', '13.249996', '12.999998', '22400'], ['2007-01-12', '13.239996', '13.129997', '13.43', '13.129997', '16800'], ['2007-01-16', '13.21', '13.280003', '13.300001', '13.150005', '9000']] cvco [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '34.919998', '35.990002', '35.990002', '34.139999', '36500'], ['2007-01-04', '35.00', '35.00', '35.139999', '34.529999', '18500'], ['2007-01-05', '33.16', '34.630001', '34.630001', '32.950001', '30400'], ['2007-01-08', '32.540001', '33.009998', '33.150002', '32.099998', '29500'], ['2007-01-09', '32.529999', '32.73', '32.73', '32.25', '22800'], ['2007-01-10', '32.84', '32.470001', '33.09', '32.25', '15000'], ['2007-01-11', '32.880001', '33.099998', '34.529999', '32.50', '11000'], ['2007-01-12', '34.09', '33.00', '34.369999', '33.00', '12600'], ['2007-01-16', '33.00', '34.369999', '34.369999', '33.00', '11400']] attu [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.35', '1.26', '1.39', '1.25', '13300'], ['2007-01-04', '1.48', '1.35', '1.48', '1.35', '16000'], ['2007-01-05', '1.45', '1.46', '1.46', '1.42', '1100'], ['2007-01-08', '1.37', '1.42', '1.45', '1.36', '2700'], ['2007-01-09', '1.38', '1.35', '1.38', '1.35', '1300'], ['2007-01-10', '1.43', '1.35', '1.43', '1.35', '1200'], ['2007-01-11', '1.39', '1.41', '1.42', '1.35', '1900'], ['2007-01-12', '1.42', '1.42', '1.42', '1.40', '1200'], ['2007-01-16', '1.39', '1.49', '1.49', '1.35', '5200']] bsf [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '24.15', '24.15', '24.15', '24.15', '100'], ['2007-01-04', '23.810002', '23.810002', '23.810002', '23.810002', '000'], ['2007-01-05', '23.75', '23.75', '23.75', '23.75', '000'], ['2007-01-08', '23.75', '23.75', '23.75', '23.75', '000'], ['2007-01-09', '24.00', '23.55', '24.00', '23.55', '000'], ['2007-01-10', '24.00', '24.00', '24.00', '24.00', '000'], ['2007-01-11', '23.54', '23.510001', '23.54', '23.510001', '100'], ['2007-01-12', '23.500001', '23.500001', '23.500001', '23.500001', '000'], ['2007-01-16', '23.25', '23.53', '23.55', '23.25', '5100']] cy [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '16.80001', '16.980019', '17.050033', '16.480019', '21897200'], ['2007-01-04', '17.039991', '16.750033', '17.080019', '16.60001', '21941600'], ['2007-01-05', '16.820001', '16.860029', '16.949987', '16.660028', '11813000'], ['2007-01-08', '17.080019', '16.820001', '17.150033', '16.660028', '16258200'], ['2007-01-09', '17.229997', '17.080019', '17.28002', '16.910005', '14104500'], ['2007-01-10', '17.800011', '17.20001', '17.870025', '17.20001', '45552900'], ['2007-01-11', '18.010006', '17.829997', '18.08002', '17.670025', '44669100'], ['2007-01-12', '17.820001', '18.010006', '18.170024', '17.60001', '22224400'], ['2007-01-16', '17.470024', '17.790015', '17.810006', '17.410006', '18885200']] cfnl [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '10.32', '10.29', '10.42', '10.23', '174500'], ['2007-01-04', '10.30', '10.27', '10.37', '10.17', '91900'], ['2007-01-05', '10.20', '10.23', '10.27', '10.13', '97400'], ['2007-01-08', '10.25', '10.19', '10.29', '10.16', '67200'], ['2007-01-09', '10.14', '10.25', '10.28', '10.09', '103000'], ['2007-01-10', '10.11', '10.09', '10.14', '10.00', '89300'], ['2007-01-11', '10.22', '10.11', '10.30', '10.09', '95000'], ['2007-01-12', '10.19', '10.20', '10.30', '10.19', '68200'], ['2007-01-16', '10.13', '10.22', '10.22', '10.08', '106700']] adp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '48.409914', '48.699917', '49.279915', '48.189916', '3311800'], ['2007-01-04', '48.899915', '48.299917', '48.999916', '48.299917', '4334500'], ['2007-01-05', '48.759913', '48.899915', '48.969916', '48.619916', '1935500'], ['2007-01-08', '48.789914', '48.609916', '48.969916', '48.459914', '2745300'], ['2007-01-09', '48.599916', '48.749913', '49.079913', '48.269917', '1772000'], ['2007-01-10', '48.329917', '48.559916', '48.609916', '48.139915', '2414200'], ['2007-01-11', '48.379918', '48.299917', '48.689917', '48.149915', '2201500'], ['2007-01-12', '48.699917', '48.389913', '48.859915', '48.329917', '2505800'], ['2007-01-16', '48.599916', '48.509915', '48.629916', '48.329917', '3370100']] belfb [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '35.00', '35.110001', '36.27', '34.470001', '24800'], ['2007-01-04', '35.59', '35.00', '35.669998', '34.689999', '27300'], ['2007-01-05', '34.029999', '35.360001', '35.41', '34.00', '25900'], ['2007-01-08', '34.00', '33.860001', '34.459999', '33.860001', '29600'], ['2007-01-09', '34.049999', '34.18', '34.41', '33.450001', '42300'], ['2007-01-10', '34.220001', '34.00', '34.330002', '33.91', '24600'], ['2007-01-11', '34.48', '34.349998', '34.75', '34.209999', '23700'], ['2007-01-12', '34.459999', '34.34', '34.740002', '34.189999', '38200'], ['2007-01-16', '34.09', '34.669998', '34.68', '33.950001', '23100']] cvbf [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '13.47', '13.26', '13.76', '13.26', '373200'], ['2007-01-04', '13.38', '13.46', '13.51', '13.23', '285700'], ['2007-01-05', '13.20', '13.29', '13.37', '13.09', '320700'], ['2007-01-08', '13.06', '13.23', '13.23', '12.91', '222800'], ['2007-01-09', '13.04', '13.04', '13.12', '12.82', '233100'], ['2007-01-10', '13.06', '13.07', '13.17', '12.90', '204500'], ['2007-01-11', '13.10', '13.20', '13.21', '13.00', '183500'], ['2007-01-12', '13.15', '13.06', '13.24', '13.02', '131900'], ['2007-01-16', '12.82', '13.14', '13.21', '12.79', '309500']] becn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '18.68', '18.99', '19.190001', '18.469999', '842600'], ['2007-01-04', '18.90', '18.60', '18.959999', '18.450001', '317600'], ['2007-01-05', '18.60', '18.780001', '18.780001', '18.50', '355500'], ['2007-01-08', '18.49', '18.59', '18.700001', '18.33', '314000'], ['2007-01-09', '18.48', '18.530001', '18.67', '18.40', '396500'], ['2007-01-10', '18.49', '18.360001', '18.690001', '18.32', '345700'], ['2007-01-11', '19.23', '18.58', '19.25', '18.51', '346500'], ['2007-01-12', '19.530001', '19.25', '19.98', '19.07', '1161500'], ['2007-01-16', '19.690001', '19.530001', '19.889999', '19.24', '795100']] emkr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.67', '5.55', '5.81', '5.55', '192000'], ['2007-01-04', '5.82', '5.65', '5.89', '5.65', '219500'], ['2007-01-05', '5.63', '5.77', '5.78', '5.60', '194600'], ['2007-01-08', '5.36', '5.60', '5.63', '5.35', '222700'], ['2007-01-09', '4.53', '5.56', '5.60', '4.52', '918500'], ['2007-01-10', '4.37', '4.57', '4.59', '4.25', '679300'], ['2007-01-11', '4.10', '4.24', '4.34', '4.10', '475100'], ['2007-01-12', '4.31', '4.09', '4.31', '4.07', '477400'], ['2007-01-16', '4.22', '4.40', '4.40', '4.21', '251700']] bnso [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.09', '5.40', '5.40', '4.81', '148900'], ['2007-01-04', '5.27', '5.20', '5.35', '5.09', '58900'], ['2007-01-05', '5.18', '5.22', '5.22', '5.00', '34800'], ['2007-01-08', '5.30', '5.18', '5.40', '5.18', '22000'], ['2007-01-09', '5.22', '5.32', '5.32', '5.20', '31000'], ['2007-01-10', '5.23', '5.20', '5.29', '5.20', '15400'], ['2007-01-11', '5.19', '5.25', '5.30', '5.15', '21400'], ['2007-01-12', '5.24', '5.11', '5.30', '5.11', '23200'], ['2007-01-16', '5.40', '5.32', '5.47', '5.25', '51400']] cbio [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '9.20', '9.49', '9.49', '9.20', '200'], ['2007-01-04', '8.99', '9.29', '9.29', '8.80', '100'], ['2007-01-05', '8.76', '8.79', '8.81', '8.71', '000'], ['2007-01-08', '8.96', '8.84', '9.30', '8.80', '100'], ['2007-01-09', '8.95', '9.19', '9.25', '8.81', '100'], ['2007-01-10', '8.96', '9.030001', '9.030001', '8.930001', '000'], ['2007-01-11', '8.92', '9.00', '9.130001', '8.92', '100'], ['2007-01-12', '8.980001', '8.90', '9.05', '8.90', '100'], ['2007-01-16', '9.05', '9.14', '9.20', '8.99', '300']] amat [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '18.42', '18.32', '18.68', '18.07', '36148800'], ['2007-01-04', '18.799999', '18.370001', '18.879999', '18.34', '29455400'], ['2007-01-05', '18.67', '18.639999', '18.75', '18.42', '31181500'], ['2007-01-08', '18.889999', '18.629999', '19.049999', '18.57', '30210200'], ['2007-01-09', '19.25', '18.92', '19.280001', '18.790001', '28494000'], ['2007-01-10', '19.540001', '19.120001', '19.629999', '19.01', '30424800'], ['2007-01-11', '19.530001', '19.50', '19.790001', '19.459999', '31083400'], ['2007-01-12', '19.50', '19.360001', '19.549999', '19.299999', '30983400'], ['2007-01-16', '19.48', '19.51', '19.559999', '19.299999', '31201500']] bldr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '17.57', '17.99', '18.02', '17.200001', '109000'], ['2007-01-04', '17.60', '17.549999', '17.709999', '17.200001', '109600'], ['2007-01-05', '17.200001', '17.459999', '17.639999', '17.17', '231100'], ['2007-01-08', '16.790001', '17.280001', '17.280001', '16.60', '175300'], ['2007-01-09', '17.030001', '16.77', '17.07', '16.610001', '109100'], ['2007-01-10', '16.940001', '16.889999', '17.01', '16.75', '75900'], ['2007-01-11', '17.190001', '17.00', '17.370001', '16.969999', '171600'], ['2007-01-12', '17.200001', '17.139999', '17.25', '16.91', '297400'], ['2007-01-16', '17.200001', '17.26', '17.459999', '17.120001', '109000']] ctas [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '40.43', '39.68', '41.290001', '39.68', '1831200'], ['2007-01-04', '40.470001', '40.41', '40.77', '39.970001', '793000'], ['2007-01-05', '40.290001', '40.57', '40.669998', '39.93', '1139400'], ['2007-01-08', '40.330002', '40.259998', '40.52', '40.00', '734900'], ['2007-01-09', '40.259998', '40.349998', '40.59', '39.959999', '792300'], ['2007-01-10', '40.150002', '39.98', '40.369999', '39.84', '967500'], ['2007-01-11', '40.490002', '40.349998', '40.779999', '40.080002', '738200'], ['2007-01-12', '40.68', '40.490002', '40.91', '40.279999', '923900'], ['2007-01-16', '40.990002', '40.84', '41.02', '40.580002', '650600']] bdsi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '3.09', '3.11', '3.20', '3.09', '29500'], ['2007-01-04', '2.92', '3.00', '3.01', '2.92', '23300'], ['2007-01-05', '2.65', '2.87', '2.87', '2.47', '73400'], ['2007-01-08', '2.60', '2.62', '2.65', '2.60', '10600'], ['2007-01-09', '2.44', '2.56', '2.56', '2.44', '24200'], ['2007-01-10', '2.58', '2.41', '2.65', '2.30', '36600'], ['2007-01-11', '2.70', '2.58', '2.75', '2.58', '42200'], ['2007-01-12', '2.91', '2.78', '3.04', '2.78', '52700'], ['2007-01-16', '2.76', '2.69', '3.04', '2.67', '37400']] atlc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '39.650002', '39.84', '39.990002', '39.139999', '643000'], ['2007-01-04', '39.849998', '39.700001', '39.990002', '38.849998', '449500'], ['2007-01-05', '39.419998', '39.75', '40.00', '39.099998', '437200'], ['2007-01-08', '37.150002', '37.91', '38.049999', '36.77', '1700900'], ['2007-01-09', '37.450001', '37.25', '37.970001', '37.169998', '1221600'], ['2007-01-10', '36.709999', '37.200001', '37.380001', '36.439999', '894300'], ['2007-01-11', '36.529999', '36.709999', '36.869999', '36.41', '834500'], ['2007-01-12', '36.57', '36.57', '36.669998', '35.970001', '848900'], ['2007-01-16', '35.299999', '36.77', '36.860001', '34.50', '1024600']] abtl [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '3.60', '3.50', '3.63', '3.50', '37700'], ['2007-01-04', '3.70', '3.62', '3.71', '3.62', '32400'], ['2007-01-05', '3.64', '3.72', '3.75', '3.57', '27600'], ['2007-01-08', '3.53', '3.61', '3.61', '3.47', '30100'], ['2007-01-09', '3.46', '3.55', '3.71', '3.43', '37000'], ['2007-01-10', '3.39', '3.42', '3.56', '3.35', '25000'], ['2007-01-11', '3.42', '3.39', '3.43', '3.36', '15400'], ['2007-01-12', '3.34', '3.40', '3.43', '3.24', '32000'], ['2007-01-16', '3.28', '3.32', '3.34', '2.87', '140100']] clwt [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '3.590036', '3.790038', '3.900039', '3.550036', '62700'], ['2007-01-04', '3.530036', '3.630036', '3.660037', '3.410034', '58700'], ['2007-01-05', '3.460035', '3.680037', '3.700037', '3.450035', '30000'], ['2007-01-08', '3.99004', '3.500035', '4.520045', '3.440035', '321500'], ['2007-01-09', '3.790038', '4.00004', '4.180042', '3.730037', '64800'], ['2007-01-10', '4.02004', '3.760038', '4.240042', '3.720037', '130200'], ['2007-01-11', '3.94004', '4.01004', '4.200042', '3.900039', '60400'], ['2007-01-12', '3.94004', '3.920039', '4.01004', '3.810038', '31100'], ['2007-01-16', '4.500045', '3.930039', '4.500045', '3.930039', '131000']] esrx [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '70.269997', '71.080002', '72.029999', '69.599998', '9830800'], ['2007-01-04', '69.860001', '70.510002', '71.110001', '69.330002', '12345200'], ['2007-01-05', '68.860001', '69.449997', '70.089996', '67.959999', '18526400'], ['2007-01-08', '68.779999', '68.860001', '69.230003', '68.050003', '11385200'], ['2007-01-09', '66.059998', '69.25', '69.43', '65.919998', '17690800'], ['2007-01-10', '65.269997', '65.540001', '65.879997', '64.68', '16881600'], ['2007-01-11', '65.330002', '65.43', '65.769997', '64.959999', '12478800'], ['2007-01-12', '64.830002', '65.07', '65.959999', '64.639999', '14332000'], ['2007-01-16', '65.709999', '65.080002', '66.089996', '65.040001', '14121600']] cffi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '40.50', '39.990002', '40.50', '39.599998', '7500'], ['2007-01-04', '40.490002', '40.450001', '40.490002', '40.450001', '300'], ['2007-01-05', '39.759998', '39.77', '40.50', '39.759998', '500'], ['2007-01-08', '40.00', '40.00', '40.00', '40.00', '200'], ['2007-01-09', '40.02', '39.799999', '40.290001', '39.799999', '600'], ['2007-01-10', '40.540001', '40.50', '40.540001', '40.50', '800'], ['2007-01-11', '40.540001', '40.540001', '40.540001', '40.540001', '000'], ['2007-01-12', '40.98', '40.740002', '40.98', '40.740002', '400'], ['2007-01-16', '40.98', '40.98', '40.98', '40.98', '000']] amsf [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '15.68', '15.51', '15.99', '15.46', '361500'], ['2007-01-04', '15.47', '15.70', '15.82', '15.46', '219000'], ['2007-01-05', '15.48', '15.70', '15.70', '15.27', '222700'], ['2007-01-08', '15.50', '15.60', '15.75', '15.30', '138700'], ['2007-01-09', '15.96', '16.77', '17.120001', '15.75', '882600'], ['2007-01-10', '16.10', '16.23', '16.389999', '15.96', '262200'], ['2007-01-11', '16.57', '16.25', '16.870001', '16.25', '279400'], ['2007-01-12', '16.540001', '16.75', '16.799999', '16.379999', '236900'], ['2007-01-16', '16.700001', '16.82', '17.00', '16.620001', '284200']] bmtc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '23.73', '23.83', '23.83', '23.58', '1900'], ['2007-01-04', '23.65', '23.75', '23.75', '23.65', '700'], ['2007-01-05', '23.60', '23.690001', '23.83', '23.48', '5600'], ['2007-01-08', '23.60', '23.75', '23.84', '23.60', '500'], ['2007-01-09', '23.629999', '23.629999', '23.629999', '23.629999', '10300'], ['2007-01-10', '23.65', '23.690001', '23.709999', '23.48', '38700'], ['2007-01-11', '23.67', '23.65', '23.700001', '23.610001', '2000'], ['2007-01-12', '24.200001', '23.690001', '24.200001', '23.690001', '7000'], ['2007-01-16', '24.50', '24.34', '24.52', '24.110001', '11000']] amd [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '19.52', '20.08', '20.40', '19.35', '28350300'], ['2007-01-04', '19.790001', '19.66', '19.860001', '19.32', '23652500'], ['2007-01-05', '19.709999', '19.540001', '19.91', '19.540001', '15902400'], ['2007-01-08', '19.469999', '19.709999', '19.860001', '19.370001', '15814800'], ['2007-01-09', '19.65', '19.450001', '19.709999', '19.370001', '14494200'], ['2007-01-10', '20.01', '19.639999', '20.02', '19.50', '19783200'], ['2007-01-11', '20.18', '19.799999', '20.629999', '19.799999', '23135700'], ['2007-01-12', '18.26', '18.629999', '18.77', '17.620001', '123328200'], ['2007-01-16', '18.129999', '18.15', '18.35', '17.950001', '37697200']] fisi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '23.09', '23.190001', '23.299999', '22.82', '26500'], ['2007-01-04', '22.73', '23.00', '23.00', '22.719999', '11000'], ['2007-01-05', '22.84', '22.75', '22.940001', '22.65', '5900'], ['2007-01-08', '22.90', '22.82', '22.940001', '22.75', '4000'], ['2007-01-09', '23.00', '22.82', '23.00', '22.799999', '4900'], ['2007-01-10', '22.790001', '22.76', '22.889999', '22.67', '10500'], ['2007-01-11', '22.540001', '22.85', '22.950001', '22.49', '9300'], ['2007-01-12', '22.879999', '22.51', '22.879999', '22.51', '4500'], ['2007-01-16', '23.68', '22.99', '23.700001', '22.959999', '22400']] ea [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '51.049999', '50.759998', '52.700001', '49.689999', '8206600'], ['2007-01-04', '53.669998', '51.650002', '53.98', '51.50', '7824100'], ['2007-01-05', '53.07', '53.299999', '53.630001', '52.349998', '5806900'], ['2007-01-08', '52.880001', '53.200001', '53.209999', '52.009998', '2693500'], ['2007-01-09', '52.700001', '53.040001', '53.709999', '52.380001', '2146300'], ['2007-01-10', '53.68', '52.619999', '53.880001', '52.299999', '2422700'], ['2007-01-11', '52.470001', '54.43', '54.43', '52.200001', '3762100'], ['2007-01-12', '51.759998', '52.349998', '52.41', '51.279999', '5586600'], ['2007-01-16', '50.970001', '51.91', '52.27', '50.849998', '3527700']] acad [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '8.77', '8.89', '8.91', '8.69', '92500'], ['2007-01-04', '8.64', '8.77', '8.77', '8.53', '126100'], ['2007-01-05', '8.30', '8.71', '8.71', '8.30', '141500'], ['2007-01-08', '8.07', '8.28', '8.28', '8.00', '177000'], ['2007-01-09', '7.90', '8.09', '8.10', '7.80', '139500'], ['2007-01-10', '7.89', '7.88', '7.94', '7.81', '108900'], ['2007-01-11', '7.79', '7.75', '7.98', '7.72', '158400'], ['2007-01-12', '7.44', '7.75', '7.85', '7.24', '321500'], ['2007-01-16', '6.84', '7.43', '7.44', '6.73', '485900']] cwbc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '15.70', '15.99', '15.99', '15.70', '5800'], ['2007-01-04', '15.70', '15.70', '15.70', '15.70', '000'], ['2007-01-05', '15.65', '15.65', '15.65', '15.65', '400'], ['2007-01-08', '15.65', '15.65', '15.65', '15.65', '000'], ['2007-01-09', '15.65', '15.65', '15.65', '15.65', '000'], ['2007-01-10', '15.65', '15.65', '15.65', '15.65', '000'], ['2007-01-11', '15.65', '15.65', '15.65', '15.65', '5300'], ['2007-01-12', '15.75', '15.80', '15.80', '15.75', '10300'], ['2007-01-16', '15.65', '15.65', '15.65', '15.65', '200']] byfc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '10.50', '10.50', '10.50', '10.50', '000'], ['2007-01-04', '10.50', '10.50', '10.50', '10.50', '000'], ['2007-01-05', '10.50', '10.50', '10.50', '10.50', '000'], ['2007-01-08', '10.32', '10.32', '10.32', '10.32', '300'], ['2007-01-09', '10.32', '10.32', '10.32', '10.32', '000'], ['2007-01-10', '10.32', '10.32', '10.32', '10.32', '000'], ['2007-01-11', '10.66', '10.66', '10.66', '10.66', '200'], ['2007-01-12', '10.50', '10.50', '10.50', '10.50', '1700'], ['2007-01-16', '10.50', '10.50', '10.50', '10.50', '000']] ewbc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '35.560001', '35.540001', '35.75', '35.310001', '572500'], ['2007-01-04', '35.830002', '35.650002', '35.860001', '35.509998', '463900'], ['2007-01-05', '35.369999', '35.830002', '35.84', '35.310001', '470900'], ['2007-01-08', '35.380001', '35.369999', '35.48', '35.130001', '447000'], ['2007-01-09', '35.330002', '35.349998', '35.599998', '35.09', '280700'], ['2007-01-10', '35.259998', '35.209999', '35.360001', '35.060001', '220100'], ['2007-01-11', '35.650002', '35.150002', '35.84', '35.150002', '369500'], ['2007-01-12', '35.799999', '35.700001', '35.98', '35.66', '223300'], ['2007-01-16', '36.130001', '36.00', '36.34', '36.00', '356000']] ffkt [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '34.630001', '34.650002', '35.09', '33.869999', '9300'], ['2007-01-04', '34.970001', '34.34', '35.349998', '34.099998', '10700'], ['2007-01-05', '34.029999', '34.59', '34.779999', '34.02', '12300'], ['2007-01-08', '33.720001', '33.880001', '33.880001', '33.48', '8700'], ['2007-01-09', '33.880001', '33.799999', '34.00', '33.52', '5000'], ['2007-01-10', '33.990002', '33.82', '34.040001', '33.599998', '5700'], ['2007-01-11', '33.75', '33.98', '34.029999', '33.630001', '6000'], ['2007-01-12', '33.57', '33.990002', '34.040001', '33.57', '3400'], ['2007-01-16', '33.52', '33.27', '34.139999', '33.27', '2800']] fizz [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '13.689997', '14.100001', '14.100001', '13.400004', '264400'], ['2007-01-04', '13.460005', '13.689997', '13.689997', '13.400004', '122700'], ['2007-01-05', '13.170001', '13.389996', '13.940004', '13.130005', '86500'], ['2007-01-08', '12.720001', '12.999997', '13.089996', '12.699997', '109500'], ['2007-01-09', '12.759997', '12.699997', '12.900001', '12.549997', '48600'], ['2007-01-10', '12.639996', '12.660001', '12.800004', '12.570001', '71600'], ['2007-01-11', '13.299997', '13.010005', '13.38', '13.010005', '90100'], ['2007-01-12', '13.410001', '13.280005', '13.779996', '13.160005', '84900'], ['2007-01-16', '13.460005', '13.470001', '13.539996', '13.400004', '89000']] bkmu [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '12.10', '12.09', '12.37', '12.02', '201200'], ['2007-01-04', '12.31', '12.06', '12.33', '12.01', '221800'], ['2007-01-05', '12.05', '12.24', '12.29', '12.03', '240300'], ['2007-01-08', '11.97', '12.02', '12.07', '11.92', '229900'], ['2007-01-09', '11.97', '11.96', '12.00', '11.89', '282700'], ['2007-01-10', '11.98', '11.95', '12.00', '11.91', '289700'], ['2007-01-11', '12.00', '12.01', '12.13', '11.95', '182900'], ['2007-01-12', '12.08', '11.98', '12.10', '11.95', '181000'], ['2007-01-16', '11.98', '12.09', '12.14', '11.89', '127100']] aimc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '14.15', '13.72', '14.16', '13.40', '76800'], ['2007-01-04', '13.86', '13.42', '14.02', '13.42', '60700'], ['2007-01-05', '13.85', '13.51', '14.09', '13.51', '40100'], ['2007-01-08', '13.93', '13.60', '14.00', '13.50', '29100'], ['2007-01-09', '14.00', '13.62', '14.00', '13.57', '27700'], ['2007-01-10', '13.90', '13.62', '14.00', '13.62', '37700'], ['2007-01-11', '14.00', '13.78', '14.01', '13.64', '59400'], ['2007-01-12', '13.92', '13.87', '14.00', '13.66', '210300'], ['2007-01-16', '14.33', '14.28', '14.60', '14.08', '120400']] cool [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.380028', '1.350027', '1.390028', '1.320026', '600'], ['2007-01-04', '1.360027', '1.380028', '1.410028', '1.360027', '1300'], ['2007-01-05', '1.390028', '1.360027', '1.400028', '1.360027', '500'], ['2007-01-08', '1.390028', '1.390028', '1.420028', '1.360027', '1800'], ['2007-01-09', '1.350027', '1.390028', '1.390028', '1.330027', '300'], ['2007-01-10', '1.380028', '1.380028', '1.390028', '1.370027', '1500'], ['2007-01-11', '1.430029', '1.380028', '1.430029', '1.380028', '1000'], ['2007-01-12', '1.560031', '1.390028', '1.680033', '1.330027', '7900'], ['2007-01-16', '1.470029', '1.50003', '1.550031', '1.470029', '3500']] cresy [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '18.339945', '17.519952', '18.399945', '17.509945', '577100'], ['2007-01-04', '18.199952', '18.289941', '18.329948', '17.999949', '130700'], ['2007-01-05', '18.02995', '18.289941', '18.289941', '17.999949', '169900'], ['2007-01-08', '18.219945', '18.159945', '18.319942', '17.859947', '92600'], ['2007-01-09', '18.599947', '18.309946', '18.629946', '18.269948', '198700'], ['2007-01-10', '18.309946', '18.49994', '18.49994', '18.139952', '88000'], ['2007-01-11', '18.099947', '18.299949', '18.349941', '18.039947', '127700'], ['2007-01-12', '18.059949', '18.249946', '18.299949', '18.049953', '146000'], ['2007-01-16', '18.02995', '18.539947', '18.649951', '17.969951', '108800']] csx [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '34.74', '34.760001', '35.310001', '34.250001', '19068300'], ['2007-01-04', '35.000001', '34.789999', '35.05', '34.46', '12264600'], ['2007-01-05', '34.279999', '34.58', '35.000001', '34.15', '13724100'], ['2007-01-08', '34.669999', '34.210001', '34.74', '33.87', '10601100'], ['2007-01-09', '34.26', '34.650001', '35.280001', '34.02', '10473600'], ['2007-01-10', '33.890001', '34.989999', '34.989999', '33.500001', '11474400'], ['2007-01-11', '34.26', '34.10', '34.359999', '33.970001', '10230600'], ['2007-01-12', '34.70', '34.439999', '34.749999', '34.039999', '9676200'], ['2007-01-16', '35.60', '34.479999', '35.76', '34.399999', '22692900']] airt [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '8.83', '8.83', '8.94', '8.83', '8600'], ['2007-01-04', '8.89', '8.87', '8.90', '8.81', '4600'], ['2007-01-05', '8.90', '8.90', '8.95', '8.80', '4000'], ['2007-01-08', '8.80', '8.82', '8.94', '8.80', '11200'], ['2007-01-09', '8.81', '8.83', '8.95', '8.72', '28200'], ['2007-01-10', '8.82', '8.81', '8.90', '8.80', '6300'], ['2007-01-11', '8.87', '8.81', '8.90', '8.81', '4000'], ['2007-01-12', '8.85', '8.90', '8.90', '8.79', '9600'], ['2007-01-16', '9.04', '8.93', '9.29', '8.92', '31100']] flex [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '11.39', '11.53', '11.69', '11.25', '9330100'], ['2007-01-04', '11.53', '11.39', '11.60', '11.21', '5961700'], ['2007-01-05', '11.59', '11.52', '11.60', '11.25', '6601200'], ['2007-01-08', '11.73', '11.59', '11.81', '11.54', '5506400'], ['2007-01-09', '11.58', '11.62', '11.77', '11.54', '6801600'], ['2007-01-10', '11.63', '11.50', '11.72', '11.49', '7092300'], ['2007-01-11', '11.81', '11.73', '11.95', '11.64', '5145200'], ['2007-01-12', '12.08', '11.78', '12.12', '11.77', '6045500'], ['2007-01-16', '12.16', '12.08', '12.22', '12.04', '5245200']] awre [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.35', '5.32', '5.50', '5.29', '72000'], ['2007-01-04', '5.35', '5.32', '5.40', '5.32', '13100'], ['2007-01-05', '5.38', '5.34', '5.38', '5.30', '16200'], ['2007-01-08', '5.30', '5.36', '5.36', '5.25', '7400'], ['2007-01-09', '5.40', '5.29', '5.40', '5.27', '123600'], ['2007-01-10', '5.34', '5.42', '5.42', '5.29', '33000'], ['2007-01-11', '5.41', '5.30', '5.48', '5.29', '41500'], ['2007-01-12', '5.30', '5.38', '5.46', '5.30', '13700'], ['2007-01-16', '5.22', '5.32', '5.34', '5.19', '21500']] elgx [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '3.58', '3.51', '3.68', '3.51', '29500'], ['2007-01-04', '3.47', '3.60', '3.71', '3.43', '529400'], ['2007-01-05', '3.30', '3.49', '3.51', '3.25', '96300'], ['2007-01-08', '3.23', '3.27', '3.39', '3.15', '107100'], ['2007-01-09', '3.52', '3.52', '3.62', '3.50', '143400'], ['2007-01-10', '3.96', '3.48', '3.96', '3.45', '313400'], ['2007-01-11', '4.06', '3.93', '4.09', '3.85', '176800'], ['2007-01-12', '4.31', '3.96', '4.36', '3.96', '181800'], ['2007-01-16', '4.44', '4.31', '4.47', '4.25', '181100']] eltk [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '3.95', '4.00', '4.00', '3.90', '11600'], ['2007-01-04', '3.99', '4.00', '4.00', '3.96', '17600'], ['2007-01-05', '3.94', '4.00', '4.00', '3.88', '8300'], ['2007-01-08', '4.07', '4.10', '4.18', '4.00', '44900'], ['2007-01-09', '4.30', '4.20', '4.30', '4.15', '41100'], ['2007-01-10', '4.29', '4.28', '4.30', '4.22', '32200'], ['2007-01-11', '4.24', '4.30', '4.30', '4.21', '20100'], ['2007-01-12', '4.15', '4.18', '4.22', '4.12', '10100'], ['2007-01-16', '4.12', '4.10', '4.23', '4.10', '8400']] ccur [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.81', '1.81', '1.90', '1.80', '30200'], ['2007-01-04', '1.86', '1.86', '1.86', '1.80', '26500'], ['2007-01-05', '1.80', '1.85', '1.88', '1.79', '15000'], ['2007-01-08', '1.81', '1.86', '1.88', '1.80', '40200'], ['2007-01-09', '1.86', '1.81', '1.89', '1.81', '50800'], ['2007-01-10', '1.84', '1.86', '1.88', '1.82', '27700'], ['2007-01-11', '1.84', '1.85', '1.88', '1.82', '31700'], ['2007-01-12', '1.72', '1.82', '1.84', '1.67', '149500'], ['2007-01-16', '1.65', '1.70', '1.73', '1.63', '149900']] essa [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-04-04', '11.78', '12.00', '12.10', '11.40', '2892500'], ['2007-04-05', '12.01', '11.84', '12.04', '11.75', '1338100'], ['2007-04-09', '12.15', '12.00', '12.21', '11.90', '394400'], ['2007-04-10', '12.15', '12.19', '12.20', '12.00', '248700'], ['2007-04-11', '12.06', '12.15', '12.15', '12.00', '301500'], ['2007-04-12', '12.00', '12.00', '12.02', '11.90', '270000'], ['2007-04-13', '12.01', '12.00', '12.04', '11.97', '242100'], ['2007-04-16', '11.98', '12.00', '12.04', '11.94', '419600'], ['2007-04-17', '11.99', '11.98', '12.03', '11.94', '339400']] fbnc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '22.50', '21.950001', '22.50', '21.950001', '54200'], ['2007-01-04', '22.42', '22.360001', '22.51', '22.040001', '16900'], ['2007-01-05', '21.629999', '22.27', '22.27', '21.57', '33500'], ['2007-01-08', '21.60', '21.84', '21.940001', '21.51', '32500'], ['2007-01-09', '21.84', '21.59', '21.93', '21.57', '42000'], ['2007-01-10', '21.73', '21.67', '21.84', '21.629999', '18900'], ['2007-01-11', '22.219999', '21.809999', '22.219999', '21.610001', '15400'], ['2007-01-12', '22.16', '22.17', '22.17', '21.799999', '10300'], ['2007-01-16', '22.01', '22.16', '22.17', '21.84', '12400']] cgo [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '16.67', '17.08', '17.08', '16.469999', '42800'], ['2007-01-04', '16.870001', '16.65', '16.90', '16.60', '25700'], ['2007-01-05', '17.030001', '16.82', '17.10', '16.59', '43300'], ['2007-01-08', '16.889999', '17.00', '17.00', '16.76', '12100'], ['2007-01-09', '16.92', '16.889999', '17.030001', '16.709999', '21400'], ['2007-01-10', '16.60', '16.85', '16.85', '16.51', '29400'], ['2007-01-11', '16.83', '16.65', '16.889999', '16.50', '41300'], ['2007-01-12', '16.700001', '16.84', '16.870001', '16.540001', '51800'], ['2007-01-16', '16.92', '16.68', '16.950001', '16.549999', '34400']] amswa [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '7.00', '7.03', '7.05', '6.90', '162300'], ['2007-01-04', '6.98', '6.96', '7.05', '6.91', '62900'], ['2007-01-05', '7.00', '6.94', '7.05', '6.91', '46500'], ['2007-01-08', '7.21', '6.96', '7.25', '6.85', '99600'], ['2007-01-09', '7.28', '7.24', '7.29', '7.21', '47300'], ['2007-01-10', '7.10', '7.26', '7.31', '7.01', '49400'], ['2007-01-11', '7.21', '7.12', '7.25', '7.12', '41700'], ['2007-01-12', '7.10', '7.24', '7.24', '7.02', '138100'], ['2007-01-16', '7.04', '7.10', '7.11', '7.03', '113100']] ctbi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '40.890003', '41.409997', '41.499996', '40.17', '110200'], ['2007-01-04', '40.849997', '40.900003', '41.099992', '40.279998', '70400'], ['2007-01-05', '39.62', '40.869996', '40.930001', '39.580002', '46000'], ['2007-01-08', '39.990005', '39.810002', '40.250004', '39.250003', '29400'], ['2007-01-09', '39.509997', '40.000005', '40.240004', '38.880006', '25200'], ['2007-01-10', '39.460004', '39.130005', '39.549995', '38.949998', '26200'], ['2007-01-11', '39.549995', '39.460004', '40.069997', '39.439997', '52600'], ['2007-01-12', '38.800006', '39.549995', '39.549995', '38.549994', '49900'], ['2007-01-16', '38.549994', '38.969997', '39.409998', '38.069999', '31900']] fcnca [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '207.800003', '203.320007', '207.800003', '202.00', '15700'], ['2007-01-04', '205.690002', '207.550003', '207.550003', '203.580002', '6300'], ['2007-01-05', '200.789993', '205.25', '205.25', '200.720001', '5800'], ['2007-01-08', '201.339996', '200.789993', '201.699997', '199.410004', '2200'], ['2007-01-09', '204.690002', '200.449997', '204.690002', '200.449997', '1200'], ['2007-01-10', '204.850006', '200.940002', '204.850006', '200.919998', '2100'], ['2007-01-11', '205.270004', '204.600006', '205.300003', '202.289993', '8800'], ['2007-01-12', '206.740005', '205.25', '206.740005', '204.979996', '2500'], ['2007-01-16', '206.300003', '203.009995', '206.490005', '203.009995', '3100']] cnsl [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '21.09', '20.98', '21.469999', '20.59', '205100'], ['2007-01-04', '20.90', '21.10', '21.290001', '20.620001', '129400'], ['2007-01-05', '20.379999', '20.889999', '20.889999', '20.370001', '115800'], ['2007-01-08', '20.10', '20.32', '20.450001', '20.01', '116400'], ['2007-01-09', '20.459999', '20.17', '20.49', '20.00', '213200'], ['2007-01-10', '19.84', '20.299999', '20.299999', '19.719999', '92700'], ['2007-01-11', '20.50', '19.93', '20.530001', '19.91', '78700'], ['2007-01-12', '20.610001', '20.35', '20.76', '20.35', '75200'], ['2007-01-16', '20.950001', '20.709999', '21.049999', '20.66', '207500']] atlo [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '21.00', '21.00', '21.00', '21.00', '000'], ['2007-01-04', '21.52', '21.49', '21.52', '21.48', '800'], ['2007-01-05', '21.99', '21.610001', '21.99', '21.25', '2200'], ['2007-01-08', '21.90', '21.90', '21.90', '21.90', '200'], ['2007-01-09', '22.00', '22.00', '22.00', '22.00', '800'], ['2007-01-10', '22.030001', '21.99', '22.030001', '21.98', '1800'], ['2007-01-11', '22.030001', '22.030001', '22.030001', '22.030001', '000'], ['2007-01-12', '22.110001', '22.280001', '22.280001', '22.110001', '1100'], ['2007-01-16', '22.389999', '22.440001', '22.440001', '22.200001', '1900']] cswc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '125.800003', '127.400002', '128.00', '124.519997', '36000'], ['2007-01-04', '125.540001', '125.199997', '126.050003', '124.50', '40400'], ['2007-01-05', '124.059998', '125.199997', '125.75', '123.800003', '28800'], ['2007-01-08', '124.00', '125.32', '125.32', '123.800003', '20400'], ['2007-01-09', '124.029999', '123.699997', '124.720001', '122.050003', '28800'], ['2007-01-10', '124.529999', '124.379997', '124.529999', '122.25', '65600'], ['2007-01-11', '125.00', '123.360001', '125.190002', '123.25', '102000'], ['2007-01-12', '126.300003', '125.00', '127.440002', '124.099998', '66400'], ['2007-01-16', '126.739998', '126.300003', '129.080002', '126.07', '26400']] eric [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '41.389999', '41.27', '41.900002', '40.990002', '4668600'], ['2007-01-04', '41.549999', '41.110001', '41.720001', '40.84', '4798400'], ['2007-01-05', '40.93', '41.00', '41.18', '40.220001', '3801000'], ['2007-01-08', '40.759998', '40.950001', '41.150002', '40.549999', '2691400'], ['2007-01-09', '40.330002', '40.689999', '40.700001', '39.98', '3411400'], ['2007-01-10', '40.259998', '39.98', '40.299999', '39.830002', '4608600'], ['2007-01-11', '40.139999', '40.080002', '40.470001', '40.060001', '4241000'], ['2007-01-12', '40.77', '40.32', '41.049999', '40.209999', '4696600'], ['2007-01-16', '42.00', '42.040001', '42.130001', '41.77', '3614000']] ccne [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '14.14', '14.00', '14.14', '14.00', '500'], ['2007-01-04', '13.95', '14.03', '14.03', '13.94', '600'], ['2007-01-05', '14.09', '14.00', '14.09', '13.90', '1800'], ['2007-01-08', '14.25', '14.09', '14.61', '14.09', '1500'], ['2007-01-09', '14.63', '14.25', '14.85', '14.24', '6400'], ['2007-01-10', '14.63', '14.63', '14.63', '14.63', '000'], ['2007-01-11', '14.26', '14.75', '14.75', '14.26', '1000'], ['2007-01-12', '14.83', '14.47', '15.00', '14.25', '7800'], ['2007-01-16', '14.37', '15.15', '15.15', '14.37', '700']] dcth [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '3.43', '3.67', '3.67', '3.43', '300'], ['2007-01-04', '3.46', '3.48', '3.52', '3.42', '100'], ['2007-01-05', '3.31', '3.45', '3.45', '3.29', '200'], ['2007-01-08', '3.45', '3.39', '3.57', '3.26', '700'], ['2007-01-09', '3.42', '3.46', '3.50', '3.32', '100'], ['2007-01-10', '3.41', '3.39', '3.52', '3.34', '100'], ['2007-01-11', '3.39', '3.43', '3.43', '3.34', '100'], ['2007-01-12', '3.34', '3.36', '3.39', '3.28', '300'], ['2007-01-16', '3.30', '3.31', '3.36', '3.24', '200']] esxb [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '7.15', '7.15', '7.15', '7.15', '000'], ['2007-01-04', '7.10', '7.10', '7.10', '7.10', '800'], ['2007-01-05', '7.15', '7.15', '7.15', '7.15', '800'], ['2007-01-08', '7.15', '7.14', '7.15', '7.13', '2400'], ['2007-01-09', '7.15', '7.15', '7.15', '7.15', '400'], ['2007-01-10', '7.19', '7.15', '7.19', '7.15', '800'], ['2007-01-11', '7.19', '7.19', '7.19', '7.19', '000'], ['2007-01-12', '7.15', '7.15', '7.16', '7.15', '2300'], ['2007-01-16', '7.22', '7.15', '7.24', '7.15', '800']] cpsh [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.45', '1.45', '1.45', '1.45', '1500'], ['2007-01-04', '1.45', '1.45', '1.45', '1.45', '000'], ['2007-01-05', '1.45', '1.45', '1.45', '1.45', '000'], ['2007-01-08', '1.45', '1.45', '1.45', '1.45', '000'], ['2007-01-09', '1.50', '1.46', '1.50', '1.40', '13100'], ['2007-01-10', '1.50', '1.50', '1.50', '1.50', '000'], ['2007-01-11', '1.50', '1.50', '1.50', '1.50', '1500'], ['2007-01-12', '1.50', '1.50', '1.50', '1.50', '000'], ['2007-01-16', '1.50', '1.50', '1.50', '1.50', '000']] djco [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '40.599998', '40.599998', '40.599998', '40.599998', '300'], ['2007-01-04', '41.580002', '40.32', '41.580002', '40.32', '400'], ['2007-01-05', '41.580002', '41.580002', '41.580002', '41.580002', '000'], ['2007-01-08', '41.580002', '41.580002', '41.580002', '41.580002', '000'], ['2007-01-09', '41.580002', '41.580002', '41.580002', '41.580002', '000'], ['2007-01-10', '41.580002', '41.580002', '41.580002', '41.580002', '100'], ['2007-01-11', '41.580002', '41.580002', '41.580002', '41.580002', '000'], ['2007-01-12', '41.580002', '41.580002', '41.580002', '41.580002', '000'], ['2007-01-16', '41.580002', '41.580002', '41.580002', '41.580002', '000']] dltr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '30.689999', '30.369999', '31.039999', '30.35', '4521200'], ['2007-01-04', '30.649999', '30.75', '31.03', '30.009999', '4615800'], ['2007-01-05', '32.029999', '30.609999', '32.779999', '30.609999', '12265400'], ['2007-01-08', '32.01', '32.09', '32.419999', '31.62', '8189000'], ['2007-01-09', '31.960001', '32.229999', '32.299999', '31.749999', '3730400'], ['2007-01-10', '32.01', '31.960001', '32.120001', '31.74', '2441000'], ['2007-01-11', '32.09', '32.160001', '32.33', '31.909999', '2887200'], ['2007-01-12', '32.099999', '32.120001', '32.299999', '31.789999', '4113200'], ['2007-01-16', '32.000001', '32.139999', '32.53', '31.869999', '3107000']] cash [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '29.91', '29.799999', '29.91', '29.74', '2300'], ['2007-01-04', '31.99', '31.969999', '32.110001', '31.610001', '13700'], ['2007-01-05', '29.959999', '31.049999', '31.809999', '29.32', '34200'], ['2007-01-08', '29.360001', '29.66', '29.66', '28.950001', '2800'], ['2007-01-09', '29.24', '29.24', '29.50', '29.24', '900'], ['2007-01-10', '28.469999', '29.25', '29.25', '27.74', '3200'], ['2007-01-11', '29.469999', '27.83', '29.49', '27.83', '1100'], ['2007-01-12', '29.360001', '29.469999', '29.469999', '29.360001', '600'], ['2007-01-16', '28.76', '29.389999', '29.389999', '28.76', '2200']] evbs [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '22.60', '22.50', '22.74', '22.50', '20100'], ['2007-01-04', '22.60', '22.68', '22.68', '22.60', '500'], ['2007-01-05', '22.50', '22.50', '22.52', '22.50', '2600'], ['2007-01-08', '22.68', '22.540001', '22.68', '22.540001', '200'], ['2007-01-09', '22.50', '22.559999', '22.58', '22.50', '2500'], ['2007-01-10', '22.50', '22.50', '22.50', '22.50', '000'], ['2007-01-11', '22.690001', '22.75', '22.75', '22.690001', '600'], ['2007-01-12', '22.50', '22.59', '22.59', '22.50', '800'], ['2007-01-16', '22.57', '22.639999', '22.639999', '22.50', '4200']] exac [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '14.29', '14.24', '14.34', '14.24', '7400'], ['2007-01-04', '14.34', '14.16', '14.34', '14.11', '7300'], ['2007-01-05', '14.45', '14.50', '14.55', '14.40', '17600'], ['2007-01-08', '14.43', '14.29', '14.45', '14.29', '5400'], ['2007-01-09', '14.27', '14.30', '14.43', '14.27', '4700'], ['2007-01-10', '14.29', '14.10', '14.43', '14.10', '12900'], ['2007-01-11', '14.40', '14.41', '14.42', '14.30', '3900'], ['2007-01-12', '14.40', '14.17', '14.40', '14.13', '10500'], ['2007-01-16', '14.53', '14.40', '14.53', '14.22', '12500']] aciw [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '32.92', '32.539999', '33.500001', '32.229999', '1339800'], ['2007-01-04', '33.700001', '32.849999', '33.850001', '32.739999', '981000'], ['2007-01-05', '33.850001', '33.71', '33.879999', '32.990001', '1509900'], ['2007-01-08', '34.130001', '33.919999', '34.469999', '33.639999', '2124300'], ['2007-01-09', '34.42', '34.090001', '34.490001', '33.79', '806100'], ['2007-01-10', '34.89', '34.389999', '35.01', '34.090001', '937500'], ['2007-01-11', '35.17', '34.97', '35.229999', '34.450001', '1331100'], ['2007-01-12', '35.299999', '35.099999', '35.56', '34.85', '1291200'], ['2007-01-16', '35.320001', '35.430001', '35.65', '35.099999', '1031100']] emms [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '8.29', '8.37', '8.37', '8.20', '159600'], ['2007-01-04', '8.28', '8.30', '8.31', '8.20', '163400'], ['2007-01-05', '8.37', '8.24', '8.40', '8.23', '86000'], ['2007-01-08', '8.28', '8.36', '8.37', '8.19', '111700'], ['2007-01-09', '8.69', '8.24', '8.85', '8.20', '326200'], ['2007-01-10', '8.77', '8.68', '8.85', '8.68', '146900'], ['2007-01-11', '8.62', '8.83', '8.85', '8.60', '167800'], ['2007-01-12', '8.65', '8.63', '8.80', '8.57', '156500'], ['2007-01-16', '8.65', '8.60', '8.77', '8.60', '328300']] cui [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.279972', '0.279972', '0.29997', '0.259974', '3900'], ['2007-01-04', '0.279972', '0.279972', '0.294971', '0.269973', '2900'], ['2007-01-05', '0.269973', '0.279972', '0.279972', '0.269973', '1500'], ['2007-01-08', '0.279972', '0.269973', '0.279972', '0.269973', '900'], ['2007-01-09', '0.249975', '0.289971', '0.289971', '0.239976', '5000'], ['2007-01-10', '0.279972', '0.249975', '0.289971', '0.239976', '13600'], ['2007-01-11', '0.269973', '0.280972', '0.280972', '0.260974', '1800'], ['2007-01-12', '0.289971', '0.269973', '0.289971', '0.269973', '700'], ['2007-01-16', '0.269973', '0.289971', '0.29997', '0.269973', '4800']] core [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '32.25', '33.560001', '33.560001', '31.74', '423600'], ['2007-01-04', '32.50', '32.07', '32.720001', '31.780001', '82000'], ['2007-01-05', '31.790001', '32.299999', '32.299999', '31.290001', '118800'], ['2007-01-08', '31.25', '31.52', '31.65', '30.99', '95200'], ['2007-01-09', '31.540001', '31.129999', '31.67', '30.959999', '92400'], ['2007-01-10', '31.530001', '31.24', '31.60', '31.17', '44400'], ['2007-01-11', '32.669998', '31.549999', '32.669998', '31.549999', '223200'], ['2007-01-12', '32.52', '32.52', '33.00', '32.25', '75200'], ['2007-01-16', '31.26', '32.709999', '33.439999', '31.26', '85200']] biol [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '8.499975', '8.789976', '8.81998', '8.39998', '265100'], ['2007-01-04', '8.559972', '8.469971', '8.729979', '8.469971', '135000'], ['2007-01-05', '8.539973', '8.479976', '8.689971', '8.479976', '150500'], ['2007-01-08', '8.499975', '8.599981', '8.719974', '8.479976', '107800'], ['2007-01-09', '8.28998', '8.339973', '8.529979', '8.179981', '215400'], ['2007-01-10', '8.139972', '8.149977', '8.28998', '8.049971', '102800'], ['2007-01-11', '8.249972', '8.119974', '8.319974', '8.119974', '143000'], ['2007-01-12', '8.349978', '8.269982', '8.459977', '8.249972', '232300'], ['2007-01-16', '8.349978', '8.319974', '8.459977', '8.299975', '86500']] cvgi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '22.10', '22.00', '22.24', '21.799999', '149600'], ['2007-01-04', '21.780001', '22.049999', '22.16', '20.790001', '114700'], ['2007-01-05', '20.530001', '21.59', '21.59', '20.360001', '182300'], ['2007-01-08', '20.209999', '20.48', '20.68', '20.00', '140300'], ['2007-01-09', '21.049999', '20.120001', '21.10', '20.01', '150700'], ['2007-01-10', '20.68', '20.84', '21.02', '20.379999', '113700'], ['2007-01-11', '20.77', '20.690001', '20.84', '20.41', '140900'], ['2007-01-12', '20.60', '20.67', '20.83', '20.50', '81100'], ['2007-01-16', '20.459999', '19.77', '20.66', '19.26', '146300']] cfcb [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '19.728026', '19.378061', '19.928008', '19.368065', '100'], ['2007-01-04', '19.748026', '19.748026', '19.748026', '19.368065', '600'], ['2007-01-05', '19.308069', '19.648036', '19.648036', '19.308069', '600'], ['2007-01-08', '19.348066', '19.368065', '19.368065', '19.258074', '000'], ['2007-01-09', '19.298071', '19.298071', '19.298071', '19.248076', '100'], ['2007-01-10', '19.248076', '19.298071', '19.298071', '19.248076', '200'], ['2007-01-11', '19.348066', '19.298071', '19.348066', '19.298071', '000'], ['2007-01-12', '19.248076', '19.328068', '19.458054', '19.248076', '100'], ['2007-01-16', '19.248076', '19.248076', '19.298071', '19.248076', '400']] dwsn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '7.920027', '8.300025', '8.300025', '7.810027', '52300'], ['2007-01-04', '7.700027', '7.800025', '7.800025', '7.580026', '27400'], ['2007-01-05', '7.660025', '7.610026', '7.690026', '7.550025', '12100'], ['2007-01-08', '7.850024', '7.730028', '7.850024', '7.670027', '13700'], ['2007-01-09', '7.970026', '7.850024', '8.000026', '7.810027', '13400'], ['2007-01-10', '7.800025', '7.990025', '8.000026', '7.750026', '13900'], ['2007-01-11', '7.850024', '7.800025', '8.000026', '7.740025', '15600'], ['2007-01-12', '7.900024', '7.820024', '8.000026', '7.750026', '5000'], ['2007-01-16', '7.830026', '8.050025', '8.050025', '7.780027', '19600']] educ [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '7.25', '7.25', '7.25', '7.25', '000'], ['2007-01-04', '7.10', '7.10', '7.10', '6.96', '2100'], ['2007-01-05', '7.04', '6.95', '7.04', '6.95', '700'], ['2007-01-08', '7.00', '6.83', '7.00', '6.83', '2500'], ['2007-01-09', '7.10', '7.00', '7.15', '7.00', '2800'], ['2007-01-10', '7.20', '7.15', '7.20', '7.15', '1300'], ['2007-01-11', '7.20', '7.32', '7.40', '7.20', '1200'], ['2007-01-12', '7.69', '7.74', '7.74', '7.38', '24600'], ['2007-01-16', '7.75', '7.75', '7.75', '7.75', '700']] cobz [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '21.48', '21.99', '22.00', '21.290001', '136500'], ['2007-01-04', '21.389999', '21.49', '21.549999', '21.139999', '198600'], ['2007-01-05', '20.84', '21.360001', '21.360001', '20.799999', '112500'], ['2007-01-08', '20.83', '20.799999', '20.91', '20.27', '36800'], ['2007-01-09', '20.66', '20.790001', '20.790001', '20.58', '42000'], ['2007-01-10', '20.719999', '20.65', '20.969999', '20.549999', '36600'], ['2007-01-11', '21.200001', '20.719999', '21.200001', '20.719999', '49100'], ['2007-01-12', '20.99', '21.030001', '21.200001', '20.780001', '33600'], ['2007-01-16', '20.92', '21.120001', '21.280001', '20.870001', '36900']] cyan [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.80', '1.85', '1.86', '1.76', '5600'], ['2007-01-04', '1.80', '1.80', '1.80', '1.80', '1800'], ['2007-01-05', '1.78', '1.78', '1.82', '1.78', '10900'], ['2007-01-08', '1.79', '1.78', '1.80', '1.78', '4300'], ['2007-01-09', '1.79', '1.79', '1.80', '1.79', '2100'], ['2007-01-10', '1.87', '1.78', '1.87', '1.75', '9600'], ['2007-01-11', '1.79', '1.85', '1.87', '1.78', '5500'], ['2007-01-12', '1.75', '1.80', '1.80', '1.75', '6300'], ['2007-01-16', '1.78', '1.85', '1.85', '1.75', '3300']] feim [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '11.77', '11.72', '11.88', '11.62', '10400'], ['2007-01-04', '11.84', '11.51', '11.84', '11.51', '4000'], ['2007-01-05', '12.21', '11.80', '12.30', '11.80', '9700'], ['2007-01-08', '12.04', '12.04', '12.09', '11.86', '5300'], ['2007-01-09', '11.81', '11.94', '12.05', '11.81', '5900'], ['2007-01-10', '11.86', '11.85', '11.97', '11.85', '2800'], ['2007-01-11', '12.14', '11.86', '12.18', '11.70', '32700'], ['2007-01-12', '12.07', '12.15', '12.23', '11.97', '12400'], ['2007-01-16', '12.01', '11.91', '12.20', '11.91', '8000']] bokf [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '55.380001', '54.880001', '55.75', '54.880001', '66000'], ['2007-01-04', '54.00', '54.830002', '55.389999', '53.950001', '88700'], ['2007-01-05', '54.099998', '53.93', '54.18', '53.630001', '57700'], ['2007-01-08', '53.84', '54.029999', '54.119999', '53.650002', '49100'], ['2007-01-09', '53.639999', '53.720001', '54.139999', '53.049999', '42300'], ['2007-01-10', '53.330002', '53.630001', '53.700001', '53.32', '33200'], ['2007-01-11', '53.779999', '53.619999', '54.110001', '53.59', '17800'], ['2007-01-12', '54.330002', '54.110001', '54.34', '53.799999', '19800'], ['2007-01-16', '53.73', '54.369999', '54.810001', '53.57', '24400']] cdti [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.849815', '1.79982', '1.849815', '1.79982', '200'], ['2007-01-04', '1.849815', '1.849815', '1.849815', '1.849815', '000'], ['2007-01-05', '1.949805', '1.89981', '1.949805', '1.849815', '000'], ['2007-01-08', '1.89981', '1.949805', '1.9998', '1.849815', '200'], ['2007-01-09', '1.819818', '1.869813', '1.89981', '1.809819', '100'], ['2007-01-10', '1.779822', '1.809819', '1.829817', '1.779822', '100'], ['2007-01-11', '1.89981', '1.829817', '1.89981', '1.819818', '100'], ['2007-01-12', '1.949805', '1.949805', '1.949805', '1.949805', '000'], ['2007-01-16', '1.949805', '1.969803', '1.969803', '1.939806', '100']] bwld [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '54.419998', '53.220001', '55.00', '53.169998', '575800'], ['2007-01-04', '54.82', '54.43', '55.00', '53.16', '407200'], ['2007-01-05', '54.509998', '54.860001', '54.860001', '53.540001', '485000'], ['2007-01-08', '55.259998', '54.580002', '55.369999', '54.34', '332200'], ['2007-01-09', '55.380001', '55.310001', '55.689999', '54.419998', '218400'], ['2007-01-10', '54.610001', '55.18', '55.240002', '54.48', '260400'], ['2007-01-11', '55.950001', '54.860001', '56.32', '54.860001', '461000'], ['2007-01-12', '56.919998', '55.630001', '57.119999', '55.450001', '286000'], ['2007-01-16', '58.880001', '57.290001', '59.18', '57.02', '639200']] eml [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '19.59', '19.549999', '19.799999', '19.450001', '5200'], ['2007-01-04', '19.52', '19.50', '19.52', '19.299999', '41300'], ['2007-01-05', '19.50', '19.50', '19.60', '19.440001', '2000'], ['2007-01-08', '19.049999', '19.549999', '19.60', '19.049999', '28000'], ['2007-01-09', '19.00', '19.09', '19.110001', '18.99', '31700'], ['2007-01-10', '19.60', '19.08', '19.60', '19.00', '47500'], ['2007-01-11', '19.41', '19.65', '19.809999', '18.99', '69100'], ['2007-01-12', '19.309999', '19.40', '19.41', '19.299999', '12700'], ['2007-01-16', '19.67', '19.450001', '19.75', '19.450001', '4300']] bgfv [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '24.24', '24.459999', '24.66', '24.049999', '85700'], ['2007-01-04', '24.540001', '24.15', '24.870001', '24.049999', '115100'], ['2007-01-05', '24.40', '24.540001', '24.67', '24.309999', '81000'], ['2007-01-08', '24.40', '24.360001', '24.530001', '24.00', '306500'], ['2007-01-09', '24.50', '24.360001', '24.540001', '24.120001', '146200'], ['2007-01-10', '24.40', '24.389999', '24.629999', '24.200001', '62600'], ['2007-01-11', '24.84', '24.49', '24.969999', '24.49', '83700'], ['2007-01-12', '24.84', '24.85', '24.879999', '24.74', '42200'], ['2007-01-16', '24.73', '24.950001', '24.959999', '24.440001', '63200']] abmd [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '14.05', '14.22', '14.46', '13.95', '369800'], ['2007-01-04', '14.35', '14.04', '14.49', '13.94', '186000'], ['2007-01-05', '14.14', '14.31', '15.00', '14.05', '272100'], ['2007-01-08', '14.11', '14.49', '14.79', '13.99', '195900'], ['2007-01-09', '13.96', '14.14', '14.29', '13.60', '234800'], ['2007-01-10', '13.90', '13.80', '13.98', '13.19', '371100'], ['2007-01-11', '14.26', '13.80', '14.29', '13.80', '166600'], ['2007-01-12', '14.59', '14.23', '14.62', '14.20', '162000'], ['2007-01-16', '14.73', '14.65', '14.79', '14.52', '143100']] artx [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '3.20', '3.15', '3.30', '3.07', '141500'], ['2007-01-04', '3.39', '3.17', '3.40', '3.15', '120300'], ['2007-01-05', '3.75', '3.38', '3.94', '3.24', '519900'], ['2007-01-08', '3.84', '3.77', '3.96', '3.75', '400900'], ['2007-01-09', '3.88', '3.85', '3.94', '3.50', '226200'], ['2007-01-10', '4.12', '3.93', '4.20', '3.80', '487800'], ['2007-01-11', '4.29', '4.20', '4.36', '4.16', '395700'], ['2007-01-12', '4.05', '4.31', '4.34', '4.04', '318100'], ['2007-01-16', '4.01', '4.00', '4.15', '3.80', '369500']] blfs [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.080002', '0.070001', '0.080002', '0.070001', '3300'], ['2007-01-04', '0.080002', '0.080002', '0.080002', '0.080002', '000'], ['2007-01-05', '0.110002', '0.080002', '0.110002', '0.080002', '11000'], ['2007-01-08', '0.110002', '0.110002', '0.110002', '0.110002', '000'], ['2007-01-09', '0.110002', '0.110002', '0.110002', '0.110002', '000'], ['2007-01-10', '0.090002', '0.090002', '0.090002', '0.090002', '400'], ['2007-01-11', '0.090002', '0.090002', '0.090002', '0.090002', '800'], ['2007-01-12', '0.090002', '0.090002', '0.090002', '0.090002', '1900'], ['2007-01-16', '0.080002', '0.080002', '0.080002', '0.080002', '6000']] cmct [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '15.160001', '15.24', '15.25', '15.10', '3000'], ['2007-01-04', '15.060001', '15.25', '15.25', '15.010001', '2400'], ['2007-01-05', '15.04', '15.12', '15.20', '15.00', '1100'], ['2007-01-08', '15.010001', '15.14', '15.160001', '14.760001', '3500'], ['2007-01-09', '14.880001', '15.010001', '15.030001', '14.880001', '3400'], ['2007-01-10', '14.780001', '15.00', '15.00', '14.780001', '2100'], ['2007-01-11', '14.65', '14.77', '14.77', '14.65', '1800'], ['2007-01-12', '14.610001', '14.55', '14.710001', '14.52', '3000'], ['2007-01-16', '14.74', '14.710001', '14.960001', '14.560001', '2600']] cmtl [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '38.810001', '38.150002', '39.509998', '38.09', '241800'], ['2007-01-04', '39.189999', '38.869999', '39.450001', '38.049999', '197000'], ['2007-01-05', '38.34', '39.130001', '39.130001', '38.110001', '154800'], ['2007-01-08', '37.82', '38.119999', '38.169998', '37.52', '262900'], ['2007-01-09', '37.240002', '37.650002', '37.77', '36.599998', '216700'], ['2007-01-10', '37.34', '37.009998', '37.459999', '36.959999', '121200'], ['2007-01-11', '37.799999', '37.529999', '38.200001', '37.529999', '166500'], ['2007-01-12', '37.68', '37.709999', '37.959999', '37.25', '102700'], ['2007-01-16', '37.290001', '37.759998', '37.919998', '36.790001', '142700']] axas [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '3.17', '3.08', '3.17', '3.00', '305700'], ['2007-01-04', '3.05', '3.15', '3.15', '3.04', '154800'], ['2007-01-05', '3.06', '3.06', '3.10', '2.99', '215800'], ['2007-01-08', '3.23', '3.11', '3.25', '3.10', '230000'], ['2007-01-09', '3.16', '3.13', '3.20', '3.11', '197000'], ['2007-01-10', '3.18', '3.14', '3.21', '3.08', '178700'], ['2007-01-11', '3.14', '3.18', '3.23', '3.12', '160500'], ['2007-01-12', '3.16', '3.15', '3.20', '3.10', '184900'], ['2007-01-16', '3.09', '3.10', '3.20', '3.09', '192200']] clmt [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '40.50', '40.450001', '41.810001', '40.450001', '55300'], ['2007-01-04', '40.439999', '40.549999', '41.279999', '40.220001', '17900'], ['2007-01-05', '40.709999', '40.98', '40.98', '40.209999', '15200'], ['2007-01-08', '41.959999', '41.00', '42.189999', '40.919998', '25200'], ['2007-01-09', '40.84', '42.200001', '42.200001', '40.669998', '18500'], ['2007-01-10', '40.720001', '41.130001', '41.130001', '40.50', '11800'], ['2007-01-11', '41.00', '41.139999', '41.25', '40.799999', '33500'], ['2007-01-12', '41.209999', '41.419998', '41.419998', '40.75', '13600'], ['2007-01-16', '40.93', '41.25', '41.27', '40.900002', '21400']] fast [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '36.029999', '36.16', '37.02', '35.50', '3936200'], ['2007-01-04', '37.490002', '36.049999', '37.720001', '36.049999', '4779200'], ['2007-01-05', '36.43', '37.490002', '37.580002', '36.27', '3225200'], ['2007-01-08', '35.560001', '36.09', '36.139999', '35.099998', '3807200'], ['2007-01-09', '36.529999', '35.77', '36.700001', '35.75', '4361000'], ['2007-01-10', '37.119999', '36.380001', '37.16', '36.080002', '2537200'], ['2007-01-11', '37.75', '37.349998', '38.290001', '37.23', '3353200'], ['2007-01-12', '37.810001', '37.75', '38.099998', '37.439999', '1876200'], ['2007-01-16', '37.84', '38.029999', '38.029999', '37.57', '2088200']] aey [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '2.71', '2.80', '2.89', '2.70', '122700'], ['2007-01-04', '2.80', '2.71', '2.83', '2.69', '50300'], ['2007-01-05', '2.83', '2.90', '2.90', '2.81', '35500'], ['2007-01-08', '2.81', '2.89', '2.99', '2.80', '60700'], ['2007-01-09', '2.80', '2.90', '2.90', '2.80', '31200'], ['2007-01-10', '2.77', '2.85', '2.95', '2.77', '51500'], ['2007-01-11', '2.86', '2.77', '2.96', '2.77', '54800'], ['2007-01-12', '3.04', '2.86', '3.04', '2.83', '149900'], ['2007-01-16', '3.05', '3.01', '3.15', '3.00', '71100']] aste [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '34.73', '35.380001', '35.950001', '34.299999', '129100'], ['2007-01-04', '34.549999', '34.529999', '34.950001', '34.099998', '84900'], ['2007-01-05', '34.169998', '34.32', '34.32', '33.650002', '116700'], ['2007-01-08', '33.799999', '34.119999', '34.119999', '33.029999', '112900'], ['2007-01-09', '34.009998', '33.740002', '34.040001', '32.939999', '92900'], ['2007-01-10', '33.98', '33.68', '34.360001', '33.509998', '70100'], ['2007-01-11', '35.02', '34.02', '35.16', '34.02', '97400'], ['2007-01-12', '35.689999', '35.060001', '35.75', '34.700001', '148800'], ['2007-01-16', '36.34', '35.75', '36.369999', '35.639999', '128700']] ccbg [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '34.450001', '35.209999', '35.91', '34.16', '22400'], ['2007-01-04', '34.73', '34.459999', '34.799999', '34.349998', '28400'], ['2007-01-05', '33.889999', '34.50', '34.50', '33.84', '16700'], ['2007-01-08', '33.459999', '34.040001', '34.040001', '33.110001', '12300'], ['2007-01-09', '33.34', '33.529999', '33.529999', '33.009998', '14200'], ['2007-01-10', '33.549999', '33.09', '33.549999', '33.09', '12100'], ['2007-01-11', '34.43', '33.639999', '34.43', '33.57', '24500'], ['2007-01-12', '34.50', '34.240002', '34.52', '34.139999', '16000'], ['2007-01-16', '33.610001', '34.619999', '35.00', '33.400002', '16600']] cgen [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '2.68', '2.56', '2.71', '2.56', '111800'], ['2007-01-04', '2.71', '2.60', '2.72', '2.60', '45500'], ['2007-01-05', '2.62', '2.71', '2.71', '2.45', '94200'], ['2007-01-08', '2.55', '2.59', '2.59', '2.41', '67600'], ['2007-01-09', '2.62', '2.58', '2.62', '2.57', '19300'], ['2007-01-10', '2.55', '2.56', '2.59', '2.55', '29000'], ['2007-01-11', '2.52', '2.43', '2.53', '2.41', '28200'], ['2007-01-12', '2.47', '2.54', '2.55', '2.41', '17200'], ['2007-01-16', '2.44', '2.49', '2.55', '2.44', '25500']] ecol [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '18.41', '18.65', '18.74', '18.16', '133200'], ['2007-01-04', '18.32', '18.41', '18.440001', '18.02', '109300'], ['2007-01-05', '17.82', '18.120001', '18.16', '17.75', '207400'], ['2007-01-08', '17.65', '17.780001', '17.870001', '17.26', '153300'], ['2007-01-09', '17.969999', '17.620001', '17.98', '17.49', '103100'], ['2007-01-10', '18.780001', '19.17', '19.219999', '18.700001', '1328000'], ['2007-01-11', '19.01', '18.75', '19.10', '18.60', '346500'], ['2007-01-12', '19.049999', '19.07', '19.23', '18.75', '172100'], ['2007-01-16', '18.879999', '19.17', '19.219999', '18.860001', '148300']] acxm [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '25.40', '25.66', '25.799999', '25.16', '660200'], ['2007-01-04', '25.370001', '25.370001', '25.469999', '25.07', '299200'], ['2007-01-05', '25.35', '25.389999', '25.41', '25.030001', '337100'], ['2007-01-08', '25.51', '25.27', '25.530001', '25.049999', '246700'], ['2007-01-09', '25.459999', '25.48', '25.610001', '25.26', '291700'], ['2007-01-10', '25.33', '25.42', '25.440001', '25.280001', '121400'], ['2007-01-11', '25.540001', '25.35', '25.58', '25.280001', '128400'], ['2007-01-12', '25.57', '25.51', '25.620001', '25.50', '137400'], ['2007-01-16', '25.48', '25.51', '25.68', '25.389999', '223500']] achc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '3.00', '3.00', '3.08', '2.76', '12700'], ['2007-01-04', '3.10', '3.00', '3.10', '2.98', '10300'], ['2007-01-05', '3.25', '3.05', '3.26', '3.00', '56200'], ['2007-01-08', '3.15', '3.20', '3.20', '3.01', '4200'], ['2007-01-09', '3.05', '3.01', '3.10', '3.01', '5600'], ['2007-01-10', '2.98', '3.01', '3.01', '2.91', '2000'], ['2007-01-11', '2.95', '2.91', '2.95', '2.91', '11000'], ['2007-01-12', '3.20', '2.95', '3.24', '2.95', '45500'], ['2007-01-16', '3.08', '3.15', '3.18', '3.00', '6000']] alco [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '51.400002', '51.400002', '51.82', '51.150002', '25700'], ['2007-01-04', '51.330002', '50.98', '51.330002', '50.419998', '16200'], ['2007-01-05', '50.200001', '50.990002', '51.00', '50.110001', '12500'], ['2007-01-08', '48.759998', '50.099998', '50.200001', '47.049999', '53300'], ['2007-01-09', '48.16', '49.02', '49.02', '47.869999', '17700'], ['2007-01-10', '48.09', '47.790001', '48.32', '47.560001', '25200'], ['2007-01-11', '47.560001', '47.73', '48.610001', '47.040001', '58800'], ['2007-01-12', '47.540001', '47.439999', '47.830002', '47.310001', '18100'], ['2007-01-16', '47.59', '47.599998', '47.799999', '47.50', '16100']] cvlt [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '18.98', '20.00', '20.389999', '17.620001', '735400'], ['2007-01-04', '19.02', '19.040001', '19.25', '18.48', '159200'], ['2007-01-05', '18.959999', '18.950001', '19.18', '18.65', '136500'], ['2007-01-08', '19.50', '19.00', '19.549999', '18.459999', '119900'], ['2007-01-09', '18.98', '19.43', '19.50', '18.809999', '169500'], ['2007-01-10', '19.290001', '18.90', '19.290001', '18.43', '279700'], ['2007-01-11', '19.620001', '19.27', '19.76', '19.209999', '120000'], ['2007-01-12', '19.84', '19.549999', '19.870001', '19.27', '102400'], ['2007-01-16', '19.209999', '19.91', '19.950001', '19.059999', '157800']] cass [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '34.230007', '36.37', '37.890003', '34.22', '22200'], ['2007-01-04', '34.539996', '34.109999', '34.970005', '33.749998', '3800'], ['2007-01-05', '34.019998', '34.24', '34.340008', '33.749998', '6100'], ['2007-01-08', '33.970002', '33.960006', '34.230007', '33.799996', '8500'], ['2007-01-09', '33.749998', '33.979995', '33.979995', '33.749998', '3600'], ['2007-01-10', '33.490007', '33.749998', '33.880001', '33.490007', '4500'], ['2007-01-11', '33.459997', '33.760005', '33.760005', '33.290005', '4900'], ['2007-01-12', '34.159995', '33.729997', '34.159995', '33.729997', '5600'], ['2007-01-16', '33.780007', '33.949999', '34.250007', '33.659999', '8000']] fcap [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '18.50', '18.50', '18.50', '18.50', '300'], ['2007-01-04', '18.50', '18.50', '18.50', '18.50', '000'], ['2007-01-05', '18.50', '18.50', '18.50', '18.50', '1200'], ['2007-01-08', '18.15', '18.50', '18.50', '18.15', '500'], ['2007-01-09', '18.15', '18.15', '18.15', '18.15', '000'], ['2007-01-10', '18.290001', '18.290001', '18.290001', '18.290001', '200'], ['2007-01-11', '18.549999', '18.549999', '18.549999', '18.549999', '300'], ['2007-01-12', '18.25', '18.25', '18.25', '18.25', '300'], ['2007-01-16', '18.25', '18.25', '18.25', '18.25', '600']] cyrx [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.279888', '0.29988', '0.29988', '0.279888', '900'], ['2007-01-04', '0.4998', '0.29988', '0.519792', '0.2499', '3800'], ['2007-01-05', '0.489804', '0.4998', '0.519792', '0.489804', '300'], ['2007-01-08', '0.479808', '0.4998', '0.4998', '0.479808', '100'], ['2007-01-09', '0.44982', '0.479808', '0.4998', '0.44982', '200'], ['2007-01-10', '0.439824', '0.459816', '0.459816', '0.439824', '900'], ['2007-01-11', '0.429828', '0.44982', '0.44982', '0.379848', '000'], ['2007-01-12', '0.439824', '0.439824', '0.44982', '0.439824', '200'], ['2007-01-16', '0.439824', '0.44982', '0.44982', '0.439824', '100']] dest [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '38.84', '38.41', '40.040001', '38.310001', '304000'], ['2007-01-04', '39.220001', '38.00', '39.369999', '37.41', '212400'], ['2007-01-05', '42.419998', '40.00', '42.790001', '40.00', '557400'], ['2007-01-08', '41.52', '41.950001', '43.049999', '41.09', '209000'], ['2007-01-09', '42.439999', '41.799999', '43.150002', '41.799999', '245800'], ['2007-01-10', '41.509998', '42.380001', '42.830002', '41.220001', '192400'], ['2007-01-11', '42.950001', '41.59', '43.349998', '41.59', '179800'], ['2007-01-12', '43.049999', '43.560001', '43.810001', '42.610001', '136600'], ['2007-01-16', '41.950001', '43.34', '43.34', '41.669998', '126000']] bcrx [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '11.17', '11.60', '11.73', '11.03', '577400'], ['2007-01-04', '12.07', '11.10', '12.50', '10.86', '4037800'], ['2007-01-05', '11.81', '12.20', '12.20', '11.75', '1012600'], ['2007-01-08', '10.62', '11.85', '11.90', '10.51', '1827300'], ['2007-01-09', '10.66', '10.69', '11.08', '10.44', '1207100'], ['2007-01-10', '10.95', '10.68', '10.96', '10.55', '719100'], ['2007-01-11', '10.92', '11.04', '11.25', '10.78', '561700'], ['2007-01-12', '10.96', '10.88', '11.05', '10.77', '293700'], ['2007-01-16', '11.05', '11.25', '11.29', '11.01', '504400']] bset [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '16.93', '16.49', '16.940001', '16.379999', '20900'], ['2007-01-04', '16.66', '16.889999', '16.889999', '16.15', '27600'], ['2007-01-05', '16.059999', '16.51', '16.51', '16.049999', '26600'], ['2007-01-08', '16.040001', '16.00', '16.34', '16.00', '42000'], ['2007-01-09', '16.01', '16.049999', '16.120001', '16.00', '12700'], ['2007-01-10', '16.040001', '16.00', '16.110001', '16.00', '10600'], ['2007-01-11', '16.040001', '16.07', '16.09', '16.00', '15000'], ['2007-01-12', '16.00', '15.94', '16.059999', '15.93', '25800'], ['2007-01-16', '16.120001', '15.95', '16.190001', '15.95', '13900']] ccrn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '21.709999', '21.92', '21.98', '21.18', '269700'], ['2007-01-04', '21.709999', '21.629999', '21.870001', '21.10', '148400'], ['2007-01-05', '21.24', '21.719999', '21.719999', '21.219999', '213100'], ['2007-01-08', '21.469999', '21.27', '21.549999', '20.90', '141100'], ['2007-01-09', '21.690001', '21.52', '21.76', '21.190001', '156000'], ['2007-01-10', '21.57', '21.52', '21.66', '21.299999', '347000'], ['2007-01-11', '22.83', '21.65', '22.940001', '21.559999', '388400'], ['2007-01-12', '23.09', '22.85', '23.219999', '22.620001', '255000'], ['2007-01-16', '22.48', '23.209999', '23.24', '22.40', '157700']] chmg [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '32.599998', '32.150002', '33.00', '32.150002', '4400'], ['2007-01-04', '32.349998', '32.349998', '32.360001', '32.349998', '2200'], ['2007-01-05', '32.349998', '32.50', '32.75', '32.349998', '5100'], ['2007-01-08', '32.549999', '32.549999', '32.549999', '32.549999', '100'], ['2007-01-09', '32.549999', '32.549999', '32.549999', '32.549999', '000'], ['2007-01-10', '32.099998', '32.150002', '32.400002', '32.099998', '3700'], ['2007-01-11', '32.099998', '32.099998', '32.099998', '32.099998', '200'], ['2007-01-12', '32.099998', '32.099998', '32.099998', '32.099998', '200'], ['2007-01-16', '32.50', '32.50', '32.50', '32.50', '100']] bios [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '3.41', '3.49', '3.49', '3.37', '91300'], ['2007-01-04', '3.42', '3.43', '3.48', '3.41', '91900'], ['2007-01-05', '3.46', '3.44', '3.53', '3.42', '126700'], ['2007-01-08', '3.44', '3.48', '3.55', '3.44', '166300'], ['2007-01-09', '3.44', '3.42', '3.49', '3.40', '95100'], ['2007-01-10', '3.68', '3.45', '3.70', '3.44', '163700'], ['2007-01-11', '3.66', '3.68', '3.85', '3.66', '200200'], ['2007-01-12', '3.76', '3.64', '3.80', '3.64', '107000'], ['2007-01-16', '3.82', '3.79', '3.83', '3.68', '93900']] aemd [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.25', '0.28', '0.28', '0.25', '3400'], ['2007-01-04', '0.29', '0.27', '0.34', '0.26', '6400'], ['2007-01-05', '0.28', '0.32', '0.32', '0.27', '2100'], ['2007-01-08', '0.28', '0.30', '0.30', '0.27', '2000'], ['2007-01-09', '0.26', '0.28', '0.29', '0.26', '1900'], ['2007-01-10', '0.25', '0.26', '0.28', '0.25', '2100'], ['2007-01-11', '0.28', '0.26', '0.28', '0.25', '1500'], ['2007-01-12', '0.27', '0.26', '0.28', '0.26', '700'], ['2007-01-16', '0.29', '0.27', '0.29', '0.26', '1400']] carv [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '15.500775', '15.580779', '15.580779', '15.500775', '100'], ['2007-01-04', '15.60078', '15.510775', '15.60078', '15.510775', '100'], ['2007-01-05', '15.650783', '15.60078', '15.650783', '15.500775', '400'], ['2007-01-08', '15.650783', '15.660783', '15.660783', '15.650783', '000'], ['2007-01-09', '15.650783', '15.650783', '15.650783', '15.650783', '000'], ['2007-01-10', '16.530826', '15.650783', '16.530826', '15.650783', '200'], ['2007-01-11', '16.900845', '16.440823', '16.900845', '16.430821', '000'], ['2007-01-12', '16.670834', '16.970849', '16.970849', '16.670834', '100'], ['2007-01-16', '16.690835', '16.760838', '16.760838', '16.490825', '100']] ffbc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '16.76', '16.719999', '16.85', '16.459999', '192600'], ['2007-01-04', '16.700001', '16.700001', '16.780001', '16.549999', '177600'], ['2007-01-05', '16.379999', '16.59', '16.690001', '16.290001', '165200'], ['2007-01-08', '16.25', '16.35', '16.370001', '16.110001', '140400'], ['2007-01-09', '16.25', '16.219999', '16.34', '16.00', '90700'], ['2007-01-10', '16.23', '16.129999', '16.299999', '15.91', '144000'], ['2007-01-11', '16.60', '16.219999', '16.84', '16.219999', '481700'], ['2007-01-12', '16.60', '16.559999', '16.780001', '16.559999', '270500'], ['2007-01-16', '16.41', '16.620001', '16.790001', '16.33', '123100']] eslt [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '34.52', '34.310001', '35.09', '34.310001', '8500'], ['2007-01-04', '33.290001', '34.380001', '34.560001', '32.900002', '16600'], ['2007-01-05', '33.57', '32.849998', '33.75', '32.849998', '3800'], ['2007-01-08', '33.18', '33.77', '33.77', '33.139999', '15500'], ['2007-01-09', '33.43', '33.369999', '33.43', '33.07', '2000'], ['2007-01-10', '33.259998', '33.23', '33.50', '32.509998', '6700'], ['2007-01-11', '32.630001', '33.099998', '33.200001', '32.549999', '5400'], ['2007-01-12', '33.00', '32.509998', '33.00', '32.509998', '1600'], ['2007-01-16', '33.950001', '34.25', '34.25', '33.32', '5700']] ecpg [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '12.27', '12.66', '12.66', '12.27', '52600'], ['2007-01-04', '12.43', '12.27', '12.55', '12.23', '53400'], ['2007-01-05', '12.04', '12.45', '12.51', '12.02', '80200'], ['2007-01-08', '11.92', '12.03', '12.17', '11.87', '74800'], ['2007-01-09', '11.63', '11.91', '11.95', '11.54', '136700'], ['2007-01-10', '11.67', '11.58', '11.79', '11.50', '115600'], ['2007-01-11', '11.64', '11.76', '11.84', '11.57', '55000'], ['2007-01-12', '11.48', '11.64', '11.79', '10.96', '82200'], ['2007-01-16', '11.09', '11.52', '11.52', '10.95', '246800']] cpst [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.15', '1.24', '1.25', '1.15', '114100'], ['2007-01-04', '1.15', '1.15', '1.18', '1.15', '70800'], ['2007-01-05', '1.15', '1.17', '1.19', '1.14', '81600'], ['2007-01-08', '1.10', '1.15', '1.15', '1.10', '61300'], ['2007-01-09', '1.09', '1.11', '1.12', '1.05', '141500'], ['2007-01-10', '1.06', '1.08', '1.09', '1.05', '40100'], ['2007-01-11', '1.09', '1.07', '1.14', '1.06', '155200'], ['2007-01-12', '1.09', '1.12', '1.13', '1.08', '106300'], ['2007-01-16', '1.12', '1.11', '1.16', '1.10', '112800']] cdzi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '22.950001', '22.50', '23.00', '22.40', '106800'], ['2007-01-04', '22.59', '22.950001', '22.950001', '22.450001', '5500'], ['2007-01-05', '22.42', '22.34', '22.67', '22.25', '2900'], ['2007-01-08', '22.02', '22.040001', '22.33', '21.959999', '4600'], ['2007-01-09', '22.01', '21.690001', '22.41', '21.690001', '12100'], ['2007-01-10', '22.08', '22.219999', '22.34', '22.02', '4200'], ['2007-01-11', '22.10', '22.120001', '22.209999', '22.049999', '2500'], ['2007-01-12', '22.440001', '22.190001', '22.440001', '22.15', '39800'], ['2007-01-16', '22.51', '22.65', '22.66', '22.51', '800']] abcb [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '28.000074', '28.320068', '28.320068', '27.710069', '30900'], ['2007-01-04', '28.46007', '28.010067', '28.900068', '27.88007', '81100'], ['2007-01-05', '27.88007', '28.390074', '28.450065', '27.370066', '32600'], ['2007-01-08', '28.120067', '28.170065', '28.27007', '27.730065', '21700'], ['2007-01-09', '28.200064', '27.930068', '28.200064', '27.520071', '28700'], ['2007-01-10', '28.340066', '28.160072', '28.400067', '27.900066', '34300'], ['2007-01-11', '28.400067', '28.500074', '28.720073', '27.99007', '15000'], ['2007-01-12', '28.480066', '27.920065', '28.500074', '27.920065', '6200'], ['2007-01-16', '28.120067', '28.690072', '28.690072', '27.920065', '17000']] ebay [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '30.169998', '30.359999', '30.979998', '29.609999', '45536900'], ['2007-01-04', '31.59', '30.479998', '31.74', '30.459999', '44570100'], ['2007-01-05', '30.779998', '31.149999', '31.50', '30.549999', '40998500'], ['2007-01-08', '29.699999', '30.469998', '31.019999', '29.259999', '65810600'], ['2007-01-09', '29.749999', '29.799999', '29.949999', '29.409999', '38138300'], ['2007-01-10', '29.299999', '29.499999', '29.73', '29.18', '55949800'], ['2007-01-11', '30.23', '29.69', '30.509999', '29.609999', '53479900'], ['2007-01-12', '29.999999', '30.23', '30.43', '29.93', '39613300'], ['2007-01-16', '30.04', '30.09', '30.18', '29.94', '30471400']] banfp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '25.15', '25.15', '25.15', '25.15', '000'], ['2007-01-04', '25.360001', '25.200001', '25.360001', '24.85', '1600'], ['2007-01-05', '25.35', '25.15', '25.35', '25.15', '500'], ['2007-01-08', '25.360001', '25.360001', '25.360001', '25.360001', '400'], ['2007-01-09', '25.360001', '25.360001', '25.360001', '25.360001', '000'], ['2007-01-10', '25.18', '25.18', '25.18', '25.18', '300'], ['2007-01-11', '25.60', '25.15', '25.60', '25.15', '2800'], ['2007-01-12', '25.60', '25.60', '25.60', '25.60', '000'], ['2007-01-16', '25.60', '25.60', '25.60', '25.60', '000']] cmcsa [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '42.660001', '42.380001', '42.900001', '41.84', '39543600'], ['2007-01-04', '43.050001', '42.700001', '43.130001', '42.599999', '38122400'], ['2007-01-05', '42.55', '42.95', '43.06', '42.32', '25701200'], ['2007-01-08', '42.47', '42.380001', '42.799999', '42.049999', '30999600'], ['2007-01-09', '42.740001', '42.639999', '42.839999', '42.060001', '32279000'], ['2007-01-10', '42.91', '42.329999', '42.940001', '42.249999', '27816200'], ['2007-01-11', '42.95', '42.900001', '43.06', '42.71', '30469800'], ['2007-01-12', '44.09', '43.15', '44.120001', '43.10', '50815200'], ['2007-01-16', '44.470001', '44.229999', '44.889999', '44.029999', '42156200']] cbak [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.49', '6.60', '6.75', '6.42', '100700'], ['2007-01-04', '6.41', '6.55', '6.56', '6.39', '41200'], ['2007-01-05', '6.25', '6.38', '6.43', '6.24', '67000'], ['2007-01-08', '6.10', '6.25', '6.28', '6.07', '77900'], ['2007-01-09', '6.03', '6.12', '6.17', '5.93', '70200'], ['2007-01-10', '6.10', '6.01', '6.19', '5.98', '53000'], ['2007-01-11', '6.18', '6.17', '6.23', '6.08', '31200'], ['2007-01-12', '6.16', '6.20', '6.25', '6.05', '40900'], ['2007-01-16', '5.97', '6.25', '6.25', '5.95', '52700']] ctic [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.779999', '1.809999', '1.809999', '1.779999', '600'], ['2007-01-04', '1.789999', '1.759999', '1.789999', '1.719999', '500'], ['2007-01-05', '1.739999', '1.749999', '1.759999', '1.719999', '100'], ['2007-01-08', '1.739999', '1.739999', '1.759999', '1.719999', '200'], ['2007-01-09', '1.719999', '1.739999', '1.749999', '1.719999', '200'], ['2007-01-10', '1.789999', '1.809999', '1.809999', '1.759999', '500'], ['2007-01-11', '1.769999', '1.779999', '1.779999', '1.759999', '200'], ['2007-01-12', '1.779999', '1.759999', '1.799999', '1.759999', '200'], ['2007-01-16', '1.749999', '1.759999', '1.779999', '1.729999', '100']] crus [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.99', '6.97', '7.09', '6.88', '1216400'], ['2007-01-04', '7.19', '6.93', '7.21', '6.83', '1564200'], ['2007-01-05', '7.30', '7.15', '7.32', '7.01', '2042300'], ['2007-01-08', '7.30', '7.30', '7.40', '7.17', '1129700'], ['2007-01-09', '7.30', '7.30', '7.31', '7.09', '1267700'], ['2007-01-10', '7.52', '7.23', '7.61', '7.20', '2307100'], ['2007-01-11', '7.82', '7.57', '7.91', '7.49', '2364700'], ['2007-01-12', '7.86', '7.82', '8.04', '7.80', '1531900'], ['2007-01-16', '8.06', '7.88', '8.10', '7.75', '1977200']] aray [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-02-08', '28.469999', '21.00', '28.60', '20.549999', '19190700'], ['2007-02-09', '29.25', '28.50', '31.09', '27.60', '3288700'], ['2007-02-12', '28.549999', '29.60', '30.00', '27.85', '981100'], ['2007-02-13', '27.610001', '29.00', '29.40', '26.77', '1350100'], ['2007-02-14', '26.620001', '27.60', '28.200001', '26.59', '840300'], ['2007-02-15', '26.40', '26.549999', '27.50', '26.049999', '695000'], ['2007-02-16', '27.25', '26.49', '27.40', '26.200001', '608400'], ['2007-02-20', '27.65', '27.360001', '28.030001', '27.299999', '286700'], ['2007-02-21', '27.950001', '28.08', '28.08', '27.35', '316500']] brkl [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '13.24', '13.24', '13.55', '13.10', '352000'], ['2007-01-04', '13.33', '13.25', '13.34', '13.14', '330300'], ['2007-01-05', '13.03', '13.24', '13.36', '12.96', '256800'], ['2007-01-08', '12.99', '13.01', '13.04', '12.90', '203100'], ['2007-01-09', '12.94', '12.97', '13.00', '12.75', '239300'], ['2007-01-10', '12.94', '12.98', '13.12', '12.88', '185800'], ['2007-01-11', '13.13', '12.98', '13.16', '12.98', '212900'], ['2007-01-12', '13.24', '13.10', '13.24', '13.10', '101700'], ['2007-01-16', '13.05', '13.24', '13.41', '13.01', '306100']] caty [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '35.209999', '34.799999', '35.619999', '34.599998', '233100'], ['2007-01-04', '35.150002', '35.110001', '35.369999', '34.540001', '213500'], ['2007-01-05', '34.220001', '35.009998', '35.009998', '34.220001', '228200'], ['2007-01-08', '33.759998', '34.209999', '34.209999', '33.259998', '363000'], ['2007-01-09', '33.580002', '33.700001', '33.759998', '33.029999', '289700'], ['2007-01-10', '33.52', '33.369999', '33.689999', '33.099998', '176200'], ['2007-01-11', '34.209999', '33.650002', '34.25', '33.650002', '159300'], ['2007-01-12', '34.279999', '34.130001', '34.41', '33.98', '77800'], ['2007-01-16', '33.959999', '34.41', '34.779999', '33.919998', '221900']] drys [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '17.819994', '17.999994', '18.289993', '17.599994', '000'], ['2007-01-04', '17.739994', '17.839994', '17.899994', '17.549994', '000'], ['2007-01-05', '17.849994', '17.619994', '17.899994', '17.409994', '000'], ['2007-01-08', '18.089993', '17.849994', '18.139993', '17.649994', '000'], ['2007-01-09', '18.249993', '18.189993', '18.339993', '17.929994', '000'], ['2007-01-10', '17.999994', '18.109993', '18.289993', '17.859994', '000'], ['2007-01-11', '18.369993', '17.949994', '18.369993', '17.949994', '000'], ['2007-01-12', '17.979994', '18.189993', '18.339993', '17.879994', '000'], ['2007-01-16', '17.709994', '17.939994', '17.979994', '17.579994', '000']] cmls [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '10.49', '10.49', '10.66', '10.39', '276700'], ['2007-01-04', '10.29', '10.46', '10.49', '10.28', '277300'], ['2007-01-05', '10.24', '10.21', '10.31', '10.09', '470400'], ['2007-01-08', '10.51', '10.22', '10.55', '10.12', '504100'], ['2007-01-09', '10.36', '10.53', '10.55', '10.14', '462900'], ['2007-01-10', '10.25', '10.27', '10.34', '10.15', '228300'], ['2007-01-11', '10.37', '10.25', '10.41', '10.16', '512300'], ['2007-01-12', '10.45', '10.37', '10.47', '10.33', '137500'], ['2007-01-16', '10.64', '10.47', '10.64', '10.45', '357800']] artw [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.45', '6.50', '6.50', '6.33', '5000'], ['2007-01-04', '6.32', '6.30', '6.32', '6.30', '400'], ['2007-01-05', '6.54', '6.30', '6.54', '6.30', '3000'], ['2007-01-08', '6.54', '6.54', '6.54', '6.54', '000'], ['2007-01-09', '6.55', '6.55', '6.55', '6.55', '200'], ['2007-01-10', '7.40', '6.55', '8.90', '6.54', '52400'], ['2007-01-11', '7.10', '7.32', '7.32', '6.89', '5200'], ['2007-01-12', '7.10', '7.10', '7.10', '7.10', '2200'], ['2007-01-16', '7.04', '7.10', '7.10', '6.92', '5600']] bosc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '2.50', '2.51', '2.58', '2.50', '700'], ['2007-01-04', '2.55', '2.58', '2.58', '2.50', '200'], ['2007-01-05', '2.56', '2.58', '2.58', '2.54', '000'], ['2007-01-08', '2.53', '2.58', '2.58', '2.50', '100'], ['2007-01-09', '2.53', '2.50', '2.53', '2.50', '000'], ['2007-01-10', '2.53', '2.51', '2.53', '2.50', '100'], ['2007-01-11', '2.52', '2.53', '2.54', '2.50', '000'], ['2007-01-12', '2.52', '2.51', '2.52', '2.51', '000'], ['2007-01-16', '2.50', '2.53', '2.55', '2.50', '100']] axdx [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.96', '2.00', '2.00', '1.96', '400'], ['2007-01-04', '1.96', '1.96', '1.96', '1.96', '000'], ['2007-01-05', '1.98', '1.98', '1.98', '1.98', '200'], ['2007-01-08', '1.95', '1.95', '1.95', '1.95', '1000'], ['2007-01-09', '1.95', '2.02', '2.02', '1.95', '3500'], ['2007-01-10', '1.85', '1.91', '1.91', '1.76', '11000'], ['2007-01-11', '1.81', '1.86', '1.86', '1.81', '4300'], ['2007-01-12', '1.81', '1.81', '1.81', '1.81', '300'], ['2007-01-16', '1.76', '1.76', '1.76', '1.75', '1100']] bfin [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '17.629999', '17.75', '17.75', '17.60', '77800'], ['2007-01-04', '17.65', '17.629999', '17.65', '17.48', '101700'], ['2007-01-05', '17.48', '17.549999', '17.58', '17.33', '89100'], ['2007-01-08', '17.469999', '17.450001', '17.50', '17.26', '49900'], ['2007-01-09', '17.450001', '17.42', '17.50', '17.40', '79800'], ['2007-01-10', '17.42', '17.450001', '17.49', '17.40', '107300'], ['2007-01-11', '17.40', '17.42', '17.60', '17.40', '56500'], ['2007-01-12', '17.50', '17.360001', '17.51', '17.360001', '52800'], ['2007-01-16', '17.40', '17.57', '17.57', '17.35', '57900']] flir [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '31.959999', '31.82', '32.310001', '31.299999', '1048400'], ['2007-01-04', '32.369999', '31.85', '32.52', '31.450001', '862800'], ['2007-01-05', '31.58', '32.18', '32.490002', '31.540001', '1415000'], ['2007-01-08', '31.790001', '31.76', '32.00', '31.08', '1149400'], ['2007-01-09', '31.26', '31.950001', '32.200001', '30.780001', '1030400'], ['2007-01-10', '31.57', '31.01', '31.629999', '30.85', '566800'], ['2007-01-11', '32.299999', '31.559999', '32.490002', '31.52', '880400'], ['2007-01-12', '32.490002', '32.23', '32.580002', '31.99', '431600'], ['2007-01-16', '32.139999', '32.630001', '32.869999', '32.009998', '586200']] cnit [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.50', '5.50', '5.50', '5.50', '000'], ['2007-01-04', '5.50', '5.50', '5.50', '5.50', '000'], ['2007-01-05', '5.50', '5.50', '5.50', '5.50', '000'], ['2007-01-08', '5.50', '5.50', '5.50', '5.50', '000'], ['2007-01-09', '5.50', '5.50', '5.50', '5.50', '000'], ['2007-01-10', '5.50', '5.50', '5.50', '5.50', '000'], ['2007-01-11', '5.50', '5.50', '5.50', '5.50', '000'], ['2007-01-12', '5.50', '5.50', '5.50', '5.50', '000'], ['2007-01-16', '5.50', '5.50', '5.50', '5.50', '000']] aame [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '3.05', '3.10', '3.18', '3.05', '5500'], ['2007-01-04', '3.11', '3.12', '3.20', '3.10', '20000'], ['2007-01-05', '3.42', '3.18', '3.43', '3.17', '18600'], ['2007-01-08', '3.59', '3.45', '3.62', '3.45', '9000'], ['2007-01-09', '3.63', '3.75', '3.75', '3.59', '16800'], ['2007-01-10', '3.71', '3.63', '3.75', '3.63', '22900'], ['2007-01-11', '3.18', '3.74', '3.75', '3.10', '23700'], ['2007-01-12', '3.41', '3.15', '3.41', '3.15', '18000'], ['2007-01-16', '3.33', '3.38', '3.38', '3.31', '4000']] elos [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '25.92', '27.190001', '27.35', '25.610001', '820400'], ['2007-01-04', '27.059999', '26.059999', '27.17', '26.00', '388700'], ['2007-01-05', '26.99', '26.889999', '27.10', '26.00', '321800'], ['2007-01-08', '27.200001', '26.99', '27.459999', '26.530001', '285200'], ['2007-01-09', '26.690001', '27.25', '27.360001', '26.68', '229500'], ['2007-01-10', '26.48', '26.66', '26.75', '26.370001', '467000'], ['2007-01-11', '26.50', '26.360001', '26.940001', '26.309999', '178500'], ['2007-01-12', '26.459999', '26.40', '26.639999', '26.299999', '187100'], ['2007-01-16', '26.530001', '26.60', '27.049999', '26.440001', '372100']] cfnb [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '13.70', '13.10', '14.00', '13.10', '6900'], ['2007-01-04', '13.61', '13.61', '13.61', '13.61', '100'], ['2007-01-05', '13.65', '13.65', '13.65', '13.65', '100'], ['2007-01-08', '13.60', '13.60', '13.60', '13.60', '100'], ['2007-01-09', '13.60', '13.60', '13.60', '13.60', '000'], ['2007-01-10', '13.60', '13.60', '13.60', '13.60', '000'], ['2007-01-11', '13.65', '13.56', '13.65', '13.56', '2200'], ['2007-01-12', '13.79', '13.65', '13.79', '13.51', '2800'], ['2007-01-16', '13.79', '13.79', '13.79', '13.79', '000']] cbrl [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '44.91', '44.18', '44.959999', '44.18', '928600'], ['2007-01-04', '45.459999', '44.75', '45.48', '44.73', '868200'], ['2007-01-05', '45.07', '45.25', '45.50', '45.00', '1033800'], ['2007-01-08', '45.049999', '44.959999', '45.110001', '44.790001', '1060700'], ['2007-01-09', '45.450001', '45.049999', '45.720001', '45.049999', '524800'], ['2007-01-10', '45.549999', '45.18', '45.650002', '45.18', '1011400'], ['2007-01-11', '45.790001', '45.549999', '45.849998', '45.549999', '1083500'], ['2007-01-12', '46.349998', '45.529999', '46.529999', '45.389999', '1595200'], ['2007-01-16', '47.549999', '46.48', '47.610001', '46.299999', '1368100']] csiq [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '10.82', '10.98', '11.00', '10.65', '176300'], ['2007-01-04', '10.41', '10.82', '10.82', '10.39', '164100'], ['2007-01-05', '10.15', '10.50', '10.70', '10.12', '68600'], ['2007-01-08', '9.98', '10.10', '10.34', '9.95', '195500'], ['2007-01-09', '9.77', '10.00', '10.05', '9.77', '85900'], ['2007-01-10', '9.68', '9.69', '9.97', '9.61', '77800'], ['2007-01-11', '9.88', '9.70', '10.00', '9.65', '178100'], ['2007-01-12', '9.89', '10.00', '10.00', '9.84', '188400'], ['2007-01-16', '9.75', '9.95', '10.00', '9.70', '212200']] adtn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '23.40', '23.02', '23.74', '22.98', '2596900'], ['2007-01-04', '24.17', '23.35', '24.299999', '23.27', '1637200'], ['2007-01-05', '23.32', '24.10', '24.10', '23.049999', '1656700'], ['2007-01-08', '23.459999', '23.23', '23.59', '22.99', '1077300'], ['2007-01-09', '23.77', '23.549999', '23.809999', '23.379999', '785900'], ['2007-01-10', '23.780001', '23.610001', '23.950001', '23.41', '1143900'], ['2007-01-11', '23.42', '23.82', '23.870001', '23.190001', '1614100'], ['2007-01-12', '23.719999', '23.42', '23.719999', '23.32', '363100'], ['2007-01-16', '23.34', '23.719999', '23.83', '23.16', '1024300']] czfc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '15.59', '16.25', '16.25', '15.27', '2000'], ['2007-01-04', '15.60', '15.52', '15.60', '15.52', '1100'], ['2007-01-05', '15.61', '15.50', '15.61', '15.50', '200'], ['2007-01-08', '15.60', '15.57', '15.60', '15.56', '1000'], ['2007-01-09', '15.98', '15.78', '15.98', '15.78', '1200'], ['2007-01-10', '15.77', '15.55', '16.049999', '15.50', '3900'], ['2007-01-11', '15.60', '15.55', '15.85', '15.11', '6300'], ['2007-01-12', '15.60', '15.50', '15.64', '15.50', '1500'], ['2007-01-16', '15.74', '15.74', '15.74', '15.74', '100']] finl [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '14.37', '14.21', '14.75', '14.20', '1222600'], ['2007-01-04', '14.42', '14.32', '14.60', '14.18', '911100'], ['2007-01-05', '14.15', '14.32', '14.54', '14.10', '613800'], ['2007-01-08', '14.00', '14.13', '14.16', '13.90', '555500'], ['2007-01-09', '13.94', '13.98', '13.99', '13.84', '364400'], ['2007-01-10', '13.86', '13.93', '13.98', '13.82', '431800'], ['2007-01-11', '13.70', '13.83', '13.94', '13.63', '840400'], ['2007-01-12', '13.26', '13.77', '13.77', '13.15', '1218700'], ['2007-01-16', '13.02', '13.30', '13.33', '12.87', '1481600']] bbgi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '9.54', '9.52', '9.63', '9.50', '10100'], ['2007-01-04', '9.50', '9.58', '9.60', '9.50', '18400'], ['2007-01-05', '9.45', '9.32', '9.45', '9.32', '1500'], ['2007-01-08', '9.42', '9.50', '9.54', '9.42', '6800'], ['2007-01-09', '9.41', '9.39', '9.41', '9.39', '5400'], ['2007-01-10', '9.30', '9.36', '9.38', '9.30', '9700'], ['2007-01-11', '9.21', '9.20', '9.23', '9.20', '3100'], ['2007-01-12', '9.00', '9.18', '9.19', '8.92', '6700'], ['2007-01-16', '9.09', '8.92', '9.14', '8.92', '9100']] evep [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '22.299999', '23.50', '23.51', '22.00', '125200'], ['2007-01-04', '21.65', '22.110001', '22.540001', '21.25', '123100'], ['2007-01-05', '21.549999', '21.50', '21.690001', '21.40', '36800'], ['2007-01-08', '21.52', '21.58', '21.73', '21.25', '98800'], ['2007-01-09', '22.18', '21.49', '22.280001', '21.32', '98300'], ['2007-01-10', '23.219999', '22.780001', '23.780001', '22.780001', '156300'], ['2007-01-11', '23.129999', '23.77', '23.77', '22.99', '92000'], ['2007-01-12', '23.18', '23.700001', '23.700001', '22.879999', '62800'], ['2007-01-16', '23.40', '23.549999', '23.799999', '23.190001', '73900']] dorm [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '10.48', '10.82', '10.82', '10.44', '8200'], ['2007-01-04', '10.51', '10.44', '10.51', '10.44', '600'], ['2007-01-05', '10.25', '10.49', '10.49', '10.25', '4800'], ['2007-01-08', '10.25', '10.28', '10.28', '10.25', '4200'], ['2007-01-09', '10.31', '10.25', '10.31', '10.25', '400'], ['2007-01-10', '10.33', '10.36', '10.36', '10.25', '8400'], ['2007-01-11', '10.27', '10.35', '10.35', '10.27', '3600'], ['2007-01-12', '10.24', '10.25', '10.25', '10.20', '9600'], ['2007-01-16', '10.09', '10.08', '10.15', '10.08', '10000']] cbsh [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '48.329823', '48.289819', '48.74982', '48.039827', '392000'], ['2007-01-04', '48.339816', '48.229829', '48.559824', '48.009827', '369100'], ['2007-01-05', '47.919819', '48.249837', '48.379832', '47.75983', '193500'], ['2007-01-08', '47.819825', '47.829818', '47.959824', '47.669811', '176400'], ['2007-01-09', '47.679826', '47.829818', '47.989825', '47.349831', '90100'], ['2007-01-10', '47.829818', '47.559824', '47.959824', '47.299829', '77100'], ['2007-01-11', '47.949826', '47.869822', '48.199817', '47.779826', '86500'], ['2007-01-12', '47.699829', '47.829818', '48.079826', '47.619825', '125600'], ['2007-01-16', '48.049826', '47.579843', '48.399828', '47.48983', '381400']] ffin [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '41.97999', '42.07998', '42.150001', '41.280001', '103400'], ['2007-01-04', '42.63', '41.95998', '42.75', '41.280001', '86000'], ['2007-01-05', '41.02002', '42.65001', '42.65001', '40.800001', '127800'], ['2007-01-08', '41.040001', '41.10999', '41.199989', '40.28001', '128400'], ['2007-01-09', '40.920001', '41.13', '41.13', '40.11999', '84800'], ['2007-01-10', '40.800001', '40.609981', '40.949999', '40.47999', '38400'], ['2007-01-11', '41.49999', '40.550011', '41.52', '40.550011', '98000'], ['2007-01-12', '41.25', '41.400001', '41.459999', '41.040001', '33200'], ['2007-01-16', '41.17002', '41.25', '41.459999', '40.76001', '113400']] dcom [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '14.14', '14.08', '14.29', '13.94', '109900'], ['2007-01-04', '14.14', '14.15', '14.22', '13.95', '126900'], ['2007-01-05', '13.86', '14.05', '14.05', '13.83', '111300'], ['2007-01-08', '13.80', '13.85', '13.95', '13.70', '98100'], ['2007-01-09', '13.75', '13.83', '13.86', '13.67', '80300'], ['2007-01-10', '13.79', '13.65', '13.86', '13.62', '71100'], ['2007-01-11', '13.89', '13.83', '13.97', '13.76', '39700'], ['2007-01-12', '13.94', '13.88', '13.99', '13.79', '36700'], ['2007-01-16', '13.88', '14.00', '14.00', '13.73', '74700']] fbss [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '26.360001', '26.50', '26.50', '26.00', '5800'], ['2007-01-04', '26.00', '26.00', '26.00', '26.00', '200'], ['2007-01-05', '26.42', '25.610001', '26.42', '25.50', '600'], ['2007-01-08', '25.59', '25.59', '25.59', '25.59', '100'], ['2007-01-09', '26.26', '26.00', '26.26', '25.799999', '1700'], ['2007-01-10', '26.34', '26.34', '26.34', '26.34', '600'], ['2007-01-11', '26.49', '26.49', '26.50', '26.49', '700'], ['2007-01-12', '25.99', '26.49', '26.49', '25.92', '800'], ['2007-01-16', '25.50', '25.610001', '25.610001', '25.50', '400']] asml [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '24.370031', '24.430031', '24.740032', '24.05003', '3811400'], ['2007-01-04', '24.640031', '24.220031', '24.730033', '24.210031', '3206500'], ['2007-01-05', '24.750032', '24.640031', '24.760031', '24.500031', '3348600'], ['2007-01-08', '25.030033', '24.990032', '25.240033', '24.910032', '2118600'], ['2007-01-09', '24.760031', '25.040032', '25.070033', '24.510031', '2581900'], ['2007-01-10', '24.680031', '24.460031', '24.710032', '24.330031', '3692300'], ['2007-01-11', '24.450032', '24.390031', '24.790032', '24.320032', '3650200'], ['2007-01-12', '24.710032', '24.570032', '24.750032', '24.500031', '2806400'], ['2007-01-16', '24.14003', '24.880032', '24.930031', '24.14003', '3844100']] cznc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '22.000002', '22.000002', '22.649996', '22.000002', '11200'], ['2007-01-04', '22.459995', '22.800003', '22.800003', '22.449997', '900'], ['2007-01-05', '21.949996', '22.590004', '22.590004', '21.619998', '3600'], ['2007-01-08', '21.859996', '22.400003', '22.400003', '21.839998', '800'], ['2007-01-09', '22.000002', '21.849996', '22.010001', '21.749997', '5500'], ['2007-01-10', '22.000002', '22.000002', '22.010001', '21.949996', '3900'], ['2007-01-11', '22.010001', '22.010001', '22.010001', '22.000002', '1400'], ['2007-01-12', '22.000002', '22.000002', '22.53', '22.000002', '1900'], ['2007-01-16', '22.000002', '22.000002', '22.000002', '22.000002', '000']] cohr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '31.190001', '31.67', '32.009998', '30.93', '194000'], ['2007-01-04', '31.17', '31.07', '31.51', '30.950001', '203000'], ['2007-01-05', '30.469999', '31.24', '31.24', '29.92', '370600'], ['2007-01-08', '30.17', '30.40', '30.40', '29.91', '185700'], ['2007-01-09', '30.17', '30.120001', '30.35', '29.719999', '162800'], ['2007-01-10', '29.940001', '29.940001', '30.15', '29.620001', '185700'], ['2007-01-11', '29.98', '29.93', '30.35', '29.83', '411800'], ['2007-01-12', '30.02', '29.870001', '30.129999', '29.83', '591300'], ['2007-01-16', '30.00', '30.08', '30.370001', '29.969999', '267300']] agys [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '20.450001', '18.83', '21.200001', '18.76', '993300'], ['2007-01-04', '19.49', '20.280001', '20.309999', '19.459999', '531000'], ['2007-01-05', '18.73', '19.51', '19.629999', '18.68', '317700'], ['2007-01-08', '18.83', '18.74', '19.110001', '18.360001', '339600'], ['2007-01-09', '19.02', '18.799999', '19.10', '18.42', '187100'], ['2007-01-10', '19.389999', '18.959999', '19.559999', '18.76', '225900'], ['2007-01-11', '19.90', '19.51', '20.290001', '19.34', '492500'], ['2007-01-12', '19.68', '19.85', '20.02', '19.41', '263900'], ['2007-01-16', '19.459999', '19.709999', '20.07', '19.43', '343500']] cur [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-03-30', '3.20', '3.16', '3.20', '3.15', '15700'], ['2007-04-02', '3.20', '3.20', '3.20', '3.14', '16600'], ['2007-04-03', '3.05', '3.19', '3.20', '3.04', '68900'], ['2007-04-04', '3.15', '3.06', '3.17', '3.04', '47500'], ['2007-04-05', '3.10', '3.17', '3.17', '3.05', '21700'], ['2007-04-09', '3.07', '3.14', '3.15', '3.06', '28800'], ['2007-04-10', '3.15', '3.11', '3.17', '3.09', '10300'], ['2007-04-11', '3.18', '3.15', '3.23', '3.15', '51000'], ['2007-04-12', '3.30', '3.10', '3.30', '3.10', '54800']] ancx [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '9.62', '9.51', '9.62', '9.51', '70000'], ['2007-01-04', '9.69', '9.68', '9.70', '9.64', '4000'], ['2007-01-05', '9.53', '9.64', '9.70', '9.53', '2700'], ['2007-01-08', '9.57', '9.51', '9.57', '9.51', '1100'], ['2007-01-09', '9.54', '9.58', '9.68', '9.53', '9700'], ['2007-01-10', '9.65', '9.65', '9.68', '9.59', '6200'], ['2007-01-11', '9.57', '9.56', '9.64', '9.50', '9400'], ['2007-01-12', '9.58', '9.52', '9.59', '9.46', '13400'], ['2007-01-16', '9.50', '9.52', '9.55', '9.50', '15700']] ardm [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.99', '0.91', '1.01', '0.82', '1400'], ['2007-01-04', '1.01', '0.99', '1.01', '0.99', '200'], ['2007-01-05', '1.01', '0.89', '1.03', '0.85', '600'], ['2007-01-08', '0.90', '1.01', '1.04', '0.82', '2300'], ['2007-01-09', '0.95', '0.89', '0.95', '0.89', '3800'], ['2007-01-10', '0.97', '0.91', '0.97', '0.91', '1800'], ['2007-01-11', '0.97', '0.97', '0.97', '0.97', '300'], ['2007-01-12', '1.00', '0.97', '1.00', '0.97', '400'], ['2007-01-16', '1.00', '1.00', '1.01', '0.97', '3400']] creg [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.26', '0.19', '0.26', '0.19', '600'], ['2007-01-04', '0.24', '0.24', '0.24', '0.24', '400'], ['2007-01-05', '0.24', '0.24', '0.24', '0.24', '000'], ['2007-01-08', '0.30', '0.30', '0.30', '0.29', '300'], ['2007-01-09', '0.30', '0.30', '0.30', '0.30', '000'], ['2007-01-10', '0.30', '0.30', '0.30', '0.30', '000'], ['2007-01-11', '0.30', '0.30', '0.30', '0.30', '100'], ['2007-01-12', '0.29', '0.23', '0.29', '0.23', '700'], ['2007-01-16', '0.29', '0.29', '0.29', '0.28', '1000']] cbmx [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.84', '0.83', '0.88', '0.80', '200'], ['2007-01-04', '0.82', '0.84', '0.85', '0.82', '000'], ['2007-01-05', '0.81', '0.80', '0.84', '0.80', '100'], ['2007-01-08', '0.81', '0.82', '0.83', '0.79', '000'], ['2007-01-09', '0.82', '0.81', '0.83', '0.79', '000'], ['2007-01-10', '0.81', '0.80', '0.81', '0.79', '000'], ['2007-01-11', '0.80', '0.81', '0.82', '0.80', '100'], ['2007-01-12', '0.82', '0.80', '0.85', '0.79', '200'], ['2007-01-16', '0.80', '0.81', '0.85', '0.80', '100']] dwch [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '2.62', '2.67', '2.67', '2.59', '8100'], ['2007-01-04', '2.62', '2.62', '2.62', '2.62', '000'], ['2007-01-05', '2.60', '2.62', '2.62', '2.56', '4000'], ['2007-01-08', '2.54', '2.57', '2.57', '2.48', '3900'], ['2007-01-09', '2.61', '2.49', '2.61', '2.49', '3800'], ['2007-01-10', '2.56', '2.57', '2.61', '2.50', '16900'], ['2007-01-11', '2.62', '2.45', '2.63', '2.38', '12200'], ['2007-01-12', '2.69', '2.63', '2.70', '2.62', '3100'], ['2007-01-16', '2.71', '2.65', '2.77', '2.57', '4000']] boom [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '26.90', '28.26', '28.33', '26.559999', '486000'], ['2007-01-04', '27.76', '28.65', '29.190001', '27.620001', '888000'], ['2007-01-05', '26.77', '27.709999', '27.709999', '26.709999', '462100'], ['2007-01-08', '26.49', '26.790001', '27.00', '26.280001', '312400'], ['2007-01-09', '25.84', '26.700001', '26.74', '25.559999', '515300'], ['2007-01-10', '26.24', '25.75', '26.389999', '25.610001', '340000'], ['2007-01-11', '26.74', '26.24', '26.950001', '26.24', '271700'], ['2007-01-12', '26.889999', '26.620001', '26.959999', '26.58', '168000'], ['2007-01-16', '26.790001', '26.90', '27.219999', '26.52', '233900']] cetv [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '73.160004', '71.470001', '73.419998', '71.139999', '349300'], ['2007-01-04', '72.220001', '73.160004', '73.18', '71.730003', '146600'], ['2007-01-05', '70.949997', '71.550003', '72.099998', '70.860001', '112900'], ['2007-01-08', '72.089996', '71.010002', '72.099998', '70.650002', '92500'], ['2007-01-09', '72.389999', '72.190002', '72.559998', '71.459999', '178400'], ['2007-01-10', '73.50', '71.75', '74.00', '71.599998', '90300'], ['2007-01-11', '75.00', '73.610001', '75.849998', '73.550003', '197100'], ['2007-01-12', '76.589996', '75.00', '77.089996', '74.849998', '287900'], ['2007-01-16', '81.50', '79.00', '82.480003', '79.00', '713300']] bvsn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.80', '0.77', '0.81', '0.76', '31200'], ['2007-01-04', '0.80', '0.80', '0.81', '0.79', '5000'], ['2007-01-05', '0.80', '0.80', '0.81', '0.79', '39100'], ['2007-01-08', '0.81', '0.80', '0.81', '0.78', '8300'], ['2007-01-09', '1.02', '0.81', '1.05', '0.80', '100000'], ['2007-01-10', '1.28', '1.02', '1.34', '1.00', '91300'], ['2007-01-11', '1.24', '1.30', '1.36', '1.18', '65700'], ['2007-01-12', '1.19', '1.25', '1.25', '1.15', '25000'], ['2007-01-16', '1.20', '1.23', '1.25', '1.18', '11300']] atni [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '30.799999', '29.299999', '31.309999', '28.74', '234600'], ['2007-01-04', '31.120001', '31.290001', '31.99', '30.58', '195000'], ['2007-01-05', '30.620001', '31.10', '31.16', '30.540001', '70700'], ['2007-01-08', '31.33', '30.73', '31.50', '30.57', '69600'], ['2007-01-09', '31.379999', '31.18', '31.620001', '30.99', '59900'], ['2007-01-10', '30.90', '31.26', '31.299999', '30.639999', '52000'], ['2007-01-11', '30.860001', '31.09', '31.42', '30.67', '104900'], ['2007-01-12', '30.90', '30.950001', '30.950001', '30.799999', '67300'], ['2007-01-16', '30.809999', '30.959999', '31.00', '30.77', '80700']] cgnx [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '24.190001', '23.940001', '24.35', '23.809999', '434200'], ['2007-01-04', '24.43', '24.10', '24.50', '23.83', '304000'], ['2007-01-05', '23.75', '24.27', '24.43', '23.66', '419200'], ['2007-01-08', '24.059999', '23.75', '24.17', '23.59', '448800'], ['2007-01-09', '23.799999', '24.02', '24.15', '23.620001', '499200'], ['2007-01-10', '24.030001', '23.59', '24.18', '23.58', '368400'], ['2007-01-11', '24.25', '24.02', '24.59', '24.02', '318200'], ['2007-01-12', '24.450001', '24.190001', '24.57', '24.10', '287200'], ['2007-01-16', '24.07', '24.57', '24.85', '23.959999', '492800']] arlp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '33.990002', '34.540001', '34.880001', '33.990002', '271800'], ['2007-01-04', '33.799999', '33.990002', '34.119999', '33.75', '275000'], ['2007-01-05', '33.709999', '33.919998', '33.919998', '33.400002', '322400'], ['2007-01-08', '33.849998', '33.709999', '34.259998', '33.599998', '174800'], ['2007-01-09', '33.650002', '34.00', '34.419998', '33.650002', '173600'], ['2007-01-10', '33.650002', '33.740002', '33.869999', '33.400002', '214200'], ['2007-01-11', '33.950001', '33.650002', '34.220001', '33.560001', '120200'], ['2007-01-12', '34.009998', '34.099998', '34.240002', '33.91', '138800'], ['2007-01-16', '33.77', '34.279999', '34.400002', '33.740002', '174600']] exel [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '9.47', '9.25', '9.55', '9.13', '1879300'], ['2007-01-04', '9.71', '9.49', '9.73', '9.38', '988600'], ['2007-01-05', '9.50', '9.70', '9.78', '9.44', '836600'], ['2007-01-08', '9.56', '9.48', '9.61', '9.31', '731100'], ['2007-01-09', '9.55', '9.55', '9.57', '9.39', '505300'], ['2007-01-10', '9.86', '9.47', '9.95', '9.43', '793700'], ['2007-01-11', '10.04', '9.87', '10.09', '9.86', '1008400'], ['2007-01-12', '10.10', '9.99', '10.28', '9.97', '760700'], ['2007-01-16', '10.05', '10.13', '10.26', '9.94', '800700']] boch [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '11.10', '12.24', '12.24', '10.98', '5600'], ['2007-01-04', '11.55', '11.21', '11.73', '11.16', '3100'], ['2007-01-05', '11.65', '11.50', '11.88', '11.50', '3600'], ['2007-01-08', '11.96', '11.96', '11.96', '11.96', '300'], ['2007-01-09', '12.05', '12.00', '12.05', '11.99', '14800'], ['2007-01-10', '12.14', '12.14', '12.14', '12.14', '200'], ['2007-01-11', '12.14', '12.14', '12.14', '12.14', '000'], ['2007-01-12', '12.14', '12.14', '12.14', '12.14', '000'], ['2007-01-16', '12.00', '12.14', '12.23', '12.00', '900']] dwaq [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '52.299999', '52.66', '53.09', '51.77', '25200'], ['2007-01-04', '52.82', '52.360001', '52.860001', '52.360001', '6400'], ['2007-01-05', '52.290001', '52.48', '52.599998', '52.119999', '75100'], ['2007-01-08', '52.450001', '52.240002', '52.610001', '52.040001', '14400'], ['2007-01-09', '52.669998', '52.330002', '52.669998', '52.18', '17700'], ['2007-01-10', '52.599998', '52.299999', '52.66', '52.200001', '17000'], ['2007-01-11', '52.950001', '52.740002', '53.220001', '52.740002', '23100'], ['2007-01-12', '53.349998', '53.169998', '53.349998', '52.970001', '16900'], ['2007-01-16', '53.119999', '53.540001', '53.540001', '53.09', '10600']] edap [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.76', '6.25', '6.48', '5.75', '11700'], ['2007-01-04', '6.00', '5.73', '6.00', '5.62', '16400'], ['2007-01-05', '6.15', '6.05', '6.16', '6.05', '2900'], ['2007-01-08', '6.58', '6.18', '6.68', '6.18', '52900'], ['2007-01-09', '6.70', '6.74', '6.79', '6.60', '17500'], ['2007-01-10', '6.70', '6.70', '6.70', '6.67', '10600'], ['2007-01-11', '6.80', '6.70', '6.80', '6.65', '36900'], ['2007-01-12', '6.95', '6.80', '6.97', '6.71', '4400'], ['2007-01-16', '6.97', '6.96', '6.97', '6.90', '13500']] exas [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '2.72', '2.85', '2.90', '2.53', '175500'], ['2007-01-04', '2.68', '2.69', '2.73', '2.58', '86700'], ['2007-01-05', '2.64', '2.70', '2.70', '2.63', '57800'], ['2007-01-08', '2.89', '2.61', '2.91', '2.61', '69700'], ['2007-01-09', '2.90', '2.90', '2.99', '2.88', '151100'], ['2007-01-10', '2.94', '2.87', '2.96', '2.75', '59900'], ['2007-01-11', '3.06', '2.91', '3.10', '2.86', '233500'], ['2007-01-12', '3.14', '3.02', '3.17', '3.02', '135400'], ['2007-01-16', '3.15', '3.10', '3.18', '3.09', '99100']] ezpw [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '16.67', '16.90', '17.59', '15.68', '1749900'], ['2007-01-04', '16.540001', '16.709999', '17.049999', '16.16', '664900'], ['2007-01-05', '16.360001', '16.389999', '16.66', '16.33', '505600'], ['2007-01-08', '16.379999', '16.690001', '16.700001', '15.97', '601500'], ['2007-01-09', '16.01', '16.290001', '16.50', '15.61', '774900'], ['2007-01-10', '15.74', '16.00', '16.07', '15.39', '862800'], ['2007-01-11', '16.23', '15.63', '16.40', '15.59', '536400'], ['2007-01-12', '16.120001', '16.25', '16.360001', '15.99', '528100'], ['2007-01-16', '14.50', '15.93', '16.00', '14.30', '2765500']] akam [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '52.07', '53.66', '53.900002', '50.599998', '6290400'], ['2007-01-04', '53.299999', '51.849998', '53.459999', '51.720001', '3670900'], ['2007-01-05', '53.189999', '53.00', '53.779999', '52.419998', '2873800'], ['2007-01-08', '53.009998', '53.099998', '53.459999', '52.099998', '3308000'], ['2007-01-09', '52.669998', '53.00', '53.099998', '51.799999', '8200700'], ['2007-01-10', '53.790001', '52.25', '53.889999', '51.759998', '3736500'], ['2007-01-11', '54.59', '53.900002', '54.75', '53.509998', '3219800'], ['2007-01-12', '54.639999', '54.400002', '55.59', '54.299999', '3012700'], ['2007-01-16', '55.16', '54.59', '55.709999', '54.360001', '2201600']] cunb [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '17.00', '17.00', '17.00', '17.00', '600'], ['2007-01-04', '17.00', '17.00', '17.00', '17.00', '000'], ['2007-01-05', '17.00', '17.00', '17.00', '17.00', '000'], ['2007-01-08', '17.00', '17.00', '17.00', '17.00', '000'], ['2007-01-09', '17.00', '17.00', '17.00', '17.00', '000'], ['2007-01-10', '17.25', '17.25', '17.25', '17.25', '700'], ['2007-01-11', '17.25', '17.25', '17.50', '17.25', '1100'], ['2007-01-12', '17.25', '17.25', '17.25', '17.25', '400'], ['2007-01-16', '17.50', '17.91', '18.00', '17.50', '13100']] bsqr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '2.83', '2.82', '2.93', '2.78', '63000'], ['2007-01-04', '2.84', '2.85', '2.87', '2.83', '21900'], ['2007-01-05', '2.85', '2.83', '2.85', '2.80', '9600'], ['2007-01-08', '2.82', '2.85', '2.85', '2.81', '10200'], ['2007-01-09', '2.82', '2.79', '2.83', '2.79', '30200'], ['2007-01-10', '2.79', '2.78', '2.85', '2.78', '51500'], ['2007-01-11', '2.85', '2.79', '2.91', '2.79', '39600'], ['2007-01-12', '3.05', '2.87', '3.08', '2.83', '81800'], ['2007-01-16', '3.36', '3.03', '3.38', '3.00', '214800']] cenx [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '42.09', '45.07', '45.07', '39.709999', '1162000'], ['2007-01-04', '42.040001', '41.950001', '42.310001', '41.049999', '562000'], ['2007-01-05', '39.400002', '41.59', '41.900002', '39.299999', '1079300'], ['2007-01-08', '40.200001', '39.439999', '40.490002', '39.130001', '728700'], ['2007-01-09', '39.369999', '40.049999', '40.57', '38.650002', '764500'], ['2007-01-10', '41.130001', '39.869999', '41.549999', '39.869999', '921900'], ['2007-01-11', '41.779999', '41.200001', '41.84', '40.860001', '865400'], ['2007-01-12', '43.029999', '41.869999', '43.200001', '41.540001', '575700'], ['2007-01-16', '41.990002', '42.959999', '43.450001', '41.75', '501600']] artna [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '18.870001', '19.049999', '19.129999', '18.620001', '22200'], ['2007-01-04', '18.709999', '19.00', '19.00', '18.67', '3100'], ['2007-01-05', '19.35', '19.10', '19.35', '18.620001', '7300'], ['2007-01-08', '19.32', '19.110001', '19.41', '19.110001', '8300'], ['2007-01-09', '19.26', '19.34', '19.389999', '19.26', '3800'], ['2007-01-10', '19.469999', '19.42', '19.469999', '19.25', '3400'], ['2007-01-11', '19.459999', '19.49', '19.49', '19.290001', '1600'], ['2007-01-12', '19.18', '19.49', '19.49', '19.18', '3000'], ['2007-01-16', '19.09', '19.00', '19.42', '19.00', '3300']] cplp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-03-30', '26.75', '26.00', '26.969999', '25.50', '8383300'], ['2007-04-02', '26.540001', '26.049999', '26.940001', '25.09', '804200'], ['2007-04-03', '26.40', '26.17', '26.75', '26.110001', '410800'], ['2007-04-04', '26.200001', '26.129999', '26.440001', '25.75', '407500'], ['2007-04-05', '26.18', '26.40', '26.40', '25.75', '226700'], ['2007-04-09', '26.200001', '26.389999', '26.389999', '26.059999', '84800'], ['2007-04-10', '26.200001', '26.10', '26.379999', '26.049999', '80900'], ['2007-04-11', '26.32', '26.200001', '26.75', '26.200001', '81200'], ['2007-04-12', '26.27', '26.389999', '26.549999', '26.17', '84100']] atrs [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.20', '1.22', '1.24', '1.19', '196500'], ['2007-01-04', '1.19', '1.20', '1.21', '1.19', '94900'], ['2007-01-05', '1.20', '1.21', '1.22', '1.18', '57800'], ['2007-01-08', '1.25', '1.20', '1.25', '1.18', '313600'], ['2007-01-09', '1.28', '1.22', '1.29', '1.22', '308600'], ['2007-01-10', '1.25', '1.29', '1.30', '1.13', '171500'], ['2007-01-11', '1.25', '1.29', '1.29', '1.22', '186200'], ['2007-01-12', '1.25', '1.27', '1.27', '1.22', '188900'], ['2007-01-16', '1.23', '1.22', '1.29', '1.21', '153600']] amwd [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '40.849998', '41.950001', '42.00', '40.599998', '278400'], ['2007-01-04', '40.869999', '40.700001', '41.150002', '40.34', '139200'], ['2007-01-05', '40.619999', '40.84', '40.880001', '40.16', '240700'], ['2007-01-08', '41.139999', '40.82', '41.259998', '40.25', '149500'], ['2007-01-09', '40.91', '41.23', '41.349998', '40.759998', '329300'], ['2007-01-10', '41.419998', '40.84', '41.490002', '40.75', '100300'], ['2007-01-11', '42.00', '41.50', '42.470001', '41.41', '145800'], ['2007-01-12', '42.310001', '42.029999', '42.34', '41.349998', '192300'], ['2007-01-16', '42.689999', '42.369999', '43.00', '42.369999', '134200']] acfc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '18.139999', '18.15', '18.219999', '18.020001', '800'], ['2007-01-04', '17.999999', '18.12', '18.139999', '17.999999', '300'], ['2007-01-05', '17.90', '17.989999', '18.10', '17.89', '1100'], ['2007-01-08', '17.879999', '17.90', '17.90', '17.84', '200'], ['2007-01-09', '17.790001', '17.81', '18.310001', '17.77', '900'], ['2007-01-10', '17.709999', '17.61', '18.139999', '17.52', '1700'], ['2007-01-11', '17.749998', '17.820001', '18.10', '17.709999', '600'], ['2007-01-12', '17.87', '17.77', '18.07', '17.669999', '1400'], ['2007-01-16', '17.84', '17.999999', '17.999999', '17.84', '1700']] entg [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '10.78', '10.90', '11.00', '10.64', '1224200'], ['2007-01-04', '10.92', '10.77', '10.97', '10.51', '969600'], ['2007-01-05', '10.74', '10.83', '10.92', '10.52', '794200'], ['2007-01-08', '10.79', '10.72', '10.87', '10.55', '623400'], ['2007-01-09', '10.84', '10.79', '10.95', '10.60', '904800'], ['2007-01-10', '10.95', '10.75', '10.97', '10.64', '658200'], ['2007-01-11', '11.05', '10.98', '11.09', '10.84', '1576300'], ['2007-01-12', '11.03', '11.05', '11.09', '10.92', '1034100'], ['2007-01-16', '10.82', '11.05', '11.08', '10.76', '1519000']] arow [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '24.80006', '24.850059', '25.150068', '24.400067', '19100'], ['2007-01-04', '25.170063', '24.710063', '25.200065', '24.540063', '12300'], ['2007-01-05', '24.420063', '24.900054', '24.910064', '24.090059', '30300'], ['2007-01-08', '24.140059', '24.480068', '24.480068', '24.030054', '10100'], ['2007-01-09', '24.520068', '24.190053', '24.520068', '23.93007', '15600'], ['2007-01-10', '24.250063', '24.280066', '24.56007', '23.990052', '14400'], ['2007-01-11', '24.200064', '24.390057', '24.580063', '23.970059', '18800'], ['2007-01-12', '24.410064', '24.310058', '24.430059', '23.980055', '8900'], ['2007-01-16', '23.900066', '24.56007', '24.880063', '23.900066', '22500']] cyccp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.35', '5.35', '5.35', '5.35', '000'], ['2007-01-04', '4.75', '4.45', '4.75', '4.45', '200'], ['2007-01-05', '4.75', '4.75', '4.75', '4.75', '000'], ['2007-01-08', '4.75', '4.75', '4.75', '4.75', '000'], ['2007-01-09', '5.11', '5.11', '5.11', '5.11', '1000'], ['2007-01-10', '5.11', '5.11', '5.11', '5.11', '000'], ['2007-01-11', '5.11', '5.11', '5.11', '5.11', '000'], ['2007-01-12', '5.11', '5.11', '5.11', '5.11', '000'], ['2007-01-16', '5.11', '5.11', '5.11', '5.11', '000']] crai [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '50.950001', '52.700001', '52.700001', '50.810001', '74400'], ['2007-01-04', '51.57', '50.880001', '51.720001', '50.209999', '73700'], ['2007-01-05', '51.049999', '51.48', '51.560001', '50.419998', '58500'], ['2007-01-08', '50.310001', '51.040001', '51.169998', '49.599998', '124800'], ['2007-01-09', '50.759998', '50.34', '50.849998', '49.889999', '51700'], ['2007-01-10', '50.400002', '50.349998', '50.82', '50.220001', '33700'], ['2007-01-11', '53.25', '51.700001', '54.139999', '51.439999', '346900'], ['2007-01-12', '53.50', '52.84', '54.00', '52.639999', '244900'], ['2007-01-16', '52.09', '53.540001', '54.00', '51.939999', '186200']] cigi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '22.709996', '23.009993', '23.369993', '22.680002', '27900'], ['2007-01-04', '22.510007', '22.559996', '22.789994', '22.499994', '43800'], ['2007-01-05', '22.530004', '22.419995', '22.769998', '22.419995', '14500'], ['2007-01-08', '22.590006', '22.610002', '22.610002', '22.460003', '113300'], ['2007-01-09', '22.590006', '22.579992', '22.629997', '22.479997', '64600'], ['2007-01-10', '22.419995', '22.530004', '22.530004', '22.390001', '57900'], ['2007-01-11', '22.100001', '22.259998', '22.429993', '21.849992', '88400'], ['2007-01-12', '22.250001', '21.969998', '22.259998', '21.810002', '16100'], ['2007-01-16', '22.059994', '22.069991', '22.290008', '22.010005', '48400']] disca [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '16.490001', '16.17', '16.56', '16.090001', '5871000'], ['2007-01-04', '16.42', '16.50', '16.66', '16.28', '4627300'], ['2007-01-05', '16.309999', '16.43', '16.54', '16.14', '1795300'], ['2007-01-08', '16.620001', '16.29', '16.819999', '16.210001', '5654700'], ['2007-01-09', '16.51', '16.69', '16.77', '16.490001', '1606500'], ['2007-01-10', '16.63', '16.43', '16.65', '16.40', '1696700'], ['2007-01-11', '16.77', '16.699999', '16.860001', '16.699999', '2713500'], ['2007-01-12', '16.90', '16.80', '16.94', '16.699999', '2337000'], ['2007-01-16', '17.339999', '16.90', '17.39', '16.77', '4352700']] dave [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '16.540001', '16.60', '16.639999', '16.450001', '12000'], ['2007-01-04', '16.370001', '16.52', '16.52', '16.209999', '19600'], ['2007-01-05', '16.450001', '16.469999', '16.469999', '16.26', '7400'], ['2007-01-08', '16.459999', '16.24', '16.49', '16.24', '7000'], ['2007-01-09', '16.50', '16.32', '16.50', '16.32', '8900'], ['2007-01-10', '16.52', '16.50', '16.52', '16.41', '14200'], ['2007-01-11', '16.549999', '16.379999', '16.549999', '16.32', '13000'], ['2007-01-12', '17.040001', '16.40', '17.049999', '16.40', '70400'], ['2007-01-16', '17.200001', '17.09', '17.25', '16.98', '77900']] cnob [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '15.88', '15.980002', '15.980002', '15.649998', '68900'], ['2007-01-04', '15.88', '15.950004', '16.000004', '15.770001', '17300'], ['2007-01-05', '15.850001', '15.88', '15.88', '15.809997', '8900'], ['2007-01-08', '15.80', '15.80', '15.850001', '15.749999', '16200'], ['2007-01-09', '15.759995', '15.93', '15.93', '15.749999', '32900'], ['2007-01-10', '15.93', '15.829999', '15.93', '15.749999', '4300'], ['2007-01-11', '15.959999', '15.809997', '16.000004', '15.809997', '5700'], ['2007-01-12', '15.989998', '15.809997', '16.220001', '15.809997', '10200'], ['2007-01-16', '15.88', '15.850001', '16.049995', '15.809997', '3700']] agen [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.920038', '1.840037', '2.00004', '1.840037', '47900'], ['2007-01-04', '1.940039', '1.920038', '2.01004', '1.900038', '9200'], ['2007-01-05', '1.950039', '1.890038', '1.970039', '1.880037', '18000'], ['2007-01-08', '1.960039', '1.950039', '2.02004', '1.940039', '38200'], ['2007-01-09', '2.00004', '1.960039', '2.00004', '1.950039', '6700'], ['2007-01-10', '2.030041', '2.00004', '2.040041', '1.950039', '18800'], ['2007-01-11', '2.050041', '2.01004', '2.080041', '1.99004', '34900'], ['2007-01-12', '2.090042', '2.01004', '2.110042', '2.01004', '24300'], ['2007-01-16', '2.050041', '2.100042', '2.120042', '2.030041', '15900']] cdor [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.95', '6.94', '7.06', '6.88', '2700'], ['2007-01-04', '6.78', '7.04', '7.05', '6.75', '1300'], ['2007-01-05', '6.79', '6.89', '6.89', '6.719999', '1800'], ['2007-01-08', '6.77', '6.90', '6.90', '6.64', '1200'], ['2007-01-09', '6.90', '6.85', '6.90', '6.68', '1300'], ['2007-01-10', '6.80', '6.90', '6.90', '6.70', '800'], ['2007-01-11', '6.70', '6.80', '6.87', '6.68', '2300'], ['2007-01-12', '6.719999', '6.68', '6.80', '6.68', '1600'], ['2007-01-16', '6.80', '6.75', '6.80', '6.719999', '1100']] dswl [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '11.57', '11.30', '11.57', '11.30', '50300'], ['2007-01-04', '11.55', '11.60', '11.70', '11.53', '30800'], ['2007-01-05', '11.79', '11.50', '11.80', '11.31', '47300'], ['2007-01-08', '11.73', '11.79', '11.79', '11.69', '5400'], ['2007-01-09', '11.96', '11.69', '11.96', '11.60', '15900'], ['2007-01-10', '11.92', '11.81', '12.00', '11.81', '18500'], ['2007-01-11', '11.95', '11.95', '11.95', '11.67', '15600'], ['2007-01-12', '11.89', '11.95', '11.95', '11.64', '9300'], ['2007-01-16', '11.80', '11.95', '11.95', '11.79', '7200']] camp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '8.28', '8.51', '8.52', '8.08', '235100'], ['2007-01-04', '8.41', '8.22', '8.50', '8.21', '130500'], ['2007-01-05', '8.15', '8.39', '8.41', '8.04', '200700'], ['2007-01-08', '8.14', '8.12', '8.23', '8.01', '132700'], ['2007-01-09', '8.12', '8.20', '8.46', '7.93', '227900'], ['2007-01-10', '7.98', '8.10', '8.19', '7.77', '241900'], ['2007-01-11', '8.07', '8.14', '8.24', '7.98', '727300'], ['2007-01-12', '7.45', '7.38', '7.55', '7.21', '1027900'], ['2007-01-16', '7.54', '7.44', '7.64', '7.39', '278300']] edgw [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.08', '6.10', '6.15', '6.03', '15700'], ['2007-01-04', '5.98', '6.04', '6.04', '5.95', '9300'], ['2007-01-05', '5.90', '5.90', '5.93', '5.89', '12000'], ['2007-01-08', '6.05', '5.90', '6.09', '5.81', '11800'], ['2007-01-09', '6.03', '5.90', '6.08', '5.90', '15200'], ['2007-01-10', '6.12', '6.03', '6.12', '5.97', '6100'], ['2007-01-11', '6.12', '6.07', '6.15', '6.00', '64900'], ['2007-01-12', '6.25', '6.15', '6.25', '6.13', '193600'], ['2007-01-16', '6.57', '6.25', '6.61', '6.25', '32200']] adbe [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '39.919998', '40.720001', '41.32', '38.889999', '7126000'], ['2007-01-04', '40.82', '39.880001', '41.00', '39.43', '4503700'], ['2007-01-05', '40.619999', '40.779999', '40.900002', '40.119999', '2730200'], ['2007-01-08', '40.450001', '40.41', '40.970001', '40.130001', '5234800'], ['2007-01-09', '39.630001', '40.50', '40.509998', '39.380001', '5672900'], ['2007-01-10', '39.220001', '39.150002', '39.59', '38.73', '5652600'], ['2007-01-11', '39.880001', '39.400002', '40.380001', '39.240002', '4358600'], ['2007-01-12', '39.959999', '39.650002', '40.200001', '39.50', '3682900'], ['2007-01-16', '40.049999', '40.25', '40.75', '39.810001', '5154000']] dxyn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '12.58', '12.85', '13.00', '12.50', '32200'], ['2007-01-04', '12.50', '12.66', '12.66', '12.50', '23300'], ['2007-01-05', '12.63', '12.54', '12.65', '12.52', '8900'], ['2007-01-08', '12.64', '12.60', '12.64', '12.60', '4300'], ['2007-01-09', '12.68', '12.55', '12.83', '12.55', '32800'], ['2007-01-10', '12.61', '12.69', '12.77', '12.58', '4100'], ['2007-01-11', '12.71', '12.52', '12.76', '12.52', '21000'], ['2007-01-12', '12.63', '12.66', '12.72', '12.55', '7500'], ['2007-01-16', '12.65', '12.49', '12.71', '12.49', '5000']] eeft [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '30.08', '29.90', '30.57', '29.809999', '395800'], ['2007-01-04', '30.459999', '30.049999', '30.51', '29.76', '244100'], ['2007-01-05', '28.82', '30.26', '30.459999', '28.790001', '598600'], ['2007-01-08', '28.76', '28.780001', '29.00', '28.290001', '423600'], ['2007-01-09', '28.450001', '28.709999', '28.83', '28.030001', '212900'], ['2007-01-10', '28.129999', '28.23', '28.34', '27.950001', '232800'], ['2007-01-11', '27.940001', '28.24', '28.43', '27.50', '615600'], ['2007-01-12', '27.67', '27.82', '28.10', '27.299999', '428900'], ['2007-01-16', '27.799999', '27.879999', '28.200001', '27.690001', '330900']] cban [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '17.68', '17.85', '17.85', '17.66', '2600'], ['2007-01-04', '17.75', '17.549999', '17.75', '17.549999', '1600'], ['2007-01-05', '18.299999', '17.959999', '18.440001', '17.959999', '8100'], ['2007-01-08', '18.290001', '18.40', '18.459999', '18.290001', '2700'], ['2007-01-09', '18.49', '17.90', '18.49', '17.90', '3300'], ['2007-01-10', '19.200001', '18.50', '19.209999', '18.50', '6300'], ['2007-01-11', '19.309999', '19.360001', '19.360001', '19.120001', '3400'], ['2007-01-12', '19.50', '19.40', '19.530001', '19.360001', '11300'], ['2007-01-16', '19.690001', '19.50', '19.969999', '19.00', '18400']] chkp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '22.58', '22.00', '22.799999', '21.940001', '3058400'], ['2007-01-04', '22.24', '22.52', '22.700001', '21.91', '2415400'], ['2007-01-05', '21.92', '22.10', '22.10', '21.459999', '2537900'], ['2007-01-08', '21.85', '21.870001', '22.059999', '21.50', '1584600'], ['2007-01-09', '22.42', '21.870001', '22.57', '21.870001', '3233200'], ['2007-01-10', '22.42', '22.18', '22.530001', '22.17', '1289000'], ['2007-01-11', '23.10', '22.84', '23.48', '22.719999', '6309000'], ['2007-01-12', '23.41', '23.50', '23.92', '23.190001', '3356900'], ['2007-01-16', '23.379999', '23.35', '23.67', '23.15', '2169300']] cost [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '52.84', '53.349998', '54.09', '52.43', '3888100'], ['2007-01-04', '54.07', '53.439999', '54.220001', '53.02', '3982700'], ['2007-01-05', '53.41', '54.150002', '54.240002', '53.110001', '3511500'], ['2007-01-08', '53.630001', '53.169998', '53.810001', '53.119999', '2978100'], ['2007-01-09', '54.029999', '53.630001', '54.16', '53.599998', '3211500'], ['2007-01-10', '54.41', '53.669998', '54.43', '53.459999', '3842600'], ['2007-01-11', '55.32', '54.41', '55.419998', '54.220001', '3427300'], ['2007-01-12', '55.950001', '54.990002', '56.060001', '54.990002', '3538600'], ['2007-01-16', '56.240002', '55.900002', '56.240002', '55.700001', '3041900']] alog [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '55.869999', '56.560001', '57.43', '55.119999', '86200'], ['2007-01-04', '56.02', '56.16', '56.16', '55.27', '115500'], ['2007-01-05', '54.900002', '56.00', '56.00', '54.400002', '102900'], ['2007-01-08', '54.650002', '54.810001', '55.009998', '54.09', '87100'], ['2007-01-09', '54.200001', '54.50', '54.52', '53.669998', '78600'], ['2007-01-10', '54.040001', '53.799999', '54.040001', '53.279999', '98300'], ['2007-01-11', '54.900002', '54.200001', '55.310001', '54.18', '150300'], ['2007-01-12', '55.360001', '54.950001', '55.400002', '54.93', '44800'], ['2007-01-16', '54.43', '55.490002', '55.59', '53.790001', '55500']] amgn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '68.400002', '68.43', '69.480003', '67.849998', '12908400'], ['2007-01-04', '71.330002', '69.480003', '71.870003', '68.970001', '16000900'], ['2007-01-05', '71.50', '71.339996', '72.080002', '71.010002', '10462000'], ['2007-01-08', '70.93', '71.629997', '71.889999', '70.790001', '6747100'], ['2007-01-09', '71.269997', '71.169998', '71.68', '70.669998', '7165200'], ['2007-01-10', '71.040001', '70.900002', '71.239998', '70.699997', '5780600'], ['2007-01-11', '71.910004', '71.160004', '72.209999', '70.739998', '6872600'], ['2007-01-12', '73.269997', '72.019997', '73.57', '72.00', '10115000'], ['2007-01-16', '73.50', '73.400002', '73.580002', '72.769997', '5465400']] depo [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '3.50', '3.48', '3.52', '3.46', '478300'], ['2007-01-04', '3.72', '3.50', '3.74', '3.49', '293100'], ['2007-01-05', '3.61', '3.68', '3.75', '3.61', '346400'], ['2007-01-08', '3.77', '3.60', '3.79', '3.59', '339500'], ['2007-01-09', '3.77', '3.75', '3.82', '3.69', '404600'], ['2007-01-10', '3.92', '3.75', '3.95', '3.75', '407200'], ['2007-01-11', '4.01', '3.92', '4.03', '3.92', '422200'], ['2007-01-12', '4.10', '4.02', '4.13', '4.01', '289300'], ['2007-01-16', '4.04', '4.10', '4.16', '3.98', '287500']] csbk [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '12.200004', '12.200004', '12.239996', '12.140001', '23300'], ['2007-01-04', '12.200004', '12.169998', '12.239996', '12.059997', '25400'], ['2007-01-05', '12.129996', '12.129996', '12.189998', '12.12', '27800'], ['2007-01-08', '12.180003', '12.12', '12.21', '12.070002', '46600'], ['2007-01-09', '12.160002', '12.160002', '12.200004', '12.059997', '25700'], ['2007-01-10', '12.140001', '12.140001', '12.239996', '12.110005', '73700'], ['2007-01-11', '12.219995', '12.140001', '12.250001', '12.140001', '18200'], ['2007-01-12', '12.250001', '12.230001', '12.250001', '12.189998', '19200'], ['2007-01-16', '12.239996', '12.250001', '12.250001', '12.200004', '20400']] denn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.75', '4.76', '4.80', '4.71', '925600'], ['2007-01-04', '4.88', '4.77', '4.90', '4.74', '1040600'], ['2007-01-05', '4.74', '4.83', '4.83', '4.70', '970900'], ['2007-01-08', '4.79', '4.70', '4.81', '4.62', '1118800'], ['2007-01-09', '5.03', '4.81', '5.05', '4.81', '1661900'], ['2007-01-10', '5.20', '5.03', '5.33', '4.98', '2239400'], ['2007-01-11', '5.32', '5.26', '5.50', '5.18', '1686500'], ['2007-01-12', '5.31', '5.25', '5.48', '5.20', '1455700'], ['2007-01-16', '5.27', '5.40', '5.40', '5.24', '1039400']] ffiv [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '73.720001', '73.419998', '75.220001', '72.150002', '1740400'], ['2007-01-04', '76.360001', '73.470001', '76.620003', '73.459999', '1992600'], ['2007-01-05', '75.160004', '76.260002', '76.300003', '74.360001', '1192800'], ['2007-01-08', '78.75', '75.550003', '78.879997', '75.419998', '3219000'], ['2007-01-09', '77.699997', '79.290001', '79.949997', '76.849998', '2267200'], ['2007-01-10', '78.849998', '77.510002', '79.199997', '76.660004', '2060800'], ['2007-01-11', '78.449997', '79.080002', '79.080002', '77.760002', '1262200'], ['2007-01-12', '79.769997', '78.330002', '80.849998', '78.080002', '1859800'], ['2007-01-16', '79.059998', '80.339996', '80.57', '78.330002', '1148400']] alqa [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.56007', '0.56007', '0.580072', '0.56007', '300'], ['2007-01-04', '0.56007', '0.56007', '0.590074', '0.56007', '1300'], ['2007-01-05', '0.56007', '0.56007', '0.570071', '0.56007', '300'], ['2007-01-08', '0.56007', '0.56007', '0.590074', '0.56007', '300'], ['2007-01-09', '0.56007', '0.56007', '0.580072', '0.56007', '300'], ['2007-01-10', '0.530066', '0.56007', '0.580072', '0.530066', '1000'], ['2007-01-11', '0.470059', '0.530066', '0.540067', '0.410051', '2500'], ['2007-01-12', '0.470059', '0.450056', '0.490061', '0.450056', '1000'], ['2007-01-16', '0.490061', '0.470059', '0.510064', '0.470059', '1100']] bpop [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '17.910001', '17.99', '18.130001', '17.82', '59600'], ['2007-01-04', '17.880001', '17.910001', '18.00', '17.75', '46300'], ['2007-01-05', '17.77', '17.87', '18.02', '17.70', '54000'], ['2007-01-08', '17.880001', '17.830001', '17.930001', '17.75', '57400'], ['2007-01-09', '17.80', '17.94', '17.99', '17.72', '65500'], ['2007-01-10', '17.74', '17.70', '17.77', '17.530001', '98800'], ['2007-01-11', '18.04', '17.79', '18.20', '17.780001', '110200'], ['2007-01-12', '18.15', '18.07', '18.25', '18.05', '65500'], ['2007-01-16', '18.02', '18.17', '18.19', '17.980001', '65000']] eght [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.16', '1.17', '1.22', '1.15', '970100'], ['2007-01-04', '1.25', '1.16', '1.27', '1.12', '885800'], ['2007-01-05', '1.25', '1.26', '1.26', '1.21', '344400'], ['2007-01-08', '1.50', '1.36', '1.67', '1.33', '6862700'], ['2007-01-09', '1.42', '1.51', '1.56', '1.38', '2243600'], ['2007-01-10', '1.37', '1.40', '1.45', '1.31', '1257700'], ['2007-01-11', '1.41', '1.40', '1.48', '1.40', '694100'], ['2007-01-12', '1.49', '1.42', '1.50', '1.41', '1126500'], ['2007-01-16', '1.47', '1.51', '1.56', '1.43', '897000']] cmpr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '33.040001', '33.25', '33.540001', '32.549999', '391300'], ['2007-01-04', '33.91', '32.830002', '34.029999', '32.830002', '133600'], ['2007-01-05', '33.119999', '33.98', '33.98', '32.869999', '217500'], ['2007-01-08', '34.259998', '33.029999', '34.700001', '32.720001', '486100'], ['2007-01-09', '35.060001', '34.709999', '35.23', '34.52', '404600'], ['2007-01-10', '36.919998', '35.200001', '37.57', '35.200001', '1558100'], ['2007-01-11', '37.799999', '37.099998', '38.630001', '37.099998', '1076000'], ['2007-01-12', '37.790001', '37.959999', '38.330002', '37.779999', '292200'], ['2007-01-16', '37.040001', '37.799999', '38.439999', '37.02', '614500']] csbr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-02-02', '0.60', '0.51', '0.60', '0.50', '2100'], ['2007-02-05', '0.60', '0.60', '0.60', '0.55', '2400'], ['2007-02-06', '0.47', '0.55', '0.55', '0.40', '8000'], ['2007-02-07', '0.30', '0.40', '0.40', '0.25', '10200'], ['2007-02-08', '0.25', '0.30', '0.35', '0.23', '7200'], ['2007-02-09', '0.27', '0.25', '0.30', '0.25', '3800'], ['2007-02-12', '0.40', '0.35', '0.45', '0.35', '3600'], ['2007-02-13', '0.45', '0.51', '0.51', '0.40', '1300'], ['2007-02-14', '0.60', '0.51', '0.60', '0.47', '8900']] azpn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '10.71', '11.12', '11.21', '10.44', '751800'], ['2007-01-04', '11.14', '10.67', '11.18', '10.50', '367500'], ['2007-01-05', '10.63', '11.05', '11.07', '10.54', '405800'], ['2007-01-08', '10.63', '10.61', '10.70', '10.48', '416900'], ['2007-01-09', '10.70', '10.61', '10.71', '10.40', '356300'], ['2007-01-10', '10.58', '10.62', '10.69', '10.52', '540900'], ['2007-01-11', '10.75', '10.58', '10.94', '10.58', '215300'], ['2007-01-12', '10.72', '10.69', '10.99', '10.54', '340300'], ['2007-01-16', '10.57', '10.78', '11.04', '10.47', '6768700']] bidu [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '122.410002', '118.000002', '123.249998', '115.00', '56458000'], ['2007-01-04', '126.000004', '121.110001', '126.639996', '119.639997', '47495000'], ['2007-01-05', '122.50', '124.370003', '124.940004', '121.98', '25083000'], ['2007-01-08', '121.949997', '122.629995', '124.630003', '121.549997', '16354000'], ['2007-01-09', '123.719997', '122.939997', '125.019999', '121.65', '27376000'], ['2007-01-10', '128.009996', '122.749996', '130.200005', '122.309999', '37846000'], ['2007-01-11', '131.18', '129.790001', '134.099998', '129.180002', '39548000'], ['2007-01-12', '124.700003', '131.990004', '133.999996', '124.020004', '42936000'], ['2007-01-16', '127.440004', '127.220001', '129.860001', '122.840004', '49541000']] cnbka [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '27.299999', '27.299999', '27.370001', '27.299999', '1300'], ['2007-01-04', '27.299999', '27.24', '27.299999', '27.209999', '1500'], ['2007-01-05', '27.620001', '27.42', '28.219999', '27.42', '2900'], ['2007-01-08', '27.60', '27.60', '27.60', '27.60', '100'], ['2007-01-09', '27.33', '27.33', '27.33', '27.33', '400'], ['2007-01-10', '27.459999', '27.299999', '27.959999', '26.700001', '5300'], ['2007-01-11', '27.76', '27.469999', '28.25', '27.370001', '3300'], ['2007-01-12', '27.120001', '27.41', '27.41', '27.120001', '800'], ['2007-01-16', '26.799999', '26.620001', '27.00', '26.620001', '5000']] dxpe [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '35.50', '35.77', '36.27', '34.259998', '526200'], ['2007-01-04', '34.490002', '35.509998', '35.720001', '34.119999', '327200'], ['2007-01-05', '32.23', '34.25', '34.490002', '31.469999', '627000'], ['2007-01-08', '32.990002', '31.23', '33.349998', '31.23', '250000'], ['2007-01-09', '31.690001', '32.799999', '33.02', '30.66', '303200'], ['2007-01-10', '31.280001', '31.25', '32.630001', '31.15', '165600'], ['2007-01-11', '32.549999', '31.49', '32.77', '31.49', '215400'], ['2007-01-12', '33.470001', '32.689999', '33.970001', '32.599998', '263000'], ['2007-01-16', '33.400002', '34.00', '34.25', '33.25', '159200']] bbsi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '23.690001', '23.66', '23.91', '23.34', '76100'], ['2007-01-04', '24.65', '23.639999', '24.719999', '23.35', '27500'], ['2007-01-05', '23.530001', '24.65', '24.65', '23.299999', '32400'], ['2007-01-08', '23.35', '23.49', '23.99', '23.33', '31700'], ['2007-01-09', '23.440001', '23.35', '23.73', '23.35', '22200'], ['2007-01-10', '23.370001', '23.66', '23.700001', '23.129999', '34300'], ['2007-01-11', '23.530001', '23.559999', '23.76', '23.32', '17400'], ['2007-01-12', '23.48', '23.469999', '23.59', '23.24', '12200'], ['2007-01-16', '22.26', '23.709999', '23.709999', '22.129999', '31000']] asna [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '23.870001', '23.41', '24.610001', '23.35', '2610600'], ['2007-01-04', '23.99', '23.879999', '24.65', '23.60', '3488000'], ['2007-01-05', '22.620001', '23.85', '23.92', '22.59', '2365000'], ['2007-01-08', '22.18', '22.74', '22.790001', '22.10', '2136800'], ['2007-01-09', '22.389999', '22.139999', '22.43', '21.639999', '2089400'], ['2007-01-10', '23.07', '22.190001', '23.26', '22.110001', '2707400'], ['2007-01-11', '23.799999', '23.25', '23.90', '23.10', '2016800'], ['2007-01-12', '23.629999', '23.76', '23.76', '23.360001', '1277600'], ['2007-01-16', '23.02', '23.629999', '23.700001', '22.860001', '1961600']] flic [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '42.999999', '43.789999', '43.81', '42.999999', '57900'], ['2007-01-04', '43.11', '44.96', '44.96', '42.99', '5700'], ['2007-01-05', '43.10', '43.749999', '43.749999', '43.10', '600'], ['2007-01-08', '43.10', '43.10', '43.10', '43.10', '000'], ['2007-01-09', '43.549999', '42.999999', '43.549999', '42.999999', '6900'], ['2007-01-10', '43.250001', '43.079999', '43.250001', '42.999999', '19800'], ['2007-01-11', '44.09', '44.739999', '44.739999', '43.02', '2400'], ['2007-01-12', '45.249999', '44.889999', '45.249999', '44.889999', '9600'], ['2007-01-16', '45.249999', '45.249999', '45.249999', '45.249999', '000']] cpah [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.435', '0.39', '0.435', '0.39', '200'], ['2007-01-04', '0.43', '0.395', '0.43', '0.395', '300'], ['2007-01-05', '0.38', '0.395', '0.43', '0.38', '300'], ['2007-01-08', '0.40', '0.38', '0.41', '0.38', '600'], ['2007-01-09', '0.375', '0.38', '0.40', '0.366', '400'], ['2007-01-10', '0.428', '0.375', '0.428', '0.375', '000'], ['2007-01-11', '0.375', '0.425', '0.425', '0.375', '100'], ['2007-01-12', '0.40', '0.38', '0.40', '0.375', '500'], ['2007-01-16', '0.39', '0.375', '0.40', '0.375', '000']] evol [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.21', '1.18', '1.25', '1.18', '72900'], ['2007-01-04', '1.25', '1.22', '1.26', '1.21', '8900'], ['2007-01-05', '1.22', '1.25', '1.27', '1.21', '13400'], ['2007-01-08', '1.20', '1.22', '1.23', '1.20', '19600'], ['2007-01-09', '1.25', '1.19', '1.25', '1.19', '36400'], ['2007-01-10', '1.25', '1.23', '1.26', '1.20', '35600'], ['2007-01-11', '1.35', '1.25', '1.37', '1.25', '69900'], ['2007-01-12', '1.50', '1.33', '1.62', '1.33', '218000'], ['2007-01-16', '1.57', '1.52', '1.61', '1.51', '78300']] alks [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '13.09', '13.48', '13.59', '12.81', '1979400'], ['2007-01-04', '13.58', '13.11', '13.65', '13.01', '1874100'], ['2007-01-05', '13.58', '13.50', '13.64', '13.32', '1333000'], ['2007-01-08', '13.80', '13.80', '13.88', '13.22', '2515900'], ['2007-01-09', '13.92', '13.79', '14.01', '13.61', '2435100'], ['2007-01-10', '14.16', '13.81', '14.24', '13.77', '1866700'], ['2007-01-11', '14.17', '14.13', '14.39', '14.08', '1189700'], ['2007-01-12', '15.37', '14.14', '15.65', '14.09', '4413700'], ['2007-01-16', '15.04', '15.34', '15.34', '14.90', '2034100']] arwr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.40', '4.38', '4.49', '4.30', '4500'], ['2007-01-04', '4.42', '4.40', '4.42', '4.30', '4200'], ['2007-01-05', '4.40', '4.42', '4.42', '4.32', '7700'], ['2007-01-08', '4.32', '4.43', '4.43', '4.28', '9800'], ['2007-01-09', '4.10', '4.32', '4.32', '4.02', '16200'], ['2007-01-10', '3.998', '4.10', '4.10', '3.94', '11300'], ['2007-01-11', '4.036', '4.00', '4.09', '3.92', '7700'], ['2007-01-12', '4.027', '4.02', '4.13', '3.96', '13100'], ['2007-01-16', '4.09', '4.01', '4.46', '4.00', '21600']] amsc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '9.73', '9.86', '9.98', '9.57', '14800'], ['2007-01-04', '9.91', '9.72', '10.13', '9.63', '30200'], ['2007-01-05', '9.64', '9.86', '9.86', '9.49', '26300'], ['2007-01-08', '9.63', '9.58', '9.74', '9.39', '26200'], ['2007-01-09', '9.70', '9.62', '9.74', '9.41', '20400'], ['2007-01-10', '9.58', '9.61', '9.68', '9.41', '15100'], ['2007-01-11', '9.25', '9.63', '9.63', '9.21', '21800'], ['2007-01-12', '9.45', '9.24', '9.54', '9.24', '18300'], ['2007-01-16', '9.60', '9.53', '9.69', '9.50', '15900']] bmrn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '16.10', '16.530001', '16.639999', '15.95', '1946200'], ['2007-01-04', '16.549999', '16.049999', '16.629999', '15.98', '1616400'], ['2007-01-05', '16.51', '16.51', '16.57', '16.33', '1590700'], ['2007-01-08', '16.469999', '16.459999', '16.52', '16.219999', '1392500'], ['2007-01-09', '16.629999', '16.51', '16.719999', '16.33', '1206700'], ['2007-01-10', '16.84', '16.51', '16.860001', '16.49', '1486700'], ['2007-01-11', '17.34', '16.879999', '17.49', '16.799999', '1425800'], ['2007-01-12', '17.67', '17.34', '17.709999', '17.25', '874000'], ['2007-01-16', '17.91', '18.01', '18.299999', '17.860001', '1684600']] fbms [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '30.25', '30.25', '30.25', '30.25', '000'], ['2007-01-04', '30.40', '30.40', '30.40', '30.40', '400'], ['2007-01-05', '30.40', '30.40', '30.40', '30.40', '000'], ['2007-01-08', '30.40', '30.40', '30.40', '30.40', '000'], ['2007-01-09', '30.40', '30.40', '30.40', '30.40', '000'], ['2007-01-10', '30.40', '30.40', '30.40', '30.40', '000'], ['2007-01-11', '28.50', '29.00', '29.00', '27.91', '1700'], ['2007-01-12', '28.00', '28.00', '28.00', '28.00', '200'], ['2007-01-16', '29.00', '28.25', '29.00', '28.25', '800']] cprx [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.50', '5.00', '5.10', '4.22', '20000'], ['2007-01-04', '4.25', '4.50', '4.50', '4.10', '36700'], ['2007-01-05', '4.20', '4.35', '4.35', '4.05', '83100'], ['2007-01-08', '4.03', '4.12', '4.25', '4.00', '40900'], ['2007-01-09', '4.15', '4.00', '4.25', '4.00', '1400'], ['2007-01-10', '3.93', '4.10', '4.25', '3.90', '25800'], ['2007-01-11', '3.92', '3.88', '3.92', '3.88', '400'], ['2007-01-12', '3.98', '4.14', '4.14', '3.98', '10300'], ['2007-01-16', '3.98', '4.00', '4.05', '3.98', '24300']] casi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.600016', '1.610016', '1.660017', '1.590016', '44200'], ['2007-01-04', '1.630016', '1.610016', '1.640017', '1.590016', '30100'], ['2007-01-05', '1.590016', '1.630016', '1.640017', '1.590016', '21300'], ['2007-01-08', '1.590016', '1.580016', '1.620016', '1.580016', '11700'], ['2007-01-09', '1.590016', '1.580016', '1.620016', '1.550015', '21300'], ['2007-01-10', '1.550015', '1.600016', '1.610016', '1.500015', '31500'], ['2007-01-11', '1.590016', '1.550015', '1.600016', '1.550015', '16400'], ['2007-01-12', '1.670017', '1.570016', '1.760018', '1.570016', '39200'], ['2007-01-16', '1.700017', '1.780018', '1.790018', '1.680017', '27900']] aobc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '10.31', '10.42', '10.71', '10.10', '802400'], ['2007-01-04', '10.83', '10.31', '10.98', '10.29', '908700'], ['2007-01-05', '10.52', '10.82', '10.82', '10.42', '768300'], ['2007-01-08', '10.72', '10.55', '10.79', '10.46', '395100'], ['2007-01-09', '10.80', '10.70', '10.85', '10.62', '474600'], ['2007-01-10', '10.87', '10.78', '10.91', '10.64', '398200'], ['2007-01-11', '11.36', '10.89', '11.47', '10.85', '1005700'], ['2007-01-12', '11.46', '11.36', '11.48', '11.09', '562300'], ['2007-01-16', '11.49', '11.48', '11.65', '11.45', '746400']] daio [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '3.61', '3.54', '3.78', '3.53', '5200'], ['2007-01-04', '3.61', '3.57', '3.61', '3.55', '22300'], ['2007-01-05', '3.71', '3.60', '3.73', '3.45', '7000'], ['2007-01-08', '3.60', '3.65', '3.70', '3.41', '2700'], ['2007-01-09', '3.57', '3.47', '3.58', '3.37', '11100'], ['2007-01-10', '3.58', '3.56', '3.61', '3.54', '6300'], ['2007-01-11', '3.61', '3.55', '3.74', '3.55', '9100'], ['2007-01-12', '3.63', '3.65', '3.65', '3.20', '6600'], ['2007-01-16', '3.70', '3.66', '3.75', '3.51', '16200']] dvcr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '15.74', '15.71', '16.030001', '15.29', '58000'], ['2007-01-04', '15.68', '15.62', '16.08', '15.40', '31000'], ['2007-01-05', '15.60', '15.63', '15.66', '15.60', '9100'], ['2007-01-08', '15.40', '16.209999', '16.209999', '15.40', '34800'], ['2007-01-09', '15.43', '15.20', '15.43', '15.20', '15200'], ['2007-01-10', '15.61', '15.40', '15.65', '15.40', '6800'], ['2007-01-11', '15.48', '15.69', '15.69', '15.41', '10800'], ['2007-01-12', '15.42', '15.47', '15.50', '15.40', '22900'], ['2007-01-16', '15.60', '15.80', '15.98', '15.40', '45200']] chnr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '10.27', '8.58', '12.33', '8.36', '472500'], ['2007-01-04', '10.51', '10.39', '11.00', '10.12', '132700'], ['2007-01-05', '9.74', '10.50', '10.50', '9.56', '41000'], ['2007-01-08', '10.30', '9.75', '11.67', '9.74', '298300'], ['2007-01-09', '9.90', '10.28', '10.43', '9.78', '70400'], ['2007-01-10', '9.78', '9.78', '10.25', '9.61', '31500'], ['2007-01-11', '9.73', '9.81', '9.98', '9.65', '19300'], ['2007-01-12', '9.80', '9.75', '10.13', '9.60', '10000'], ['2007-01-16', '9.74', '10.11', '10.11', '9.60', '18000']] adsk [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '40.560001', '40.630001', '41.830002', '39.810001', '3873900'], ['2007-01-04', '41.330002', '40.689999', '41.549999', '40.259998', '2155200'], ['2007-01-05', '41.93', '41.50', '42.00', '41.009998', '2172800'], ['2007-01-08', '41.799999', '41.900002', '42.470001', '41.59', '1877500'], ['2007-01-09', '42.32', '42.00', '42.50', '41.549999', '1734200'], ['2007-01-10', '42.720001', '42.259998', '42.939999', '41.93', '1683900'], ['2007-01-11', '43.919998', '42.990002', '44.259998', '42.919998', '3786300'], ['2007-01-12', '43.740002', '43.830002', '44.419998', '43.330002', '2376800'], ['2007-01-16', '44.200001', '44.029999', '44.639999', '43.810001', '1818800']] fbiz [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '22.67', '22.219999', '22.67', '22.219999', '400'], ['2007-01-04', '22.67', '22.67', '22.67', '22.67', '000'], ['2007-01-05', '22.67', '22.67', '22.67', '22.67', '000'], ['2007-01-08', '22.50', '22.50', '22.50', '22.50', '3200'], ['2007-01-09', '22.15', '22.049999', '22.15', '21.940001', '13600'], ['2007-01-10', '22.15', '22.15', '22.15', '22.15', '000'], ['2007-01-11', '21.799999', '21.85', '21.85', '21.799999', '1800'], ['2007-01-12', '21.52', '21.799999', '21.799999', '21.52', '1200'], ['2007-01-16', '21.75', '21.65', '21.76', '21.65', '4400']] ango [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '21.969999', '21.49', '22.209999', '21.49', '377600'], ['2007-01-04', '25.389999', '23.42', '25.469999', '23.139999', '1490700'], ['2007-01-05', '25.98', '25.389999', '26.370001', '24.99', '558500'], ['2007-01-08', '25.049999', '26.030001', '26.139999', '24.82', '295900'], ['2007-01-09', '24.18', '25.15', '25.379999', '24.08', '430200'], ['2007-01-10', '24.370001', '24.129999', '24.60', '23.700001', '352200'], ['2007-01-11', '24.84', '24.34', '24.90', '24.34', '266700'], ['2007-01-12', '24.639999', '24.93', '25.40', '24.52', '287800'], ['2007-01-16', '24.57', '24.84', '25.42', '24.50', '362400']] bwinb [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '25.940001', '25.32', '25.969999', '25.25', '26500'], ['2007-01-04', '25.969999', '25.790001', '25.99', '25.459999', '15500'], ['2007-01-05', '25.65', '25.98', '25.98', '25.52', '13700'], ['2007-01-08', '25.77', '25.790001', '25.85', '25.59', '11800'], ['2007-01-09', '25.85', '25.68', '25.85', '25.51', '9400'], ['2007-01-10', '25.49', '25.65', '25.82', '25.33', '5200'], ['2007-01-11', '25.200001', '25.40', '25.59', '25.10', '15000'], ['2007-01-12', '25.49', '25.299999', '25.51', '25.200001', '3600'], ['2007-01-16', '25.290001', '25.540001', '25.540001', '25.129999', '9900']] ccmp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '33.709999', '34.150002', '34.450001', '33.360001', '336800'], ['2007-01-04', '34.369999', '33.580002', '34.580002', '33.41', '463600'], ['2007-01-05', '33.41', '34.389999', '34.389999', '33.150002', '278000'], ['2007-01-08', '33.23', '33.330002', '33.459999', '33.00', '380400'], ['2007-01-09', '33.02', '33.299999', '33.360001', '32.560001', '288400'], ['2007-01-10', '32.91', '32.650002', '33.110001', '32.34', '436400'], ['2007-01-11', '33.25', '32.900002', '33.450001', '32.740002', '291800'], ['2007-01-12', '33.360001', '33.169998', '33.580002', '33.080002', '140500'], ['2007-01-16', '32.919998', '33.32', '33.50', '32.709999', '187500']] calm [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '8.47', '9.16', '9.20', '8.30', '446000'], ['2007-01-04', '8.98', '8.49', '8.99', '8.30', '241000'], ['2007-01-05', '8.90', '9.00', '9.00', '8.70', '132000'], ['2007-01-08', '8.83', '8.93', '8.97', '8.79', '160800'], ['2007-01-09', '8.91', '8.86', '8.94', '8.75', '153600'], ['2007-01-10', '9.03', '8.91', '9.08', '8.83', '260000'], ['2007-01-11', '9.04', '9.05', '9.06', '9.01', '103800'], ['2007-01-12', '10.05', '9.01', '10.15', '9.01', '1013000'], ['2007-01-16', '10.86', '10.16', '10.89', '10.09', '980800']] csfl [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '20.959999', '21.09', '21.50', '20.809999', '4300'], ['2007-01-04', '21.00', '20.84', '21.00', '20.790001', '29600'], ['2007-01-05', '20.65', '20.92', '20.92', '20.610001', '4900'], ['2007-01-08', '20.540001', '20.610001', '20.799999', '20.52', '11000'], ['2007-01-09', '20.58', '20.74', '20.74', '20.40', '44100'], ['2007-01-10', '20.65', '20.469999', '20.700001', '20.43', '7300'], ['2007-01-11', '20.360001', '20.50', '21.02', '20.34', '10300'], ['2007-01-12', '20.059999', '20.32', '20.83', '19.82', '26400'], ['2007-01-16', '20.07', '20.35', '20.450001', '19.90', '23600']] cdns [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '18.15', '17.99', '18.41', '17.65', '5240400'], ['2007-01-04', '18.02', '18.17', '18.17', '17.73', '4729800'], ['2007-01-05', '18.059999', '18.049999', '18.190001', '17.889999', '2881600'], ['2007-01-08', '18.030001', '18.030001', '18.139999', '17.799999', '3510800'], ['2007-01-09', '18.129999', '18.040001', '18.18', '17.90', '4197900'], ['2007-01-10', '18.040001', '17.93', '18.129999', '17.879999', '2542900'], ['2007-01-11', '18.23', '18.040001', '18.389999', '18.040001', '3233400'], ['2007-01-12', '18.139999', '18.27', '18.41', '18.139999', '2212500'], ['2007-01-16', '18.10', '18.129999', '18.25', '18.07', '2986800']] dmlp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '21.50', '21.93', '22.00', '21.459999', '65500'], ['2007-01-04', '21.65', '22.18', '22.18', '21.43', '47700'], ['2007-01-05', '21.23', '21.450001', '21.50', '20.75', '103600'], ['2007-01-08', '21.60', '21.139999', '21.74', '21.059999', '34400'], ['2007-01-09', '21.65', '21.719999', '21.719999', '21.24', '48800'], ['2007-01-10', '21.690001', '21.41', '21.83', '21.41', '19900'], ['2007-01-11', '21.809999', '21.57', '22.17', '21.57', '41200'], ['2007-01-12', '22.09', '21.92', '22.200001', '21.530001', '38800'], ['2007-01-16', '21.450001', '22.00', '22.00', '21.33', '63600']] dakt [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '35.919998', '37.130001', '37.139999', '35.23', '809700'], ['2007-01-04', '35.369999', '35.799999', '35.799999', '34.599998', '542800'], ['2007-01-05', '34.91', '35.040001', '35.27', '34.66', '520500'], ['2007-01-08', '35.490002', '34.990002', '35.66', '34.900002', '570100'], ['2007-01-09', '35.02', '35.580002', '35.75', '34.540001', '453000'], ['2007-01-10', '35.07', '35.00', '35.209999', '34.330002', '697700'], ['2007-01-11', '36.450001', '35.080002', '36.689999', '34.32', '863700'], ['2007-01-12', '37.240002', '36.59', '37.400002', '36.509998', '637600'], ['2007-01-16', '36.509998', '37.299999', '37.34', '36.07', '532900']] adxs [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.20', '0.18', '0.20', '0.17', '214500'], ['2007-01-04', '0.184', '0.20', '0.20', '0.18', '75000'], ['2007-01-05', '0.17', '0.18', '0.19', '0.17', '98000'], ['2007-01-08', '0.17', '0.171', '0.171', '0.17', '29400'], ['2007-01-09', '0.163', '0.175', '0.175', '0.155', '135200'], ['2007-01-10', '0.158', '0.16', '0.16', '0.152', '64300'], ['2007-01-11', '0.16', '0.17', '0.185', '0.16', '218000'], ['2007-01-12', '0.162', '0.17', '0.17', '0.16', '60400'], ['2007-01-16', '0.163', '0.165', '0.17', '0.16', '70000']] dgas [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '25.26', '24.940001', '25.26', '24.83', '21200'], ['2007-01-04', '25.01', '25.01', '25.01', '25.01', '1000'], ['2007-01-05', '24.90', '25.049999', '25.049999', '24.799999', '6000'], ['2007-01-08', '24.799999', '24.780001', '25.00', '24.780001', '5800'], ['2007-01-09', '25.00', '24.82', '25.030001', '24.82', '3200'], ['2007-01-10', '24.969999', '24.98', '25.299999', '24.969999', '5800'], ['2007-01-11', '24.91', '25.00', '25.00', '24.91', '2000'], ['2007-01-12', '25.00', '24.90', '25.00', '24.68', '9000'], ['2007-01-16', '24.99', '24.77', '25.00', '24.700001', '10200']] expo [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '18.709999', '18.639999', '19.27', '18.459999', '117000'], ['2007-01-04', '19.110001', '18.66', '19.200001', '18.66', '44800'], ['2007-01-05', '19.02', '18.98', '19.10', '18.77', '87000'], ['2007-01-08', '18.67', '18.959999', '19.120001', '18.559999', '49600'], ['2007-01-09', '18.610001', '18.77', '19.040001', '18.48', '88000'], ['2007-01-10', '18.68', '18.450001', '18.77', '18.40', '96200'], ['2007-01-11', '19.190001', '18.799999', '19.190001', '18.75', '56400'], ['2007-01-12', '19.49', '19.139999', '19.50', '18.93', '75200'], ['2007-01-16', '19.200001', '19.65', '19.719999', '19.049999', '37600']] endp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '27.25', '27.60', '27.799999', '27.02', '1497900'], ['2007-01-04', '27.23', '27.18', '27.450001', '26.91', '1080400'], ['2007-01-05', '28.700001', '27.25', '28.76', '27.200001', '2508100'], ['2007-01-08', '28.85', '28.559999', '29.24', '28.139999', '2444700'], ['2007-01-09', '29.48', '29.530001', '30.23', '29.280001', '2397000'], ['2007-01-10', '29.620001', '29.120001', '29.77', '28.92', '1233600'], ['2007-01-11', '29.15', '29.67', '29.67', '28.99', '1701500'], ['2007-01-12', '29.00', '29.209999', '29.51', '28.610001', '2257200'], ['2007-01-16', '28.83', '29.00', '29.27', '28.639999', '851200']] avhi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '81.00', '80.849998', '81.470001', '79.75', '24200'], ['2007-01-04', '81.529999', '80.989998', '81.529999', '80.019997', '40000'], ['2007-01-05', '80.650002', '80.989998', '81.220001', '79.300003', '28700'], ['2007-01-08', '80.68', '80.190002', '81.029999', '79.07', '33800'], ['2007-01-09', '76.209999', '80.860001', '80.860001', '74.660004', '54900'], ['2007-01-10', '79.720001', '75.610001', '79.790001', '74.519997', '43500'], ['2007-01-11', '81.239998', '80.00', '81.239998', '79.470001', '44200'], ['2007-01-12', '80.43', '81.239998', '81.239998', '80.150002', '21900'], ['2007-01-16', '80.800003', '81.00', '81.519997', '80.43', '58700']] amri [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '10.50', '10.68', '10.84', '10.29', '152500'], ['2007-01-04', '10.19', '10.49', '10.49', '10.07', '134700'], ['2007-01-05', '9.99', '10.12', '10.32', '9.88', '192400'], ['2007-01-08', '9.90', '9.97', '10.05', '9.75', '125900'], ['2007-01-09', '10.12', '9.88', '10.17', '9.86', '142100'], ['2007-01-10', '10.03', '10.02', '10.12', '9.80', '97600'], ['2007-01-11', '10.48', '10.05', '10.64', '10.01', '258800'], ['2007-01-12', '10.61', '10.45', '10.62', '10.24', '160900'], ['2007-01-16', '10.59', '10.66', '10.84', '10.53', '72600']] drad [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.07', '4.13', '4.13', '4.05', '64900'], ['2007-01-04', '4.16', '4.10', '4.18', '4.08', '94900'], ['2007-01-05', '4.16', '4.13', '4.20', '4.11', '50800'], ['2007-01-08', '4.17', '4.13', '4.18', '4.11', '19600'], ['2007-01-09', '4.17', '4.16', '4.18', '4.15', '10300'], ['2007-01-10', '4.15', '4.16', '4.19', '4.15', '32200'], ['2007-01-11', '4.54', '4.17', '4.61', '4.15', '179300'], ['2007-01-12', '4.67', '4.51', '4.75', '4.51', '44300'], ['2007-01-16', '4.64', '4.64', '4.69', '4.63', '20000']] camt [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.31', '4.32', '4.41', '4.28', '120000'], ['2007-01-04', '4.40', '4.37', '4.44', '4.35', '118100'], ['2007-01-05', '4.35', '4.35', '4.40', '4.33', '68700'], ['2007-01-08', '4.34', '4.39', '4.40', '4.31', '36900'], ['2007-01-09', '4.30', '4.34', '4.36', '4.26', '34900'], ['2007-01-10', '4.25', '4.27', '4.29', '4.20', '49600'], ['2007-01-11', '4.22', '4.23', '4.26', '4.20', '26600'], ['2007-01-12', '4.12', '4.22', '4.25', '4.08', '80100'], ['2007-01-16', '4.25', '4.16', '4.31', '4.15', '74100']] dish [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '38.369999', '38.049999', '38.93', '37.650002', '2158200'], ['2007-01-04', '38.209999', '38.400002', '38.740002', '38.00', '1413700'], ['2007-01-05', '38.369999', '38.360001', '38.950001', '37.98', '897100'], ['2007-01-08', '38.950001', '38.259998', '39.09', '38.139999', '2058900'], ['2007-01-09', '39.43', '39.049999', '39.599998', '38.98', '2001900'], ['2007-01-10', '39.529999', '39.25', '39.650002', '38.98', '2070100'], ['2007-01-11', '39.860001', '39.75', '40.029999', '39.630001', '3079600'], ['2007-01-12', '40.48', '39.950001', '40.59', '39.849998', '2787000'], ['2007-01-16', '40.91', '40.360001', '41.16', '40.25', '2693000']] clro [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.33', '4.30', '4.33', '4.30', '9900'], ['2007-01-04', '4.35', '4.34', '4.35', '4.34', '48800'], ['2007-01-05', '4.34', '4.35', '4.35', '4.32', '15500'], ['2007-01-08', '4.33', '4.34', '4.34', '4.33', '6300'], ['2007-01-09', '4.33', '4.33', '4.33', '4.33', '5600'], ['2007-01-10', '4.31', '4.33', '4.33', '4.31', '8800'], ['2007-01-11', '4.31', '4.31', '4.31', '4.31', '1200'], ['2007-01-12', '4.12', '4.31', '4.31', '4.12', '16500'], ['2007-01-16', '4.10', '4.05', '4.10', '4.05', '16300']] atsg [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.89', '6.95', '6.98', '6.86', '398400'], ['2007-01-04', '6.90', '6.90', '6.93', '6.77', '205400'], ['2007-01-05', '6.83', '6.84', '6.92', '6.79', '258700'], ['2007-01-08', '6.88', '6.86', '6.92', '6.75', '390100'], ['2007-01-09', '6.86', '6.83', '6.95', '6.78', '347100'], ['2007-01-10', '6.86', '6.82', '6.87', '6.74', '249800'], ['2007-01-11', '6.91', '6.86', '6.94', '6.83', '303200'], ['2007-01-12', '6.91', '6.87', '6.95', '6.85', '340200'], ['2007-01-16', '6.92', '6.95', '6.96', '6.89', '322000']] dynt [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.14', '1.12', '1.14', '1.12', '1100'], ['2007-01-04', '1.12', '1.12', '1.14', '1.12', '2700'], ['2007-01-05', '1.12', '1.12', '1.13', '1.12', '3500'], ['2007-01-08', '1.11', '1.11', '1.11', '1.11', '300'], ['2007-01-09', '1.13', '1.14', '1.14', '1.13', '500'], ['2007-01-10', '1.13', '1.13', '1.13', '1.12', '1500'], ['2007-01-11', '1.16', '1.15', '1.16', '1.15', '4100'], ['2007-01-12', '1.16', '1.17', '1.18', '1.12', '1700'], ['2007-01-16', '1.18', '1.18', '1.18', '1.14', '1600']] aal [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '56.299999', '53.889999', '56.919998', '53.889999', '2955600'], ['2007-01-04', '58.84', '56.299999', '59.150002', '53.650002', '2614500'], ['2007-01-05', '58.290001', '58.830002', '59.150002', '57.900002', '1656300'], ['2007-01-08', '57.93', '57.299999', '60.48', '57.040001', '2163200'], ['2007-01-09', '57.900002', '59.439999', '60.200001', '57.560001', '2098600'], ['2007-01-10', '58.93', '60.029999', '60.040001', '57.34', '3892200'], ['2007-01-11', '61.200001', '59.18', '61.200001', '58.880001', '2561300'], ['2007-01-12', '60.810001', '61.200001', '62.50', '60.599998', '1759800'], ['2007-01-16', '61.959999', '60.810001', '62.099998', '60.810001', '1722600']] asrvp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '25.10', '25.10', '25.10', '25.10', '000'], ['2007-01-04', '25.07', '25.040001', '25.07', '25.040001', '400'], ['2007-01-05', '25.23', '25.23', '25.23', '25.23', '400'], ['2007-01-08', '25.23', '25.23', '25.23', '25.23', '000'], ['2007-01-09', '25.08', '25.09', '25.10', '25.08', '400'], ['2007-01-10', '25.08', '25.10', '25.10', '25.08', '700'], ['2007-01-11', '25.08', '25.10', '25.10', '25.08', '300'], ['2007-01-12', '25.16', '25.16', '25.16', '25.16', '300'], ['2007-01-16', '25.10', '25.10', '25.10', '25.10', '200']] atrc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '9.15', '9.09', '9.43', '8.89', '37700'], ['2007-01-04', '9.14', '9.10', '9.14', '8.86', '16500'], ['2007-01-05', '9.70', '9.16', '9.79', '9.16', '30300'], ['2007-01-08', '9.46', '9.75', '9.75', '9.46', '3500'], ['2007-01-09', '9.46', '9.47', '9.58', '9.44', '33200'], ['2007-01-10', '10.06', '9.59', '10.09', '9.59', '30400'], ['2007-01-11', '9.93', '9.99', '10.08', '9.81', '43500'], ['2007-01-12', '9.93', '9.90', '9.93', '9.82', '17000'], ['2007-01-16', '9.90', '9.94', '9.95', '9.87', '60700']] evlv [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '12.92', '13.25', '13.27', '12.74', '180100'], ['2007-01-04', '12.65', '12.86', '12.86', '12.49', '230500'], ['2007-01-05', '12.39', '12.62', '12.73', '12.21', '206900'], ['2007-01-08', '12.50', '12.41', '12.65', '12.09', '111500'], ['2007-01-09', '12.71', '12.48', '12.78', '12.44', '89200'], ['2007-01-10', '12.69', '12.61', '12.82', '12.57', '61300'], ['2007-01-11', '12.78', '12.69', '13.04', '12.69', '86600'], ['2007-01-12', '12.82', '12.75', '13.01', '12.75', '100500'], ['2007-01-16', '12.72', '12.90', '13.00', '12.59', '69500']] atec [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '3.539998', '3.729998', '3.739999', '3.489999', '4300'], ['2007-01-04', '3.549998', '3.579998', '3.619998', '3.519999', '2300'], ['2007-01-05', '3.629999', '3.529999', '3.659998', '3.529999', '700'], ['2007-01-08', '3.539998', '3.659998', '3.699999', '3.509998', '3400'], ['2007-01-09', '3.529999', '3.589999', '3.589999', '3.419999', '4400'], ['2007-01-10', '3.609998', '3.499999', '3.639999', '3.419999', '3500'], ['2007-01-11', '3.539998', '3.599999', '3.689998', '3.499999', '3700'], ['2007-01-12', '3.589999', '3.549998', '3.609998', '3.549998', '1600'], ['2007-01-16', '3.549998', '3.619998', '3.649998', '3.549998', '1500']] cpsi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '33.279999', '33.869999', '34.07', '32.650002', '79300'], ['2007-01-04', '33.950001', '33.380001', '34.029999', '33.02', '79100'], ['2007-01-05', '33.68', '33.669998', '34.040001', '33.630001', '58400'], ['2007-01-08', '33.150002', '33.759998', '33.759998', '33.080002', '100900'], ['2007-01-09', '32.720001', '33.220001', '33.360001', '32.459999', '94900'], ['2007-01-10', '32.369999', '32.540001', '32.669998', '32.150002', '52300'], ['2007-01-11', '32.830002', '32.369999', '33.09', '32.310001', '76300'], ['2007-01-12', '33.00', '32.889999', '33.200001', '32.75', '27900'], ['2007-01-16', '32.709999', '33.18', '33.18', '32.650002', '48000']] atro [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '16.920025', '16.950025', '17.080024', '16.910025', '37400'], ['2007-01-04', '17.410026', '17.000025', '17.670025', '16.960025', '48700'], ['2007-01-05', '17.590026', '17.500026', '17.700026', '17.400025', '47300'], ['2007-01-08', '17.320025', '17.740026', '17.750026', '16.900024', '27600'], ['2007-01-09', '17.680026', '17.500026', '17.980026', '17.460026', '65400'], ['2007-01-10', '17.830026', '17.720025', '17.960026', '17.370025', '10800'], ['2007-01-11', '18.600028', '17.990026', '18.600028', '17.980026', '39000'], ['2007-01-12', '18.540026', '18.500028', '18.990027', '18.500028', '38500'], ['2007-01-16', '18.600028', '18.690027', '18.850028', '18.600028', '32300']] cntf [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '10.84', '10.99', '11.13', '10.55', '78900'], ['2007-01-04', '10.49', '10.850001', '10.850001', '10.24', '30400'], ['2007-01-05', '10.399999', '10.420001', '10.55', '10.170001', '37600'], ['2007-01-08', '9.95', '10.38', '10.46', '9.88', '70500'], ['2007-01-09', '10.13', '9.970001', '10.149999', '9.96', '32200'], ['2007-01-10', '10.83', '10.04', '10.83', '10.020001', '52700'], ['2007-01-11', '10.23', '10.84', '10.84', '10.05', '80300'], ['2007-01-12', '10.48', '10.260001', '10.600001', '10.23', '29700'], ['2007-01-16', '10.33', '10.48', '10.48', '10.260001', '35800']] cown [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '20.60', '21.209999', '21.48', '20.290001', '119300'], ['2007-01-04', '19.879999', '20.620001', '20.620001', '19.74', '99400'], ['2007-01-05', '18.610001', '19.84', '19.870001', '18.00', '370100'], ['2007-01-08', '19.110001', '18.59', '19.370001', '18.549999', '177600'], ['2007-01-09', '18.790001', '19.190001', '19.190001', '18.68', '115100'], ['2007-01-10', '18.48', '18.67', '18.67', '18.459999', '69600'], ['2007-01-11', '19.16', '18.469999', '19.379999', '18.469999', '120700'], ['2007-01-12', '20.09', '19.049999', '20.10', '18.969999', '112700'], ['2007-01-16', '20.67', '20.08', '20.75', '19.969999', '100000']] aezs [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '3.950008', '4.150008', '4.150008', '3.880008', '200'], ['2007-01-04', '3.900008', '3.950008', '3.950008', '3.810008', '100'], ['2007-01-05', '3.870008', '3.950008', '3.950008', '3.830008', '000'], ['2007-01-08', '3.900008', '3.870008', '3.910008', '3.830008', '000'], ['2007-01-09', '4.030008', '3.850008', '4.070008', '3.850008', '300'], ['2007-01-10', '4.160008', '4.070008', '4.180008', '4.070008', '000'], ['2007-01-11', '4.110008', '4.170008', '4.190008', '4.100008', '000'], ['2007-01-12', '4.150008', '4.150008', '4.190008', '4.020008', '100'], ['2007-01-16', '4.330009', '4.230008', '4.330009', '4.190008', '100']] banf [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '53.970001', '54.07', '55.209999', '53.82', '10600'], ['2007-01-04', '54.02', '53.849998', '54.43', '53.66', '13000'], ['2007-01-05', '52.02', '53.779999', '54.040001', '52.02', '8300'], ['2007-01-08', '52.779999', '52.049999', '53.25', '51.52', '17200'], ['2007-01-09', '52.759998', '52.779999', '53.02', '52.400002', '7700'], ['2007-01-10', '52.540001', '52.50', '53.02', '51.91', '10600'], ['2007-01-11', '53.099998', '52.049999', '53.299999', '51.799999', '13600'], ['2007-01-12', '53.27', '53.34', '53.490002', '52.700001', '12900'], ['2007-01-16', '52.799999', '53.240002', '53.439999', '51.939999', '8200']] allt [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '11.34', '11.45', '11.65', '11.15', '104000'], ['2007-01-04', '11.50', '11.62', '11.70', '11.25', '82200'], ['2007-01-05', '11.09', '11.79', '11.79', '10.80', '114700'], ['2007-01-08', '10.52', '11.00', '11.00', '10.32', '168900'], ['2007-01-09', '10.44', '10.50', '10.52', '10.30', '71700'], ['2007-01-10', '10.32', '10.32', '10.65', '10.05', '142200'], ['2007-01-11', '10.40', '10.48', '10.59', '10.15', '543000'], ['2007-01-12', '10.62', '10.63', '11.29', '10.30', '198500'], ['2007-01-16', '10.83', '10.89', '11.18', '10.71', '133900']] esca [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '10.60', '10.78', '10.78', '10.54', '17600'], ['2007-01-04', '10.52', '10.53', '10.53', '10.35', '12500'], ['2007-01-05', '10.45', '10.50', '10.50', '10.35', '5600'], ['2007-01-08', '10.49', '10.49', '10.50', '10.41', '2700'], ['2007-01-09', '10.55', '10.50', '10.55', '10.50', '1000'], ['2007-01-10', '10.33', '10.42', '10.43', '10.21', '11400'], ['2007-01-11', '10.02', '10.22', '10.32', '9.99', '25300'], ['2007-01-12', '10.10', '10.03', '10.10', '9.74', '27500'], ['2007-01-16', '10.03', '10.09', '10.11', '10.00', '3300']] cnty [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '11.29', '11.20', '11.31', '10.89', '80400'], ['2007-01-04', '10.87', '11.16', '11.16', '10.75', '58500'], ['2007-01-05', '10.63', '10.76', '10.79', '10.50', '97300'], ['2007-01-08', '10.65', '10.65', '10.71', '10.35', '80300'], ['2007-01-09', '10.56', '10.64', '10.64', '10.31', '98000'], ['2007-01-10', '10.41', '10.46', '10.46', '10.23', '85200'], ['2007-01-11', '10.22', '10.42', '10.43', '10.15', '70800'], ['2007-01-12', '10.28', '10.23', '10.28', '10.00', '100400'], ['2007-01-16', '10.67', '10.53', '10.69', '10.45', '83500']] else [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.27', '5.23', '5.46', '5.23', '15400'], ['2007-01-04', '5.10', '5.25', '5.25', '5.07', '10300'], ['2007-01-05', '5.22', '5.07', '5.24', '4.95', '35800'], ['2007-01-08', '5.01', '5.22', '5.25', '5.01', '8800'], ['2007-01-09', '5.20', '5.04', '5.30', '5.02', '4000'], ['2007-01-10', '5.30', '5.15', '5.30', '5.15', '3900'], ['2007-01-11', '5.42', '5.30', '5.42', '5.30', '3200'], ['2007-01-12', '5.64', '5.37', '5.64', '5.37', '10900'], ['2007-01-16', '5.70', '5.64', '5.74', '5.60', '6000']] eqix [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '75.379997', '76.00', '77.690002', '75.269997', '506500'], ['2007-01-04', '77.199997', '74.220001', '77.599998', '71.949997', '933400'], ['2007-01-05', '76.169998', '76.690002', '77.00', '74.730003', '378000'], ['2007-01-08', '75.989998', '76.190002', '76.32', '75.269997', '282600'], ['2007-01-09', '78.18', '76.110001', '78.739998', '75.419998', '398500'], ['2007-01-10', '79.849998', '77.900002', '80.43', '77.599998', '514000'], ['2007-01-11', '82.370003', '79.400002', '84.379997', '79.349998', '740000'], ['2007-01-12', '81.93', '82.50', '82.50', '81.440002', '351800'], ['2007-01-16', '82.07', '82.010002', '82.480003', '81.75', '959800']] ceva [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.64', '6.32', '6.67', '6.30', '25300'], ['2007-01-04', '6.60', '6.57', '6.76', '6.57', '7100'], ['2007-01-05', '6.58', '6.60', '6.80', '6.52', '10100'], ['2007-01-08', '6.49', '6.60', '6.60', '6.48', '14500'], ['2007-01-09', '6.78', '6.37', '6.86', '6.30', '34800'], ['2007-01-10', '7.19', '6.78', '7.20', '6.68', '661900'], ['2007-01-11', '7.31', '7.06', '7.45', '7.04', '80500'], ['2007-01-12', '7.54', '7.28', '7.55', '7.25', '27000'], ['2007-01-16', '7.98', '7.60', '8.00', '7.36', '71600']] arna [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '12.72', '13.05', '13.16', '12.29', '1121700'], ['2007-01-04', '12.91', '12.64', '13.07', '12.50', '745800'], ['2007-01-05', '12.79', '12.84', '12.84', '12.60', '926300'], ['2007-01-08', '12.62', '12.73', '12.75', '12.41', '1226600'], ['2007-01-09', '12.70', '12.58', '12.77', '12.51', '872000'], ['2007-01-10', '12.67', '12.61', '12.73', '12.49', '695200'], ['2007-01-11', '12.85', '12.67', '13.15', '12.65', '882400'], ['2007-01-12', '13.15', '12.89', '13.44', '12.89', '976400'], ['2007-01-16', '13.43', '13.25', '13.65', '13.20', '1209700']] agii [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '34.800002', '34.999999', '35.439999', '34.449997', '151000'], ['2007-01-04', '34.430006', '34.669999', '34.800002', '34.260003', '119600'], ['2007-01-05', '33.720001', '34.420003', '34.420003', '33.600004', '244600'], ['2007-01-08', '32.990008', '33.710002', '33.710002', '32.899992', '176700'], ['2007-01-09', '32.990008', '32.889999', '33.110008', '32.64', '266000'], ['2007-01-10', '32.80', '32.849996', '33.030001', '32.669997', '136300'], ['2007-01-11', '33.270005', '32.789994', '33.550002', '32.789994', '93500'], ['2007-01-12', '33.500002', '33.190005', '33.669998', '33.170003', '99400'], ['2007-01-16', '33.750005', '33.630005', '33.980006', '33.470001', '128900']] cbli [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.78', '5.00', '5.00', '4.78', '700'], ['2007-01-04', '4.70', '4.72', '4.72', '4.66', '300'], ['2007-01-05', '4.56', '4.71', '4.71', '4.49', '300'], ['2007-01-08', '5.00', '4.49', '5.04', '4.49', '500'], ['2007-01-09', '5.00', '5.00', '5.04', '5.00', '400'], ['2007-01-10', '7.38', '5.00', '9.78', '5.00', '136600'], ['2007-01-11', '6.81', '7.52', '7.79', '6.55', '52500'], ['2007-01-12', '7.68', '6.96', '8.72', '6.54', '69900'], ['2007-01-16', '7.11', '7.53', '7.53', '6.75', '21300']] arrs [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '12.70', '12.63', '12.95', '12.45', '2161400'], ['2007-01-04', '13.01', '12.67', '13.08', '12.32', '3153600'], ['2007-01-05', '12.95', '13.02', '13.02', '12.68', '2681800'], ['2007-01-08', '12.80', '13.01', '13.01', '12.72', '1952200'], ['2007-01-09', '12.73', '12.83', '12.96', '12.64', '2323100'], ['2007-01-10', '12.73', '12.67', '12.79', '12.60', '1632600'], ['2007-01-11', '13.28', '13.62', '13.64', '13.04', '6525900'], ['2007-01-12', '13.10', '13.35', '13.50', '12.99', '2960100'], ['2007-01-16', '13.12', '12.90', '13.31', '12.65', '7813300']] amtd [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '16.66', '16.23', '16.709999', '16.23', '4659200'], ['2007-01-04', '16.58', '16.68', '16.75', '16.40', '3998200'], ['2007-01-05', '16.280001', '16.50', '16.540001', '16.200001', '4089500'], ['2007-01-08', '16.549999', '16.25', '16.610001', '16.07', '6918700'], ['2007-01-09', '16.790001', '16.639999', '16.809999', '16.57', '5218800'], ['2007-01-10', '16.82', '16.60', '16.889999', '16.50', '4022200'], ['2007-01-11', '17.110001', '16.84', '17.15', '16.780001', '4056400'], ['2007-01-12', '17.35', '17.10', '17.620001', '17.08', '7693800'], ['2007-01-16', '18.00', '18.10', '18.67', '17.889999', '25137300']] cspi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '8.14', '8.00', '8.14', '7.91', '3500'], ['2007-01-04', '8.23', '7.72', '8.23', '7.72', '300'], ['2007-01-05', '8.29', '8.29', '8.29', '8.29', '200'], ['2007-01-08', '8.11', '7.98', '8.20', '7.98', '3600'], ['2007-01-09', '8.48', '8.20', '8.48', '8.13', '800'], ['2007-01-10', '8.47', '8.50', '8.80', '8.30', '4300'], ['2007-01-11', '8.66', '8.60', '8.71', '8.26', '900'], ['2007-01-12', '8.21', '8.60', '8.71', '8.10', '3900'], ['2007-01-16', '8.15', '8.40', '8.69', '8.10', '2700']] cinf [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '45.82', '45.349998', '46.00', '45.220001', '557400'], ['2007-01-04', '45.599998', '45.66', '45.849998', '45.32', '472900'], ['2007-01-05', '45.279999', '45.48', '45.50', '45.040001', '483800'], ['2007-01-08', '45.360001', '45.200001', '45.389999', '44.889999', '543500'], ['2007-01-09', '45.060001', '45.360001', '45.549999', '44.93', '454900'], ['2007-01-10', '45.02', '44.939999', '45.290001', '44.830002', '532700'], ['2007-01-11', '45.119999', '45.130001', '45.299999', '44.98', '353600'], ['2007-01-12', '45.360001', '45.00', '45.48', '45.00', '463100'], ['2007-01-16', '45.450001', '45.50', '45.689999', '45.330002', '322200']] cers [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.68', '5.93', '5.96', '5.55', '255500'], ['2007-01-04', '5.54', '5.65', '5.65', '5.52', '205500'], ['2007-01-05', '5.39', '5.52', '5.60', '5.39', '242400'], ['2007-01-08', '5.19', '5.39', '5.41', '5.11', '314100'], ['2007-01-09', '5.52', '5.21', '5.54', '5.20', '444400'], ['2007-01-10', '5.34', '5.45', '5.51', '5.31', '254500'], ['2007-01-11', '5.41', '5.33', '5.54', '5.30', '153000'], ['2007-01-12', '5.44', '5.40', '5.53', '5.36', '128000'], ['2007-01-16', '6.14', '5.49', '6.16', '5.38', '430600']] farm [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '20.85', '21.42', '21.42', '20.66', '18600'], ['2007-01-04', '21.379999', '20.77', '21.379999', '20.65', '11300'], ['2007-01-05', '20.780001', '21.27', '21.389999', '20.719999', '9000'], ['2007-01-08', '20.709999', '20.83', '21.00', '20.620001', '7100'], ['2007-01-09', '20.48', '20.68', '20.780001', '20.27', '17000'], ['2007-01-10', '20.50', '20.32', '20.709999', '20.299999', '20300'], ['2007-01-11', '20.450001', '20.639999', '20.639999', '20.389999', '5200'], ['2007-01-12', '20.49', '20.389999', '20.68', '20.370001', '16300'], ['2007-01-16', '20.10', '20.58', '20.68', '20.049999', '11300']] esgr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '95.949997', '96.400002', '99.309998', '95.25', '7000'], ['2007-01-04', '98.50', '96.00', '99.129997', '96.00', '2900'], ['2007-01-05', '97.739998', '98.440002', '98.849998', '97.00', '3700'], ['2007-01-08', '97.410004', '97.169998', '98.709999', '96.75', '1800'], ['2007-01-09', '97.650002', '97.410004', '98.00', '97.410004', '1600'], ['2007-01-10', '97.150002', '97.029999', '98.779999', '96.519997', '1700'], ['2007-01-11', '98.32', '97.919998', '98.470001', '97.800003', '3400'], ['2007-01-12', '99.209999', '97.589996', '99.209999', '97.00', '2600'], ['2007-01-16', '100.50', '100.610001', '101.330002', '99.50', '6100']] ahpi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.32', '5.15', '5.32', '5.10', '4200'], ['2007-01-04', '5.40', '5.22', '5.51', '5.22', '6300'], ['2007-01-05', '5.29', '5.29', '5.32', '5.28', '300'], ['2007-01-08', '5.24', '5.24', '5.24', '5.24', '300'], ['2007-01-09', '5.21', '5.27', '5.27', '5.21', '600'], ['2007-01-10', '5.11', '5.17', '5.39', '5.05', '2600'], ['2007-01-11', '5.10', '5.11', '5.14', '5.04', '1400'], ['2007-01-12', '5.07', '5.07', '5.07', '5.06', '600'], ['2007-01-16', '5.22', '5.10', '5.22', '5.07', '90000']] csgp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '52.150002', '53.98', '54.25', '51.490002', '277900'], ['2007-01-04', '51.939999', '51.860001', '52.369999', '50.830002', '152900'], ['2007-01-05', '50.669998', '51.599998', '51.959999', '50.599998', '180300'], ['2007-01-08', '50.580002', '50.580002', '50.700001', '50.310001', '177100'], ['2007-01-09', '49.990002', '50.790001', '50.790001', '49.84', '204000'], ['2007-01-10', '50.41', '49.740002', '50.700001', '49.630001', '131800'], ['2007-01-11', '50.860001', '50.259998', '51.200001', '50.259998', '57900'], ['2007-01-12', '51.759998', '50.740002', '51.880001', '50.740002', '72400'], ['2007-01-16', '51.259998', '51.950001', '52.279999', '50.959999', '137100']] bwen [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.95', '1.95', '2.09', '1.95', '2700'], ['2007-01-04', '1.93', '1.95', '1.95', '1.93', '200'], ['2007-01-05', '1.93', '1.95', '1.95', '1.93', '100'], ['2007-01-08', '1.94', '1.93', '1.96', '1.93', '900'], ['2007-01-09', '1.90', '1.93', '1.93', '1.90', '1500'], ['2007-01-10', '1.90', '1.89', '1.94', '1.80', '2800'], ['2007-01-11', '1.79', '1.92', '1.92', '1.79', '2100'], ['2007-01-12', '1.79', '1.79', '1.82', '1.76', '400'], ['2007-01-16', '1.86', '1.79', '1.86', '1.79', '100']] crds [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.03', '1.08', '1.08', '1.01', '300'], ['2007-01-04', '1.00', '1.01', '1.03', '0.99', '1100'], ['2007-01-05', '1.05', '1.00', '1.05', '0.99', '400'], ['2007-01-08', '1.15', '1.01', '1.15', '1.01', '400'], ['2007-01-09', '1.18', '1.18', '1.18', '1.10', '100'], ['2007-01-10', '1.18', '1.18', '1.18', '1.18', '000'], ['2007-01-11', '1.15', '1.11', '1.15', '1.11', '100'], ['2007-01-12', '1.11', '1.11', '1.11', '1.11', '100'], ['2007-01-16', '1.12', '1.11', '1.15', '1.11', '500']] cffn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '38.499989', '38.419992', '38.629994', '38.389997', '174000'], ['2007-01-04', '38.549997', '38.400005', '38.659989', '38.37001', '134900'], ['2007-01-05', '37.969992', '38.539993', '38.539993', '37.969992', '107500'], ['2007-01-08', '37.750007', '38.099997', '38.110001', '37.64001', '155700'], ['2007-01-09', '38.049989', '37.739998', '38.049989', '37.739998', '46400'], ['2007-01-10', '37.910002', '37.92001', '38.070002', '37.870003', '59000'], ['2007-01-11', '38.410009', '37.830004', '38.410009', '37.830004', '72800'], ['2007-01-12', '38.60', '38.419992', '38.60', '38.27', '76200'], ['2007-01-16', '38.72', '38.459991', '38.740013', '38.37001', '164100']] ebtc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '15.30', '15.50', '15.50', '15.30', '8500'], ['2007-01-04', '15.45', '15.50', '15.55', '15.41', '11000'], ['2007-01-05', '15.75', '15.40', '15.80', '15.40', '4500'], ['2007-01-08', '15.55', '15.55', '15.57', '15.55', '2900'], ['2007-01-09', '15.65', '15.55', '15.75', '15.55', '4500'], ['2007-01-10', '15.50', '15.65', '15.65', '15.50', '2700'], ['2007-01-11', '15.50', '15.50', '15.50', '15.44', '3000'], ['2007-01-12', '15.50', '15.50', '15.50', '15.50', '000'], ['2007-01-16', '15.50', '15.50', '15.50', '15.50', '500']] colm [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '56.549999', '55.889999', '57.00', '55.700001', '771000'], ['2007-01-04', '57.07', '56.240002', '57.189999', '55.860001', '391000'], ['2007-01-05', '56.16', '56.900002', '56.900002', '55.57', '701800'], ['2007-01-08', '55.759998', '56.16', '56.209999', '55.299999', '457000'], ['2007-01-09', '55.110001', '55.93', '55.93', '54.27', '870000'], ['2007-01-10', '54.689999', '54.91', '55.32', '54.400002', '550000'], ['2007-01-11', '55.279999', '54.720001', '55.490002', '54.639999', '467400'], ['2007-01-12', '57.91', '56.82', '58.16', '56.529999', '1211800'], ['2007-01-16', '58.98', '57.990002', '59.18', '57.91', '912800']] faro [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '24.24', '24.16', '24.280001', '23.65', '128600'], ['2007-01-04', '24.879999', '24.25', '24.93', '24.10', '98500'], ['2007-01-05', '24.57', '24.92', '24.98', '24.440001', '100500'], ['2007-01-08', '24.299999', '24.469999', '24.59', '24.190001', '61100'], ['2007-01-09', '24.27', '24.27', '24.43', '24.110001', '63800'], ['2007-01-10', '24.889999', '24.17', '25.15', '24.17', '106300'], ['2007-01-11', '25.049999', '24.90', '25.190001', '24.620001', '47100'], ['2007-01-12', '24.91', '25.09', '25.09', '24.82', '36200'], ['2007-01-16', '25.540001', '25.040001', '25.700001', '25.01', '68200']] bont [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '36.619999', '34.830002', '36.650002', '34.830002', '517400'], ['2007-01-04', '36.27', '35.75', '36.75', '35.75', '279400'], ['2007-01-05', '35.009998', '36.009998', '36.189999', '34.630001', '298800'], ['2007-01-08', '35.200001', '34.970001', '35.48', '33.810001', '165500'], ['2007-01-09', '35.18', '35.169998', '35.549999', '34.299999', '132900'], ['2007-01-10', '36.169998', '35.150002', '36.43', '34.959999', '179300'], ['2007-01-11', '36.509998', '36.360001', '36.59', '35.740002', '178500'], ['2007-01-12', '38.09', '36.450001', '39.200001', '36.389999', '393900'], ['2007-01-16', '37.389999', '38.25', '38.25', '37.150002', '101900']] bldp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.64', '5.70', '5.94', '5.62', '582600'], ['2007-01-04', '5.64', '5.64', '5.68', '5.53', '303100'], ['2007-01-05', '5.49', '5.63', '5.73', '5.48', '570800'], ['2007-01-08', '5.48', '5.45', '5.65', '5.45', '428700'], ['2007-01-09', '5.79', '5.49', '5.82', '5.49', '603000'], ['2007-01-10', '5.62', '5.78', '5.90', '5.55', '827100'], ['2007-01-11', '5.63', '5.65', '5.77', '5.62', '364400'], ['2007-01-12', '5.75', '5.67', '5.77', '5.66', '344600'], ['2007-01-16', '5.59', '5.75', '5.79', '5.59', '373400']] avir [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.640133', '6.820136', '6.830136', '6.550131', '186300'], ['2007-01-04', '6.580131', '6.620132', '6.640133', '6.270125', '88700'], ['2007-01-05', '6.51013', '6.52013', '6.540131', '6.250125', '91500'], ['2007-01-08', '6.370127', '6.490129', '6.490129', '6.260125', '45600'], ['2007-01-09', '6.330126', '6.340127', '6.390128', '6.200124', '74200'], ['2007-01-10', '6.48013', '6.260125', '6.50013', '6.220124', '59400'], ['2007-01-11', '6.48013', '6.490129', '6.570131', '6.410128', '49300'], ['2007-01-12', '6.600132', '6.51013', '6.610132', '6.410128', '28100'], ['2007-01-16', '6.50013', '6.600132', '6.640133', '6.440128', '43300']] czwi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '9.77', '9.78', '9.78', '9.70', '9700'], ['2007-01-04', '9.75', '9.73', '9.75', '9.73', '4700'], ['2007-01-05', '9.75', '9.75', '9.76', '9.75', '19200'], ['2007-01-08', '9.70', '9.75', '9.75', '9.67', '27300'], ['2007-01-09', '9.68', '9.69', '9.72', '9.67', '5900'], ['2007-01-10', '9.72', '9.70', '9.74', '9.69', '52000'], ['2007-01-11', '9.71', '9.69', '9.71', '9.69', '26200'], ['2007-01-12', '9.70', '9.69', '9.70', '9.69', '27300'], ['2007-01-16', '9.73', '9.71', '9.75', '9.70', '71200']] aegn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '25.790001', '26.10', '26.370001', '25.459999', '248900'], ['2007-01-04', '26.280001', '25.77', '26.65', '25.50', '317400'], ['2007-01-05', '25.34', '26.110001', '26.379999', '25.33', '200500'], ['2007-01-08', '25.379999', '25.32', '25.59', '24.85', '155200'], ['2007-01-09', '25.82', '25.49', '25.90', '24.889999', '267200'], ['2007-01-10', '25.42', '25.559999', '26.139999', '25.209999', '127500'], ['2007-01-11', '25.60', '25.43', '26.219999', '25.35', '158100'], ['2007-01-12', '25.73', '25.629999', '25.799999', '25.34', '87600'], ['2007-01-16', '26.01', '25.75', '26.24', '25.690001', '167000']] ahgp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '20.129999', '19.66', '20.34', '19.66', '127900'], ['2007-01-04', '20.290001', '20.389999', '20.49', '19.85', '107100'], ['2007-01-05', '20.110001', '20.18', '20.200001', '20.01', '71600'], ['2007-01-08', '20.309999', '20.32', '20.51', '20.219999', '139000'], ['2007-01-09', '20.389999', '20.639999', '21.450001', '20.049999', '179500'], ['2007-01-10', '20.26', '20.40', '20.469999', '19.92', '71400'], ['2007-01-11', '20.129999', '20.09', '20.450001', '20.00', '31100'], ['2007-01-12', '20.120001', '20.059999', '20.17', '19.99', '44700'], ['2007-01-16', '20.030001', '20.33', '20.459999', '19.99', '214800']] eqfn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '11.75', '11.75', '11.75', '11.75', '000'], ['2007-01-04', '11.75', '11.75', '11.75', '11.75', '000'], ['2007-01-05', '11.75', '11.75', '11.75', '11.75', '000'], ['2007-01-08', '10.75', '11.25', '11.25', '10.75', '1400'], ['2007-01-09', '10.50', '10.50', '10.50', '10.50', '1100'], ['2007-01-10', '10.50', '10.50', '10.50', '10.50', '000'], ['2007-01-11', '10.50', '10.50', '10.50', '10.50', '000'], ['2007-01-12', '10.50', '10.50', '10.50', '10.50', '000'], ['2007-01-16', '11.25', '10.75', '11.25', '10.75', '700']] aapl [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '83.800002', '86.289999', '86.579999', '81.899999', '309579900'], ['2007-01-04', '85.659998', '84.050001', '85.949998', '83.820003', '211815100'], ['2007-01-05', '85.049997', '85.77', '86.199997', '84.400002', '208685400'], ['2007-01-08', '85.47', '85.959998', '86.529998', '85.280003', '199276700'], ['2007-01-09', '92.570003', '86.450003', '92.979999', '85.15', '837324600'], ['2007-01-10', '96.999997', '94.749999', '97.800002', '93.450003', '738220000'], ['2007-01-11', '95.800003', '95.94', '96.779999', '95.10', '360063200'], ['2007-01-12', '94.620003', '94.590002', '95.059999', '93.229998', '328172600'], ['2007-01-16', '97.099999', '95.68', '97.250003', '95.450002', '311019100']] blkb [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '26.379999', '26.059999', '27.040001', '25.66', '365800'], ['2007-01-04', '26.35', '26.280001', '26.42', '25.57', '287500'], ['2007-01-05', '25.77', '26.200001', '26.200001', '25.549999', '251200'], ['2007-01-08', '25.84', '25.76', '26.200001', '25.59', '180600'], ['2007-01-09', '25.110001', '25.77', '25.799999', '24.25', '529900'], ['2007-01-10', '24.90', '24.879999', '25.00', '24.620001', '207200'], ['2007-01-11', '25.00', '24.84', '25.389999', '24.84', '425600'], ['2007-01-12', '25.00', '24.940001', '25.299999', '24.879999', '216700'], ['2007-01-16', '24.90', '25.049999', '25.40', '24.67', '265200']] crws [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.45', '4.25', '4.45', '4.12', '66100'], ['2007-01-04', '4.24', '4.45', '4.45', '4.00', '36000'], ['2007-01-05', '4.10', '4.25', '4.25', '4.10', '22900'], ['2007-01-08', '4.20', '4.13', '4.20', '4.00', '90700'], ['2007-01-09', '4.15', '4.18', '4.25', '4.15', '28300'], ['2007-01-10', '4.30', '4.25', '4.35', '4.20', '11500'], ['2007-01-11', '4.40', '4.25', '4.45', '4.25', '38200'], ['2007-01-12', '4.38', '4.40', '4.60', '4.35', '64500'], ['2007-01-16', '4.55', '4.40', '4.57', '4.40', '25400']] cern [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '45.200001', '45.669998', '45.98', '44.57', '1605200'], ['2007-01-04', '46.50', '45.099998', '46.529999', '44.939999', '2824400'], ['2007-01-05', '45.459999', '46.360001', '46.360001', '45.099998', '2084400'], ['2007-01-08', '45.299999', '45.549999', '45.860001', '45.119999', '1685600'], ['2007-01-09', '45.34', '45.09', '45.459999', '44.759998', '1179200'], ['2007-01-10', '44.860001', '44.959999', '45.099998', '44.150002', '3002800'], ['2007-01-11', '44.689999', '44.709999', '44.860001', '44.110001', '2750000'], ['2007-01-12', '46.880001', '44.75', '47.00', '44.75', '3010000'], ['2007-01-16', '46.00', '46.709999', '46.709999', '45.77', '3339600']] clsn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '2.42', '1.94', '2.44', '1.929999', '47800'], ['2007-01-04', '2.430001', '2.510001', '2.60', '2.40', '22000'], ['2007-01-05', '2.34', '2.470001', '2.54', '2.250001', '14600'], ['2007-01-08', '2.899999', '2.370001', '2.979999', '2.36', '21300'], ['2007-01-09', '2.790001', '2.939999', '2.95', '2.70', '17800'], ['2007-01-10', '2.54', '2.750001', '2.850001', '2.50', '6500'], ['2007-01-11', '2.70', '2.56', '2.790001', '2.56', '12400'], ['2007-01-12', '2.799999', '2.74', '2.830001', '2.70', '8500'], ['2007-01-16', '2.650001', '2.799999', '2.799999', '2.650001', '9000']] bmrc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '36.049999', '36.00', '36.080002', '36.00', '3100'], ['2007-01-04', '36.299999', '36.380001', '36.380001', '36.200001', '6700'], ['2007-01-05', '36.299999', '36.299999', '36.299999', '36.299999', '000'], ['2007-01-08', '36.299999', '36.299999', '36.299999', '36.299999', '1900'], ['2007-01-09', '36.48', '36.299999', '36.48', '36.299999', '1700'], ['2007-01-10', '36.200001', '36.200001', '36.200001', '36.200001', '300'], ['2007-01-11', '36.299999', '36.299999', '36.299999', '36.299999', '100'], ['2007-01-12', '36.299999', '36.299999', '36.299999', '36.299999', '400'], ['2007-01-16', '36.25', '36.119999', '36.259998', '36.119999', '2900']] dgica [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '19.99', '19.65', '20.120001', '19.59', '30100'], ['2007-01-04', '20.00', '20.00', '20.00', '19.700001', '16800'], ['2007-01-05', '19.02', '19.870001', '19.870001', '19.02', '27700'], ['2007-01-08', '18.58', '19.059999', '19.059999', '18.50', '30300'], ['2007-01-09', '18.57', '18.540001', '18.639999', '18.41', '37800'], ['2007-01-10', '17.790001', '18.370001', '18.57', '17.74', '42300'], ['2007-01-11', '18.049999', '17.91', '18.18', '17.91', '38200'], ['2007-01-12', '17.950001', '17.959999', '18.10', '17.950001', '50600'], ['2007-01-16', '18.129999', '17.969999', '18.370001', '17.950001', '66100']] chscp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '25.91', '26.299999', '26.299999', '25.91', '6700'], ['2007-01-04', '26.200001', '26.24', '26.24', '25.91', '2100'], ['2007-01-05', '25.940001', '25.91', '26.200001', '25.91', '800'], ['2007-01-08', '26.25', '25.92', '26.290001', '25.92', '2700'], ['2007-01-09', '26.27', '26.030001', '26.290001', '25.98', '4700'], ['2007-01-10', '26.32', '26.280001', '26.35', '25.98', '8700'], ['2007-01-11', '26.35', '26.440001', '26.440001', '26.110001', '7600'], ['2007-01-12', '26.25', '26.379999', '26.379999', '26.059999', '4200'], ['2007-01-16', '26.26', '26.200001', '26.26', '26.200001', '700']] baby [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '16.620001', '16.700001', '17.379999', '16.40', '193600'], ['2007-01-04', '16.51', '16.559999', '16.66', '16.309999', '84600'], ['2007-01-05', '16.309999', '16.459999', '16.57', '16.25', '97800'], ['2007-01-08', '16.18', '16.27', '16.48', '16.110001', '104800'], ['2007-01-09', '15.69', '16.00', '16.00', '14.65', '612200'], ['2007-01-10', '15.21', '15.59', '15.62', '15.19', '324300'], ['2007-01-11', '15.19', '15.02', '15.38', '14.87', '243100'], ['2007-01-12', '15.17', '15.16', '15.30', '15.10', '184000'], ['2007-01-16', '14.90', '15.26', '15.32', '14.80', '277300']] bksc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '15.730001', '16.079999', '16.079999', '15.730001', '2600'], ['2007-01-04', '15.989996', '15.930002', '15.999996', '15.930002', '500'], ['2007-01-05', '15.900005', '15.999996', '15.999996', '15.900005', '1200'], ['2007-01-08', '15.999996', '16.050001', '16.050001', '15.999996', '1500'], ['2007-01-09', '17.000005', '16.490001', '17.000005', '16.490001', '600'], ['2007-01-10', '16.800003', '17.250002', '17.250002', '16.800003', '1300'], ['2007-01-11', '16.50', '16.50', '16.50', '16.50', '600'], ['2007-01-12', '16.50', '16.299998', '16.590002', '16.299998', '2600'], ['2007-01-16', '17.000005', '16.39', '17.000005', '16.39', '1500']] fdef [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '30.18', '30.25', '30.25', '30.00', '2600'], ['2007-01-04', '30.139999', '29.98', '30.15', '29.98', '300'], ['2007-01-05', '29.85', '29.860001', '29.98', '29.85', '2400'], ['2007-01-08', '29.799999', '29.780001', '29.93', '29.780001', '2000'], ['2007-01-09', '29.74', '29.74', '29.90', '29.74', '3000'], ['2007-01-10', '29.379999', '29.50', '29.50', '29.379999', '2800'], ['2007-01-11', '29.290001', '29.32', '29.34', '29.17', '1400'], ['2007-01-12', '29.27', '29.18', '29.280001', '29.15', '4400'], ['2007-01-16', '29.15', '29.280001', '29.280001', '29.15', '3400']] aaon [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '26.630016', '26.520008', '26.659986', '26.099972', '146700'], ['2007-01-04', '26.959989', '26.52998', '27.200002', '25.999987', '99500'], ['2007-01-05', '26.250025', '26.779966', '27.200002', '26.160013', '235800'], ['2007-01-08', '26.500011', '26.310015', '26.749996', '25.650017', '106200'], ['2007-01-09', '26.579998', '26.630016', '26.670009', '26.229977', '87900'], ['2007-01-10', '26.509983', '26.380028', '26.639988', '26.26997', '80300'], ['2007-01-11', '27.19003', '26.659986', '27.19003', '26.590021', '54900'], ['2007-01-12', '27.990006', '27.120015', '28.369997', '27.120015', '392900'], ['2007-01-16', '27.919991', '28.160004', '28.279987', '27.870024', '194600']] biib [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '49.330002', '49.279999', '50.25', '48.200001', '3833500'], ['2007-01-04', '49.75', '49.27', '50.099998', '48.880001', '2884300'], ['2007-01-05', '49.759998', '49.990002', '50.330002', '49.509998', '2230400'], ['2007-01-08', '50.02', '50.00', '50.16', '48.91', '3160200'], ['2007-01-09', '49.50', '49.880001', '50.139999', '49.299999', '2816500'], ['2007-01-10', '49.279999', '49.23', '49.549999', '48.82', '3161600'], ['2007-01-11', '50.439999', '49.34', '50.630001', '49.099998', '2847900'], ['2007-01-12', '50.970001', '50.360001', '51.369999', '50.360001', '3147800'], ['2007-01-16', '51.799999', '51.200001', '51.849998', '50.50', '2710000']] adra [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '33.09', '33.27', '33.41', '32.880001', '71600'], ['2007-01-04', '33.09', '32.889999', '33.09', '32.779999', '31100'], ['2007-01-05', '32.360001', '32.689999', '32.689999', '32.25', '48800'], ['2007-01-08', '32.560001', '32.459999', '32.619999', '32.450001', '12800'], ['2007-01-09', '32.419998', '32.580002', '32.580002', '32.209999', '30400'], ['2007-01-10', '32.040001', '31.85', '32.490002', '31.700001', '77000'], ['2007-01-11', '32.139999', '31.799999', '32.32', '31.799999', '54900'], ['2007-01-12', '32.720001', '32.27', '32.720001', '31.76', '28000'], ['2007-01-16', '32.650002', '32.720001', '32.950001', '32.59', '36400']] cray [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '11.94', '12.00', '12.13', '11.56', '485600'], ['2007-01-04', '11.99', '11.92', '12.09', '11.78', '317900'], ['2007-01-05', '11.94', '11.97', '12.07', '11.86', '374700'], ['2007-01-08', '12.30', '12.20', '12.53', '12.13', '419400'], ['2007-01-09', '12.51', '12.50', '12.58', '12.32', '229800'], ['2007-01-10', '13.06', '12.50', '13.10', '12.43', '586900'], ['2007-01-11', '13.17', '13.02', '13.31', '13.01', '416900'], ['2007-01-12', '12.99', '13.17', '13.32', '12.81', '276400'], ['2007-01-16', '12.83', '12.90', '13.01', '12.61', '299400']] ccoi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '16.32', '16.440001', '16.790001', '15.74', '683200'], ['2007-01-04', '16.59', '16.32', '16.719999', '16.190001', '326000'], ['2007-01-05', '16.639999', '16.48', '17.17', '16.440001', '428300'], ['2007-01-08', '17.809999', '16.68', '17.83', '16.60', '1050600'], ['2007-01-09', '17.40', '17.799999', '18.02', '17.23', '483200'], ['2007-01-10', '17.379999', '17.190001', '17.51', '17.190001', '310900'], ['2007-01-11', '20.18', '17.42', '20.34', '17.42', '3249000'], ['2007-01-12', '20.530001', '20.059999', '20.74', '19.969999', '1000500'], ['2007-01-16', '20.48', '20.540001', '20.690001', '19.959999', '676300']] cacb [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '31.00', '31.09', '31.54', '30.35', '25200'], ['2007-01-04', '30.929999', '31.00', '31.210001', '30.25', '16800'], ['2007-01-05', '30.479999', '30.729999', '30.90', '30.29', '16500'], ['2007-01-08', '30.40', '30.370002', '30.779999', '29.920002', '14600'], ['2007-01-09', '30.24', '30.370002', '30.370002', '29.629999', '14200'], ['2007-01-10', '30.05', '29.89', '30.19', '29.620002', '22400'], ['2007-01-11', '30.04', '29.79', '30.80', '29.79', '11900'], ['2007-01-12', '30.360001', '30.00', '30.40', '30.00', '10900'], ['2007-01-16', '30.10', '29.970002', '30.34', '29.75', '12400']] ainv [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '22.709999', '22.42', '22.75', '22.41', '567900'], ['2007-01-04', '22.58', '22.77', '22.77', '22.50', '597900'], ['2007-01-05', '22.040001', '22.370001', '22.370001', '21.700001', '1257900'], ['2007-01-08', '22.23', '22.09', '22.32', '21.879999', '738100'], ['2007-01-09', '22.370001', '22.299999', '22.49', '21.959999', '571800'], ['2007-01-10', '22.43', '22.42', '22.57', '22.17', '498000'], ['2007-01-11', '22.440001', '22.50', '22.84', '22.379999', '1054100'], ['2007-01-12', '22.040001', '22.389999', '22.40', '22.00', '7795800'], ['2007-01-16', '22.24', '22.15', '22.290001', '22.10', '1724900']] cvv [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.32', '5.40', '5.40', '5.19', '21400'], ['2007-01-04', '5.18', '5.20', '5.20', '5.06', '11000'], ['2007-01-05', '5.49', '5.25', '5.50', '5.25', '23100'], ['2007-01-08', '5.18', '5.58', '5.58', '5.10', '4800'], ['2007-01-09', '5.30', '5.12', '5.34', '5.12', '3200'], ['2007-01-10', '5.81', '5.29', '6.00', '5.29', '43500'], ['2007-01-11', '5.78', '5.75', '6.15', '5.55', '31400'], ['2007-01-12', '5.93', '6.04', '6.04', '5.76', '8200'], ['2007-01-16', '5.76', '6.00', '6.20', '5.76', '9100']] alxn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '40.610001', '40.490002', '41.310001', '39.880001', '3268000'], ['2007-01-04', '40.73', '40.50', '40.93', '40.02', '1785200'], ['2007-01-05', '40.459999', '40.599998', '41.459999', '40.23', '3026400'], ['2007-01-08', '39.349998', '40.369999', '40.540001', '39.290001', '2312400'], ['2007-01-09', '39.049999', '39.439999', '39.48', '38.619999', '3556000'], ['2007-01-10', '40.380001', '38.880001', '40.48', '38.77', '3366000'], ['2007-01-11', '40.880001', '40.470001', '41.09', '40.16', '2340800'], ['2007-01-12', '41.150002', '40.959999', '41.279999', '40.709999', '1527600'], ['2007-01-16', '41.669998', '41.290001', '41.889999', '41.189999', '1848800']] acet [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '8.51', '8.67', '8.67', '8.46', '96200'], ['2007-01-04', '8.57', '8.51', '8.61', '8.45', '28100'], ['2007-01-05', '8.80', '8.60', '8.88', '8.57', '71200'], ['2007-01-08', '9.00', '8.83', '9.01', '8.82', '62600'], ['2007-01-09', '8.96', '9.03', '9.09', '8.95', '65500'], ['2007-01-10', '8.94', '8.88', '9.01', '8.82', '62000'], ['2007-01-11', '9.10', '8.97', '9.18', '8.95', '76200'], ['2007-01-12', '9.36', '9.13', '9.45', '8.93', '84900'], ['2007-01-16', '9.50', '9.47', '9.50', '9.30', '92200']] epay [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '11.15', '11.50', '11.50', '10.88', '143500'], ['2007-01-04', '11.17', '11.11', '11.26', '10.94', '144600'], ['2007-01-05', '11.09', '11.07', '11.25', '11.00', '135200'], ['2007-01-08', '11.11', '11.07', '11.18', '10.92', '141400'], ['2007-01-09', '11.04', '11.10', '11.17', '10.76', '101700'], ['2007-01-10', '10.89', '10.98', '11.02', '10.84', '82000'], ['2007-01-11', '10.87', '10.93', '11.02', '10.80', '80900'], ['2007-01-12', '10.90', '10.78', '10.97', '10.78', '217800'], ['2007-01-16', '10.91', '10.97', '11.00', '10.80', '187800']] alny [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '21.57', '21.799999', '21.85', '21.10', '269000'], ['2007-01-04', '21.440001', '21.389999', '21.59', '21.040001', '335400'], ['2007-01-05', '20.559999', '21.43', '21.43', '20.26', '599700'], ['2007-01-08', '20.41', '20.59', '20.67', '20.360001', '411200'], ['2007-01-09', '22.219999', '20.52', '22.25', '20.40', '1534300'], ['2007-01-10', '22.540001', '22.219999', '22.59', '21.860001', '503000'], ['2007-01-11', '22.25', '22.43', '22.940001', '22.030001', '442200'], ['2007-01-12', '21.950001', '22.35', '22.440001', '21.610001', '422500'], ['2007-01-16', '21.85', '22.030001', '22.040001', '21.57', '320600']] dnbf [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '19.799996', '19.799996', '19.799996', '19.799996', '200'], ['2007-01-04', '19.799996', '20.000001', '20.000001', '19.799996', '3200'], ['2007-01-05', '20.000001', '19.799996', '20.000001', '19.799996', '5500'], ['2007-01-08', '19.799996', '19.799996', '19.799996', '19.799996', '2700'], ['2007-01-09', '19.799996', '19.799996', '19.799996', '19.799996', '1400'], ['2007-01-10', '20.000001', '20.000001', '20.000001', '20.000001', '200'], ['2007-01-11', '20.000001', '20.000001', '20.000001', '20.000001', '000'], ['2007-01-12', '19.799996', '19.799996', '19.799996', '19.799996', '400'], ['2007-01-16', '19.799996', '19.799996', '19.799996', '19.799996', '1700']] crme [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '10.90', '11.13', '11.32', '10.76', '33300'], ['2007-01-04', '11.21', '11.00', '11.21', '10.79', '73800'], ['2007-01-05', '11.25', '11.20', '11.35', '11.00', '33000'], ['2007-01-08', '11.02', '11.26', '11.28', '11.00', '24600'], ['2007-01-09', '10.75', '11.00', '11.00', '10.75', '22800'], ['2007-01-10', '10.97', '10.76', '11.01', '10.65', '21600'], ['2007-01-11', '10.92', '11.02', '11.23', '10.84', '71000'], ['2007-01-12', '11.18', '10.95', '11.20', '10.91', '31200'], ['2007-01-16', '10.91', '11.31', '11.42', '10.85', '44400']] ctsh [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '77.760002', '77.709999', '79.279999', '75.75', '9666400'], ['2007-01-04', '78.160004', '77.370003', '78.529999', '77.050003', '5710000'], ['2007-01-05', '77.110001', '77.970001', '78.330002', '75.800003', '6137200'], ['2007-01-08', '78.309998', '77.150002', '78.919998', '76.830002', '5546400'], ['2007-01-09', '78.519997', '78.699997', '78.830002', '77.529999', '4708400'], ['2007-01-10', '78.459999', '77.900002', '78.75', '77.279999', '5987600'], ['2007-01-11', '80.910004', '78.940002', '80.989998', '78.510002', '6644400'], ['2007-01-12', '81.440002', '80.959999', '81.82', '80.199997', '4740400'], ['2007-01-16', '81.919998', '81.910004', '82.360001', '81.650002', '5993600']] adi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '32.84', '32.93', '33.400002', '32.50', '3073800'], ['2007-01-04', '33.41', '32.84', '33.529999', '32.799999', '3483600'], ['2007-01-05', '33.029999', '33.27', '33.299999', '32.650002', '2627900'], ['2007-01-08', '33.290001', '33.18', '33.619999', '32.950001', '2879100'], ['2007-01-09', '33.240002', '33.279999', '33.580002', '32.830002', '3316300'], ['2007-01-10', '33.82', '33.060001', '33.98', '32.869999', '4148000'], ['2007-01-11', '33.889999', '33.82', '34.529999', '33.50', '4466700'], ['2007-01-12', '33.939999', '33.549999', '34.040001', '33.43', '3561300'], ['2007-01-16', '33.77', '33.880001', '33.919998', '33.470001', '2961900']] bcli [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.280014', '0.260013', '0.280014', '0.260013', '1200'], ['2007-01-04', '0.300015', '0.280014', '0.310016', '0.280014', '2000'], ['2007-01-05', '0.310016', '0.310016', '0.310016', '0.290014', '400'], ['2007-01-08', '0.300015', '0.300015', '0.300015', '0.300015', '400'], ['2007-01-09', '0.300015', '0.290014', '0.300015', '0.290014', '100'], ['2007-01-10', '0.280014', '0.290014', '0.290014', '0.260013', '6300'], ['2007-01-11', '0.280014', '0.280014', '0.280014', '0.270014', '100'], ['2007-01-12', '0.270014', '0.280014', '0.280014', '0.270014', '1000'], ['2007-01-16', '0.270014', '0.270014', '0.270014', '0.270014', '000']] algn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '13.35', '13.97', '14.08', '13.07', '1201200'], ['2007-01-04', '13.60', '13.44', '13.66', '13.31', '504600'], ['2007-01-05', '13.64', '13.55', '13.71', '13.46', '435800'], ['2007-01-08', '13.68', '13.62', '13.76', '13.20', '635300'], ['2007-01-09', '13.70', '13.66', '13.87', '13.57', '982400'], ['2007-01-10', '13.89', '13.58', '13.94', '13.51', '541400'], ['2007-01-11', '14.10', '13.94', '14.22', '13.91', '417600'], ['2007-01-12', '14.51', '14.19', '14.73', '14.19', '611800'], ['2007-01-16', '14.35', '14.51', '14.72', '14.22', '454700']] cree [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '17.10', '17.389999', '17.51', '17.00', '1744400'], ['2007-01-04', '17.290001', '17.08', '17.34', '16.85', '1864500'], ['2007-01-05', '17.049999', '17.200001', '17.219999', '16.93', '1088700'], ['2007-01-08', '16.84', '17.040001', '17.040001', '16.809999', '1284400'], ['2007-01-09', '16.76', '16.82', '16.879999', '16.51', '1442100'], ['2007-01-10', '16.950001', '16.50', '17.040001', '16.50', '1389300'], ['2007-01-11', '16.98', '17.049999', '17.049999', '16.90', '1080300'], ['2007-01-12', '17.32', '16.92', '17.35', '16.91', '1154600'], ['2007-01-16', '17.48', '17.32', '17.530001', '17.280001', '1177700']] efsc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '30.610001', '33.00', '33.00', '29.99', '64200'], ['2007-01-04', '31.129999', '30.50', '31.32', '30.309999', '20800'], ['2007-01-05', '30.17', '31.00', '31.58', '30.129999', '16400'], ['2007-01-08', '29.860001', '30.08', '30.120001', '29.75', '14800'], ['2007-01-09', '30.91', '29.799999', '31.10', '29.799999', '24000'], ['2007-01-10', '30.60', '30.610001', '31.110001', '30.50', '7800'], ['2007-01-11', '30.559999', '30.370001', '31.32', '30.370001', '8800'], ['2007-01-12', '30.52', '30.24', '30.75', '30.24', '12600'], ['2007-01-16', '30.26', '30.700001', '31.190001', '30.26', '16400']] cme [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '522.999992', '515.960007', '525.699997', '515.960007', '3981500'], ['2007-01-04', '526.800003', '520.00', '526.930008', '518.670006', '2590000'], ['2007-01-05', '529.269981', '526.800003', '531.769981', '524.620018', '2196500'], ['2007-01-08', '534.900017', '530.999985', '534.900017', '527.169991', '2040000'], ['2007-01-09', '537.989998', '534.700012', '538.250008', '532.159996', '2144500'], ['2007-01-10', '553.370018', '536.100006', '553.950005', '535.110016', '4263500'], ['2007-01-11', '556.669998', '553.199997', '559.900017', '548.400002', '3629000'], ['2007-01-12', '574.000015', '556.500015', '574.480019', '555.769997', '4965000'], ['2007-01-16', '569.749985', '574.000015', '577.989998', '565.299988', '3808500']] coke [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '66.32', '68.639999', '68.650002', '66.00', '23300'], ['2007-01-04', '66.239998', '65.589996', '66.550003', '64.089996', '20800'], ['2007-01-05', '65.050003', '66.099998', '66.290001', '64.290001', '13900'], ['2007-01-08', '64.010002', '64.940002', '65.059998', '63.830002', '12300'], ['2007-01-09', '64.919998', '63.830002', '64.919998', '63.310001', '16800'], ['2007-01-10', '65.800003', '64.43', '65.800003', '64.410004', '15900'], ['2007-01-11', '66.739998', '66.00', '66.739998', '65.68', '18400'], ['2007-01-12', '68.059998', '67.00', '68.059998', '65.809998', '13800'], ['2007-01-16', '65.43', '67.610001', '68.150002', '65.43', '14000']] clfd [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.46', '1.39', '1.46', '1.39', '11700'], ['2007-01-04', '1.46', '1.47', '1.47', '1.40', '1700'], ['2007-01-05', '1.43', '1.46', '1.46', '1.41', '3000'], ['2007-01-08', '1.42', '1.39', '1.45', '1.36', '6300'], ['2007-01-09', '1.43', '1.38', '1.46', '1.33', '18900'], ['2007-01-10', '1.43', '1.40', '1.46', '1.32', '4800'], ['2007-01-11', '1.45', '1.43', '1.45', '1.43', '7700'], ['2007-01-12', '1.45', '1.45', '1.45', '1.45', '300'], ['2007-01-16', '1.45', '1.46', '1.46', '1.41', '1200']] asrv [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.85', '4.86', '4.87', '4.81', '6800'], ['2007-01-04', '4.78', '4.80', '4.87', '4.77', '27800'], ['2007-01-05', '4.82', '4.76', '4.82', '4.75', '31200'], ['2007-01-08', '4.76', '4.76', '4.80', '4.72', '7200'], ['2007-01-09', '4.82', '4.81', '4.82', '4.77', '8400'], ['2007-01-10', '4.71', '4.82', '4.90', '4.66', '28800'], ['2007-01-11', '4.72', '4.71', '4.72', '4.71', '2300'], ['2007-01-12', '4.69', '4.73', '4.76', '4.66', '10400'], ['2007-01-16', '4.69', '4.69', '4.69', '4.69', '000']] anss [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '44.189999', '43.25', '44.759998', '43.139999', '1159800'], ['2007-01-04', '44.150002', '44.200001', '44.48', '43.790001', '1238200'], ['2007-01-05', '44.00', '44.029999', '44.299999', '43.650002', '851600'], ['2007-01-08', '44.32', '44.150002', '44.549999', '43.540001', '1249800'], ['2007-01-09', '43.529999', '44.419998', '44.419998', '43.00', '408400'], ['2007-01-10', '43.189999', '43.200001', '43.720001', '42.84', '647400'], ['2007-01-11', '43.209999', '43.41', '43.549999', '42.84', '632000'], ['2007-01-12', '44.130001', '43.290001', '44.139999', '43.290001', '729600'], ['2007-01-16', '43.98', '44.16', '44.459999', '43.700001', '615200']] aeis [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '18.75', '19.129999', '19.24', '18.40', '497000'], ['2007-01-04', '18.889999', '18.74', '18.950001', '18.33', '501400'], ['2007-01-05', '18.629999', '18.90', '18.90', '18.290001', '496900'], ['2007-01-08', '18.879999', '18.629999', '19.129999', '18.48', '832900'], ['2007-01-09', '18.66', '18.860001', '18.93', '18.440001', '535700'], ['2007-01-10', '18.93', '18.48', '19.01', '18.440001', '340600'], ['2007-01-11', '18.889999', '19.040001', '19.049999', '18.790001', '396400'], ['2007-01-12', '18.950001', '18.799999', '18.959999', '18.709999', '253000'], ['2007-01-16', '18.58', '19.00', '19.00', '18.459999', '544500']] bpopn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '25.549999', '25.50', '25.549999', '25.50', '3000'], ['2007-01-04', '25.540001', '25.549999', '25.549999', '25.540001', '1800'], ['2007-01-05', '25.50', '25.50', '25.50', '25.50', '3600'], ['2007-01-08', '25.50', '25.50', '25.50', '25.50', '000'], ['2007-01-09', '25.50', '25.50', '25.50', '25.50', '000'], ['2007-01-10', '26.00', '25.58', '26.00', '25.559999', '1100'], ['2007-01-11', '25.860001', '25.860001', '25.860001', '25.860001', '1100'], ['2007-01-12', '25.860001', '25.860001', '25.860001', '25.860001', '000'], ['2007-01-16', '25.52', '25.75', '25.75', '25.52', '8600']] cbfv [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '17.049999', '17.049999', '17.049999', '17.049999', '1100'], ['2007-01-04', '17.049999', '17.049999', '17.049999', '17.049999', '000'], ['2007-01-05', '16.799999', '16.799999', '16.799999', '16.799999', '200'], ['2007-01-08', '16.75', '16.75', '16.75', '16.75', '400'], ['2007-01-09', '16.75', '17.049999', '17.049999', '16.75', '1700'], ['2007-01-10', '16.950001', '16.75', '16.950001', '16.75', '1500'], ['2007-01-11', '17.049999', '17.049999', '17.049999', '17.049999', '10000'], ['2007-01-12', '17.049999', '17.049999', '17.049999', '17.049999', '000'], ['2007-01-16', '17.049999', '17.049999', '17.049999', '17.049999', '000']] fccy [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '20.000001', '19.599994', '20.000001', '19.599994', '9000'], ['2007-01-04', '20.000001', '20.000001', '20.500004', '20.000001', '10300'], ['2007-01-05', '19.910002', '19.810007', '19.910002', '19.510007', '1700'], ['2007-01-08', '19.950011', '19.929992', '19.950011', '19.929992', '2800'], ['2007-01-09', '19.989991', '19.960007', '19.989991', '19.960007', '200'], ['2007-01-10', '19.989991', '19.989991', '19.989991', '19.989991', '000'], ['2007-01-11', '19.560012', '19.560012', '19.560012', '19.560012', '200'], ['2007-01-12', '19.710011', '19.619997', '19.730001', '19.619997', '900'], ['2007-01-16', '19.749993', '19.749993', '19.749993', '19.700002', '1500']] astc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.69', '0.61', '0.69', '0.61', '7200'], ['2007-01-04', '0.67', '0.71', '0.71', '0.63', '5800'], ['2007-01-05', '0.68', '0.70', '0.70', '0.66', '2000'], ['2007-01-08', '0.69', '0.67', '0.70', '0.67', '7100'], ['2007-01-09', '0.70', '0.70', '0.70', '0.67', '3300'], ['2007-01-10', '0.68', '0.67', '0.70', '0.61', '6600'], ['2007-01-11', '0.68', '0.68', '0.70', '0.65', '1900'], ['2007-01-12', '0.70', '0.68', '0.71', '0.66', '3600'], ['2007-01-16', '0.72', '0.70', '0.72', '0.63', '10300']] amot [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.68', '6.88', '6.97', '6.55', '23100'], ['2007-01-04', '6.48', '6.75', '6.75', '6.33', '5700'], ['2007-01-05', '6.47', '6.49', '6.49', '6.20', '3400'], ['2007-01-08', '6.58', '6.64', '6.70', '6.42', '6700'], ['2007-01-09', '6.85', '6.63', '7.01', '6.63', '27100'], ['2007-01-10', '6.90', '6.77', '6.95', '6.67', '9000'], ['2007-01-11', '6.96', '6.99', '7.00', '6.82', '23400'], ['2007-01-12', '6.80', '6.88', '6.99', '6.78', '3600'], ['2007-01-16', '6.71', '6.86', '6.86', '6.71', '3000']] acls [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.92', '5.89', '6.06', '5.78', '495900'], ['2007-01-04', '6.08', '5.99', '6.09', '5.86', '470700'], ['2007-01-05', '6.01', '6.06', '6.06', '5.90', '179000'], ['2007-01-08', '5.99', '6.00', '6.05', '5.86', '183000'], ['2007-01-09', '6.43', '6.50', '6.56', '6.31', '620000'], ['2007-01-10', '6.63', '6.43', '6.67', '6.43', '513800'], ['2007-01-11', '6.72', '6.58', '6.75', '6.58', '460200'], ['2007-01-12', '6.66', '6.66', '6.74', '6.60', '325400'], ['2007-01-16', '6.70', '6.70', '6.77', '6.62', '500700']] diod [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '35.770005', '35.650005', '36.520005', '35.299996', '828400'], ['2007-01-04', '36.739995', '35.64', '36.839999', '35.410006', '531000'], ['2007-01-05', '35.76', '36.739995', '36.799996', '35.380005', '857200'], ['2007-01-08', '35.189999', '35.699999', '35.869995', '35.089994', '412800'], ['2007-01-09', '34.639996', '35.13', '35.25', '34.300006', '614400'], ['2007-01-10', '35.73', '34.630005', '35.73', '34.510005', '1036500'], ['2007-01-11', '36.24', '35.449994', '36.300001', '35.299996', '1134400'], ['2007-01-12', '35.920006', '36.310006', '36.379995', '35.430001', '1215300'], ['2007-01-16', '35.430001', '35.989995', '36.150001', '35.160001', '911200']] afsi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '8.51', '8.65', '8.70', '8.51', '1312400'], ['2007-01-04', '8.73', '8.55', '8.75', '8.31', '318600'], ['2007-01-05', '8.500001', '8.66', '8.75', '8.500001', '167400'], ['2007-01-08', '8.44', '8.55', '8.60', '8.40', '217800'], ['2007-01-09', '8.500001', '8.44', '8.55', '8.44', '2368000'], ['2007-01-10', '8.61', '8.49', '8.61', '8.45', '45400'], ['2007-01-11', '8.620001', '8.65', '8.66', '8.60', '221800'], ['2007-01-12', '8.57', '8.54', '8.65', '8.500001', '102200'], ['2007-01-16', '8.55', '8.65', '8.65', '8.45', '100800']] bbh [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '183.669994', '185.399998', '186.240005', '181.749996', '1002900'], ['2007-01-04', '188.970005', '184.310005', '189.59', '184.059998', '1638900'], ['2007-01-05', '188.879997', '189.849998', '190.699997', '188.060005', '699900'], ['2007-01-08', '188.919994', '188.499996', '189.500004', '188.000004', '524400'], ['2007-01-09', '190.300003', '189.00', '190.549999', '188.950001', '1059000'], ['2007-01-10', '189.230003', '189.209999', '189.359997', '188.289997', '690900'], ['2007-01-11', '193.93', '190.880001', '194.219994', '190.880001', '1223400'], ['2007-01-12', '194.600006', '194.199989', '195.609993', '193.200005', '675300'], ['2007-01-16', '195.929993', '193.599998', '196.07', '193.599998', '759300']] fele [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '50.419998', '51.400002', '52.080002', '50.00', '276200'], ['2007-01-04', '50.900002', '50.200001', '51.00', '49.77', '150000'], ['2007-01-05', '49.25', '50.689999', '50.689999', '48.73', '211600'], ['2007-01-08', '48.389999', '49.169998', '49.540001', '48.389999', '438600'], ['2007-01-09', '49.939999', '48.349998', '50.009998', '48.18', '342000'], ['2007-01-10', '48.75', '49.459999', '49.509998', '48.299999', '109200'], ['2007-01-11', '50.009998', '48.939999', '50.220001', '48.470001', '118400'], ['2007-01-12', '50.049999', '50.049999', '50.200001', '49.720001', '51800'], ['2007-01-16', '49.810001', '50.049999', '50.529999', '49.439999', '121800']] dysl [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.66', '1.66', '1.66', '1.63', '9400'], ['2007-01-04', '1.60', '1.66', '1.66', '1.56', '8500'], ['2007-01-05', '1.45', '1.65', '1.65', '1.45', '12100'], ['2007-01-08', '1.45', '1.45', '1.45', '1.45', '9800'], ['2007-01-09', '1.60', '1.45', '1.60', '1.45', '300'], ['2007-01-10', '1.56', '1.60', '1.60', '1.56', '3900'], ['2007-01-11', '1.63', '1.63', '1.63', '1.63', '200'], ['2007-01-12', '1.62', '1.63', '1.65', '1.62', '3700'], ['2007-01-16', '1.70', '1.65', '1.75', '1.62', '37600']] dxcm [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '9.88', '9.96', '10.11', '9.75', '390800'], ['2007-01-04', '9.79', '9.82', '9.89', '9.59', '167300'], ['2007-01-05', '9.68', '9.73', '9.90', '9.45', '494200'], ['2007-01-08', '9.64', '9.66', '10.05', '9.55', '331900'], ['2007-01-09', '9.42', '9.63', '9.73', '9.40', '422900'], ['2007-01-10', '9.47', '9.36', '9.48', '9.18', '854500'], ['2007-01-11', '9.16', '9.35', '9.52', '8.80', '1627500'], ['2007-01-12', '8.99', '9.10', '9.15', '8.80', '407000'], ['2007-01-16', '8.60', '8.99', '9.00', '8.50', '666300']] fmbi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '38.93', '38.66', '39.299999', '38.470001', '275000'], ['2007-01-04', '38.880001', '38.790001', '38.98', '38.369999', '208700'], ['2007-01-05', '37.869999', '38.619999', '38.650002', '37.759998', '321300'], ['2007-01-08', '38.169998', '37.810001', '38.279999', '37.77', '222000'], ['2007-01-09', '38.119999', '38.099998', '38.209999', '37.459999', '192500'], ['2007-01-10', '38.150002', '37.950001', '38.23', '37.810001', '124400'], ['2007-01-11', '38.48', '38.139999', '38.650002', '38.07', '82700'], ['2007-01-12', '38.720001', '38.32', '38.740002', '38.310001', '99600'], ['2007-01-16', '38.110001', '38.799999', '38.860001', '38.060001', '196300']] arcb [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '37.049999', '36.52', '37.650002', '36.459999', '670800'], ['2007-01-04', '41.009998', '38.169998', '41.060001', '37.290001', '1494100'], ['2007-01-05', '39.75', '40.650002', '40.66', '39.189999', '969800'], ['2007-01-08', '39.540001', '39.919998', '40.02', '39.049999', '531900'], ['2007-01-09', '39.59', '39.720001', '39.860001', '38.919998', '591000'], ['2007-01-10', '38.860001', '39.419998', '39.549999', '38.77', '284800'], ['2007-01-11', '38.990002', '39.00', '39.400002', '38.709999', '486300'], ['2007-01-12', '39.93', '39.07', '39.93', '38.98', '210000'], ['2007-01-16', '40.240002', '40.00', '41.240002', '39.509998', '377800']] chdn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '41.939999', '42.700001', '42.700001', '41.75', '25600'], ['2007-01-04', '42.060001', '41.779999', '42.470001', '41.279999', '24000'], ['2007-01-05', '40.220001', '41.779999', '41.779999', '39.970001', '24100'], ['2007-01-08', '39.860001', '40.139999', '40.139999', '39.330002', '8500'], ['2007-01-09', '39.630001', '39.779999', '39.900002', '39.09', '17900'], ['2007-01-10', '40.619999', '39.599998', '40.669998', '39.310001', '16700'], ['2007-01-11', '40.349998', '40.720001', '41.240002', '39.830002', '34100'], ['2007-01-12', '40.200001', '40.09', '40.439999', '39.93', '21500'], ['2007-01-16', '40.16', '40.310001', '41.349998', '39.93', '50000']] cvcy [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '14.75', '14.75', '14.75', '14.75', '000'], ['2007-01-04', '14.75', '14.75', '14.75', '14.75', '400'], ['2007-01-05', '14.75', '14.75', '14.75', '14.75', '000'], ['2007-01-08', '14.75', '14.75', '14.75', '14.75', '2900'], ['2007-01-09', '14.75', '14.75', '14.75', '14.75', '000'], ['2007-01-10', '14.85', '14.85', '14.85', '14.85', '2000'], ['2007-01-11', '15.15', '14.85', '15.22', '14.85', '5800'], ['2007-01-12', '14.91', '15.10', '15.15', '14.91', '1200'], ['2007-01-16', '14.91', '14.91', '14.91', '14.91', '000']] cytr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.87995', '1.929948', '1.949947', '1.87995', '156200'], ['2007-01-04', '1.829951', '1.899949', '1.909948', '1.799951', '68700'], ['2007-01-05', '1.799951', '1.799951', '1.829951', '1.759952', '110200'], ['2007-01-08', '1.799951', '1.809951', '1.899949', '1.739953', '98000'], ['2007-01-09', '2.079944', '1.81995', '2.119942', '1.809951', '596000'], ['2007-01-10', '2.079944', '2.099943', '2.179942', '1.999946', '354800'], ['2007-01-11', '2.169941', '2.149942', '2.189941', '2.089944', '303400'], ['2007-01-12', '2.449934', '2.179942', '2.489933', '2.149942', '446900'], ['2007-01-16', '2.399935', '2.499932', '2.549931', '2.249939', '361500']] fcco [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '16.99', '16.76', '16.99', '16.76', '800'], ['2007-01-04', '17.00', '17.040001', '17.18', '17.00', '3100'], ['2007-01-05', '17.00', '16.950001', '17.00', '16.58', '1500'], ['2007-01-08', '16.90', '17.280001', '17.299999', '16.82', '3000'], ['2007-01-09', '17.10', '16.860001', '17.139999', '16.860001', '2100'], ['2007-01-10', '16.75', '16.799999', '16.799999', '16.75', '1800'], ['2007-01-11', '17.25', '16.90', '17.26', '16.90', '3500'], ['2007-01-12', '17.24', '17.01', '17.24', '17.01', '8500'], ['2007-01-16', '17.24', '17.24', '17.24', '17.24', '100']] emitf [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '34.230068', '34.120066', '34.500067', '34.000066', '400'], ['2007-01-04', '34.300067', '34.080067', '34.380068', '34.080067', '000'], ['2007-01-05', '34.380068', '34.310069', '34.760069', '34.310069', '000'], ['2007-01-08', '34.400067', '34.870067', '34.880069', '34.300067', '200'], ['2007-01-09', '34.720067', '35.000068', '35.450069', '34.620067', '100'], ['2007-01-10', '33.650066', '35.000068', '35.000068', '33.260065', '100'], ['2007-01-11', '34.350067', '33.940067', '34.490066', '33.940067', '000'], ['2007-01-12', '34.820067', '34.370066', '34.840066', '34.350067', '000'], ['2007-01-16', '36.600071', '36.380072', '36.900072', '36.380072', '500']] abax [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '19.52', '19.290001', '19.82', '19.25', '193000'], ['2007-01-04', '19.610001', '19.52', '19.90', '19.200001', '196200'], ['2007-01-05', '19.450001', '19.469999', '19.549999', '19.23', '215400'], ['2007-01-08', '19.450001', '19.40', '19.629999', '19.299999', '110300'], ['2007-01-09', '19.190001', '19.42', '19.620001', '18.959999', '215000'], ['2007-01-10', '19.08', '19.18', '19.18', '18.799999', '113700'], ['2007-01-11', '19.120001', '19.059999', '19.25', '18.91', '83100'], ['2007-01-12', '19.34', '19.16', '19.49', '19.110001', '66000'], ['2007-01-16', '19.15', '19.370001', '19.51', '18.950001', '318000']] asur [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.50', '1.64', '1.70', '1.450001', '396600'], ['2007-01-04', '1.53', '1.510001', '1.59', '1.360001', '339400'], ['2007-01-05', '1.85', '1.53', '1.870001', '1.480001', '668400'], ['2007-01-08', '1.660001', '1.870001', '1.88', '1.62', '354600'], ['2007-01-09', '1.77', '1.64', '2.00', '1.64', '636700'], ['2007-01-10', '1.720001', '1.79', '1.86', '1.68', '250600'], ['2007-01-11', '1.70', '1.74', '1.77', '1.65', '225600'], ['2007-01-12', '1.68', '1.73', '1.73', '1.630001', '120900'], ['2007-01-16', '1.53', '1.70', '1.720001', '1.52', '229500']] bbox [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '42.00', '42.389999', '42.639999', '41.389999', '108200'], ['2007-01-04', '42.02', '41.84', '42.50', '41.560001', '91800'], ['2007-01-05', '40.720001', '41.869999', '41.869999', '40.66', '125100'], ['2007-01-08', '40.380001', '40.950001', '40.950001', '39.700001', '91000'], ['2007-01-09', '39.75', '40.470001', '40.490002', '39.419998', '203600'], ['2007-01-10', '39.82', '39.450001', '40.369999', '39.439999', '84500'], ['2007-01-11', '40.490002', '40.040001', '40.75', '40.029999', '130700'], ['2007-01-12', '40.77', '40.509998', '40.900002', '40.41', '46200'], ['2007-01-16', '40.259998', '40.990002', '41.110001', '40.049999', '120200']] fisv [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '51.57', '52.110001', '52.50', '51.150002', '4272800'], ['2007-01-04', '52.66', '51.75', '52.759998', '51.549999', '3817800'], ['2007-01-05', '52.459999', '52.75', '52.849998', '52.099998', '2228600'], ['2007-01-08', '52.59', '52.18', '52.77', '51.860001', '1771000'], ['2007-01-09', '52.75', '52.779999', '53.080002', '52.259998', '1954400'], ['2007-01-10', '52.610001', '52.259998', '52.700001', '51.880001', '1725400'], ['2007-01-11', '53.18', '53.02', '53.52', '52.75', '1583400'], ['2007-01-12', '52.959999', '53.450001', '53.599998', '52.849998', '1863200'], ['2007-01-16', '53.540001', '52.919998', '53.700001', '52.900002', '2082000']] esbk [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '30.249898', '30.249898', '30.249898', '30.249898', '000'], ['2007-01-04', '30.249898', '30.249898', '30.249898', '30.249898', '000'], ['2007-01-05', '30.249898', '30.249898', '30.249898', '30.249898', '000'], ['2007-01-08', '29.769908', '29.599898', '29.769908', '28.619915', '8000'], ['2007-01-09', '29.499911', '29.8999', '29.8999', '29.499911', '300'], ['2007-01-10', '29.499911', '29.499911', '29.499911', '29.499911', '000'], ['2007-01-11', '29.499911', '29.499911', '29.499911', '29.499911', '000'], ['2007-01-12', '29.499911', '29.499911', '29.499911', '29.499911', '000'], ['2007-01-16', '29.499911', '29.479911', '29.499911', '29.479911', '800']] clbs [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.75', '0.80', '0.80', '0.75', '000'], ['2007-01-04', '0.75', '0.75', '0.75', '0.75', '000'], ['2007-01-05', '0.80', '0.75', '0.80', '0.75', '000'], ['2007-01-08', '0.79', '0.75', '0.79', '0.75', '000'], ['2007-01-09', '0.75', '0.79', '0.79', '0.75', '000'], ['2007-01-10', '0.70', '0.75', '0.77', '0.70', '000'], ['2007-01-11', '0.70', '0.65', '0.70', '0.65', '000'], ['2007-01-12', '0.61', '0.70', '0.70', '0.61', '000'], ['2007-01-16', '0.65', '0.70', '0.70', '0.65', '000']] efii [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '26.68', '26.690001', '27.01', '26.24', '612500'], ['2007-01-04', '26.559999', '26.59', '26.75', '26.27', '786500'], ['2007-01-05', '26.02', '26.57', '26.57', '25.90', '575600'], ['2007-01-08', '26.01', '26.07', '26.27', '25.76', '401500'], ['2007-01-09', '26.209999', '26.01', '26.27', '25.76', '693000'], ['2007-01-10', '25.91', '26.01', '26.18', '25.690001', '485600'], ['2007-01-11', '25.870001', '25.91', '26.26', '25.83', '246000'], ['2007-01-12', '25.950001', '25.84', '25.969999', '25.68', '753400'], ['2007-01-16', '25.440001', '25.90', '26.120001', '25.42', '545300']] amzn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '38.700001', '38.68', '39.060001', '38.049999', '12405100'], ['2007-01-04', '38.900002', '38.59', '39.139999', '38.259998', '6318400'], ['2007-01-05', '38.369999', '38.720001', '38.790001', '37.599998', '6619700'], ['2007-01-08', '37.50', '38.220001', '38.310001', '37.169998', '6783000'], ['2007-01-09', '37.779999', '37.599998', '38.060001', '37.34', '5703000'], ['2007-01-10', '37.150002', '37.490002', '37.700001', '37.07', '6527500'], ['2007-01-11', '37.400002', '37.169998', '38.00', '37.169998', '6465600'], ['2007-01-12', '38.200001', '37.360001', '38.209999', '37.27', '4466400'], ['2007-01-16', '38.66', '38.400002', '38.889999', '37.970001', '5643700']] arlz [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '16.90', '17.00', '17.309999', '16.26', '955500'], ['2007-01-04', '16.90', '16.879999', '17.00', '16.41', '367900'], ['2007-01-05', '16.290001', '16.91', '16.91', '16.110001', '430900'], ['2007-01-08', '16.18', '16.360001', '16.450001', '16.09', '469900'], ['2007-01-09', '16.469999', '16.129999', '16.66', '16.049999', '649600'], ['2007-01-10', '16.18', '16.389999', '16.50', '15.85', '436200'], ['2007-01-11', '16.24', '16.190001', '16.360001', '15.95', '373500'], ['2007-01-12', '16.219999', '16.25', '16.299999', '16.049999', '516400'], ['2007-01-16', '16.68', '16.24', '16.74', '16.17', '291400']] chy [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '17.030001', '17.25', '17.48', '16.959999', '203200'], ['2007-01-04', '16.959999', '17.049999', '17.120001', '16.950001', '173000'], ['2007-01-05', '17.00', '16.969999', '17.02', '16.809999', '136600'], ['2007-01-08', '17.02', '17.00', '17.09', '16.98', '105500'], ['2007-01-09', '17.110001', '17.040001', '17.299999', '17.00', '175200'], ['2007-01-10', '17.01', '17.120001', '17.16', '17.00', '109900'], ['2007-01-11', '17.00', '17.01', '17.049999', '16.90', '137300'], ['2007-01-12', '17.030001', '17.040001', '17.059999', '16.959999', '136800'], ['2007-01-16', '17.01', '17.02', '17.10', '16.98', '121600']] cidm [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '8.70', '8.77', '8.83', '8.56', '7800'], ['2007-01-04', '8.99', '8.72', '9.00', '8.70', '8600'], ['2007-01-05', '8.70', '8.98', '8.99', '8.58', '9800'], ['2007-01-08', '8.59', '8.70', '8.73', '8.58', '7000'], ['2007-01-09', '8.48', '8.56', '8.60', '8.30', '11400'], ['2007-01-10', '8.30', '8.43', '8.57', '8.27', '4600'], ['2007-01-11', '8.64', '8.28', '8.66', '8.26', '9400'], ['2007-01-12', '8.50', '8.68', '8.72', '8.49', '6300'], ['2007-01-16', '8.31', '8.52', '8.52', '8.11', '15300']] ctrn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '40.130001', '39.630001', '40.189999', '38.580002', '307200'], ['2007-01-04', '39.330002', '40.080002', '40.080002', '37.939999', '218200'], ['2007-01-05', '38.00', '39.099998', '39.330002', '37.599998', '211400'], ['2007-01-08', '38.400002', '38.00', '38.689999', '37.560001', '117600'], ['2007-01-09', '38.919998', '38.240002', '39.200001', '38.119999', '65800'], ['2007-01-10', '39.630001', '38.650002', '39.75', '38.209999', '65900'], ['2007-01-11', '40.490002', '39.619999', '40.889999', '39.599998', '91400'], ['2007-01-12', '41.00', '40.41', '41.00', '40.389999', '62800'], ['2007-01-16', '41.299999', '41.07', '41.709999', '41.029999', '110500']] cece [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '9.85', '10.56', '10.80', '9.50', '357400'], ['2007-01-04', '9.93', '10.09', '10.15', '9.75', '173100'], ['2007-01-05', '9.89', '9.91', '10.04', '9.85', '97000'], ['2007-01-08', '10.33', '9.86', '10.47', '9.77', '110600'], ['2007-01-09', '10.35', '10.35', '10.41', '10.08', '48400'], ['2007-01-10', '10.25', '10.35', '10.40', '10.11', '60100'], ['2007-01-11', '10.24', '10.20', '10.39', '10.03', '49200'], ['2007-01-12', '10.23', '10.36', '10.36', '9.98', '69400'], ['2007-01-16', '11.09', '10.30', '11.10', '9.94', '249800']] cnxn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '15.44', '15.00', '15.92', '14.91', '451700'], ['2007-01-04', '15.68', '15.49', '15.82', '15.20', '208600'], ['2007-01-05', '14.05', '15.33', '15.33', '13.68', '397000'], ['2007-01-08', '13.72', '13.92', '13.92', '12.97', '408400'], ['2007-01-09', '13.70', '13.68', '13.96', '13.17', '216700'], ['2007-01-10', '13.57', '13.63', '13.84', '13.31', '128300'], ['2007-01-11', '14.69', '13.54', '15.23', '13.51', '351400'], ['2007-01-12', '14.83', '14.81', '14.96', '14.18', '147300'], ['2007-01-16', '16.049999', '15.19', '16.200001', '15.03', '300600']] bgcp [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '8.43', '8.80', '8.93', '7.22', '400000'], ['2007-01-04', '8.17', '8.14', '8.29', '7.91', '317100'], ['2007-01-05', '8.30', '8.15', '8.39', '8.13', '154700'], ['2007-01-08', '8.27', '8.27', '8.40', '8.10', '96400'], ['2007-01-09', '8.35', '8.25', '8.41', '8.18', '85800'], ['2007-01-10', '8.15', '8.29', '8.41', '8.06', '106900'], ['2007-01-11', '8.31', '8.18', '8.53', '8.18', '105000'], ['2007-01-12', '8.49', '8.27', '8.51', '8.27', '70200'], ['2007-01-16', '8.23', '8.56', '8.60', '8.18', '160000']] emci [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '34.360002', '34.349999', '34.919998', '33.930001', '109100'], ['2007-01-04', '33.930001', '34.369998', '34.479999', '33.540001', '65900'], ['2007-01-05', '33.00', '33.71', '33.71', '32.759997', '102200'], ['2007-01-08', '32.939999', '32.910001', '33.39', '32.279998', '72500'], ['2007-01-09', '32.819999', '32.88', '33.189998', '32.25', '48200'], ['2007-01-10', '32.189999', '32.64', '32.970002', '32.040001', '61200'], ['2007-01-11', '32.229999', '32.330003', '32.619999', '31.840001', '62900'], ['2007-01-12', '32.499999', '32.099999', '32.77', '32.099999', '42600'], ['2007-01-16', '32.69', '32.53', '33.569999', '31.94', '96900']] acgl [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '67.460009', '67.560001', '68.280001', '66.99999', '559800'], ['2007-01-04', '67.430008', '67.26', '67.560001', '66.879988', '702900'], ['2007-01-05', '66.77001', '67.139997', '67.430008', '66.50001', '250500'], ['2007-01-08', '67.160007', '66.740009', '67.23999', '66.740009', '283200'], ['2007-01-09', '66.53001', '67.23', '67.23999', '66.149998', '365100'], ['2007-01-10', '66.810001', '66.419998', '67.029991', '66.410007', '224100'], ['2007-01-11', '66.53001', '66.369987', '66.75', '66.21999', '542700'], ['2007-01-12', '66.440008', '66.300001', '66.650007', '66.200008', '360300'], ['2007-01-16', '66.620012', '66.48999', '67.139997', '66.360003', '591600']] amed [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '33.32', '33.00', '33.75', '32.759998', '289500'], ['2007-01-04', '32.580002', '33.189999', '33.189999', '32.080002', '300000'], ['2007-01-05', '32.279999', '32.599998', '32.939999', '32.099998', '433000'], ['2007-01-08', '32.50', '32.23', '32.740002', '32.209999', '159200'], ['2007-01-09', '32.099998', '32.43', '32.43', '31.74', '234600'], ['2007-01-10', '32.099998', '31.90', '32.619999', '31.799999', '226200'], ['2007-01-11', '32.950001', '32.209999', '33.110001', '32.00', '297500'], ['2007-01-12', '32.880001', '33.009998', '33.200001', '32.619999', '192200'], ['2007-01-16', '32.57', '32.970001', '33.200001', '32.380001', '237300']] csii [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.65', '5.71', '6.00', '5.62', '6000'], ['2007-01-04', '5.49', '5.67', '5.67', '5.43', '23300'], ['2007-01-05', '5.30', '5.49', '5.49', '5.16', '25100'], ['2007-01-08', '5.27', '5.25', '5.52', '5.20', '9200'], ['2007-01-09', '5.11', '5.26', '5.39', '5.08', '7600'], ['2007-01-10', '5.25', '5.11', '5.31', '4.89', '21400'], ['2007-01-11', '5.27', '5.18', '5.30', '5.09', '7100'], ['2007-01-12', '5.14', '5.24', '5.32', '5.12', '20900'], ['2007-01-16', '5.22', '5.10', '5.29', '5.08', '12000']] ffic [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '17.15', '17.23', '17.360001', '16.99', '46300'], ['2007-01-04', '17.34', '17.07', '17.469999', '16.950001', '48900'], ['2007-01-05', '16.99', '17.23', '17.27', '16.91', '52600'], ['2007-01-08', '16.950001', '16.92', '17.200001', '16.75', '81900'], ['2007-01-09', '16.969999', '16.959999', '17.030001', '16.809999', '105100'], ['2007-01-10', '17.16', '16.85', '17.200001', '16.85', '32000'], ['2007-01-11', '17.34', '17.219999', '17.360001', '17.190001', '53800'], ['2007-01-12', '17.559999', '17.370001', '17.559999', '17.290001', '26100'], ['2007-01-16', '17.32', '17.60', '17.76', '17.16', '80200']] bebe [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '19.09', '19.80', '19.980001', '19.02', '146600'], ['2007-01-04', '17.27', '17.50', '17.710001', '17.00', '429500'], ['2007-01-05', '17.09', '17.29', '17.760001', '17.07', '215400'], ['2007-01-08', '16.97', '17.010001', '17.310001', '16.97', '142300'], ['2007-01-09', '17.060001', '17.02', '17.230001', '16.94', '113900'], ['2007-01-10', '17.49', '17.05', '17.55', '17.030001', '110500'], ['2007-01-11', '17.75', '17.50', '17.97', '17.460001', '149900'], ['2007-01-12', '18.40', '17.82', '18.510001', '17.780001', '142200'], ['2007-01-16', '18.110001', '18.59', '18.82', '17.99', '108900']] algt [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '27.77', '28.360001', '28.360001', '27.51', '98400'], ['2007-01-04', '27.77', '27.48', '28.370001', '27.48', '95200'], ['2007-01-05', '27.75', '27.60', '27.85', '27.26', '93700'], ['2007-01-08', '26.98', '27.91', '27.91', '26.68', '134100'], ['2007-01-09', '26.99', '27.25', '27.40', '26.75', '102800'], ['2007-01-10', '26.969999', '26.940001', '27.33', '25.83', '196500'], ['2007-01-11', '27.360001', '26.950001', '27.450001', '26.51', '77100'], ['2007-01-12', '28.25', '27.50', '28.299999', '27.42', '92300'], ['2007-01-16', '29.58', '28.50', '29.91', '27.15', '233000']] cemi [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.77', '0.84', '0.84', '0.77', '2500'], ['2007-01-04', '0.71', '0.84', '0.84', '0.71', '2200'], ['2007-01-05', '0.77', '0.77', '0.77', '0.77', '2300'], ['2007-01-08', '0.72', '0.72', '0.72', '0.72', '200'], ['2007-01-09', '0.72', '0.78', '0.78', '0.72', '400'], ['2007-01-10', '0.80', '0.80', '0.80', '0.80', '100'], ['2007-01-11', '0.80', '0.80', '0.80', '0.80', '000'], ['2007-01-12', '0.67', '0.74', '0.75', '0.66', '4000'], ['2007-01-16', '0.70', '0.70', '0.70', '0.70', '400']] cytk [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '8.340167', '9.450189', '9.50019', '7.950159', '353200'], ['2007-01-04', '7.960159', '8.280165', '8.350166', '7.960159', '50400'], ['2007-01-05', '7.860157', '7.960159', '7.970159', '7.680154', '45200'], ['2007-01-08', '7.940158', '7.850156', '8.040161', '7.740154', '55500'], ['2007-01-09', '8.310166', '8.240164', '8.650173', '7.960159', '76300'], ['2007-01-10', '8.370167', '8.230165', '8.380167', '8.070161', '33100'], ['2007-01-11', '8.400168', '8.300166', '8.400168', '8.210164', '15800'], ['2007-01-12', '8.350166', '8.390168', '8.420168', '8.260165', '12300'], ['2007-01-16', '8.340167', '8.310166', '8.400168', '8.190163', '18500']] anip [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '2.800224', '2.840227', '2.840227', '2.75022', '6500'], ['2007-01-04', '2.800224', '2.800224', '2.820226', '2.770222', '1700'], ['2007-01-05', '2.800224', '2.840227', '2.850228', '2.770222', '2700'], ['2007-01-08', '2.940235', '2.800224', '2.950236', '2.800224', '7400'], ['2007-01-09', '2.970238', '2.970238', '2.990239', '2.850228', '3700'], ['2007-01-10', '2.900232', '2.890231', '2.940235', '2.800224', '5600'], ['2007-01-11', '2.860229', '2.960237', '2.960237', '2.840227', '4000'], ['2007-01-12', '2.800224', '2.850228', '2.850228', '2.700216', '1900'], ['2007-01-16', '2.720218', '2.800224', '2.830226', '2.660213', '9700']] axgn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.85', '0.73', '0.85', '0.70', '8100'], ['2007-01-04', '0.70', '0.70', '0.70', '0.70', '2000'], ['2007-01-05', '0.71', '0.70', '0.75', '0.70', '8000'], ['2007-01-08', '0.85', '0.70', '0.85', '0.70', '4300'], ['2007-01-09', '0.70', '0.70', '0.70', '0.70', '2000'], ['2007-01-10', '0.70', '0.70', '0.70', '0.70', '000'], ['2007-01-11', '0.70', '0.70', '0.70', '0.70', '000'], ['2007-01-12', '0.85', '0.85', '0.85', '0.85', '800'], ['2007-01-16', '0.76', '0.76', '0.76', '0.76', '800']] chrw [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '43.299999', '42.25', '43.779999', '42.110001', '3399800'], ['2007-01-04', '43.490002', '43.009998', '43.810001', '42.619999', '2719500'], ['2007-01-05', '43.049999', '43.619999', '43.709999', '42.959999', '1436800'], ['2007-01-08', '43.310001', '43.00', '43.639999', '42.849998', '1522400'], ['2007-01-09', '43.439999', '43.25', '43.849998', '42.950001', '1912900'], ['2007-01-10', '43.200001', '43.07', '43.419998', '42.630001', '1668400'], ['2007-01-11', '44.049999', '43.41', '44.09', '43.34', '1280200'], ['2007-01-12', '44.599998', '44.099998', '44.700001', '44.049999', '953300'], ['2007-01-16', '44.41', '44.509998', '45.279999', '43.950001', '1286000']] dspg [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '21.85', '21.719999', '21.99', '21.60', '323100'], ['2007-01-04', '22.17', '21.700001', '22.219999', '21.68', '184500'], ['2007-01-05', '21.75', '22.02', '22.02', '21.51', '159500'], ['2007-01-08', '21.440001', '21.690001', '21.690001', '21.040001', '222300'], ['2007-01-09', '21.76', '21.49', '21.879999', '21.33', '305900'], ['2007-01-10', '21.780001', '21.59', '21.93', '21.360001', '188500'], ['2007-01-11', '22.00', '21.780001', '22.10', '21.77', '73000'], ['2007-01-12', '22.34', '21.91', '22.370001', '21.889999', '153000'], ['2007-01-16', '22.16', '22.40', '22.48', '22.00', '185700']] esnd [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '47.049999', '47.009998', '47.900002', '46.360001', '364000'], ['2007-01-04', '46.959999', '47.060001', '47.119999', '46.099998', '441000'], ['2007-01-05', '46.169998', '46.740002', '46.990002', '45.759998', '336800'], ['2007-01-08', '46.150002', '46.060001', '46.419998', '45.150002', '368800'], ['2007-01-09', '46.380001', '46.07', '46.560001', '45.630001', '383400'], ['2007-01-10', '46.459999', '46.259998', '46.580002', '46.200001', '360600'], ['2007-01-11', '47.310001', '46.540001', '47.369999', '46.52', '311600'], ['2007-01-12', '47.369999', '47.189999', '47.57', '46.919998', '325800'], ['2007-01-16', '47.689999', '47.369999', '47.959999', '47.369999', '336000']] egbn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '17.219994', '17.310006', '17.310006', '16.510003', '13500'], ['2007-01-04', '17.059996', '17.369998', '17.369998', '17.059996', '1200'], ['2007-01-05', '17.090004', '17.009999', '17.430002', '17.009999', '500'], ['2007-01-08', '17.200005', '17.250002', '17.430002', '17.000005', '4500'], ['2007-01-09', '17.079997', '17.160003', '17.160003', '17.050002', '2900'], ['2007-01-10', '17.099999', '17.099999', '17.180004', '17.059996', '7800'], ['2007-01-11', '17.059996', '17.099999', '17.290005', '16.980003', '3800'], ['2007-01-12', '16.980003', '17.160003', '17.160003', '16.980003', '5700'], ['2007-01-16', '16.960002', '17.000005', '17.090004', '16.960002', '5600']] cmco [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '21.370001', '20.99', '21.700001', '20.99', '196600'], ['2007-01-04', '22.459999', '21.219999', '22.610001', '21.129999', '171600'], ['2007-01-05', '22.440001', '22.48', '22.690001', '21.879999', '169800'], ['2007-01-08', '23.379999', '22.549999', '23.73', '21.959999', '215500'], ['2007-01-09', '23.790001', '23.51', '23.90', '22.799999', '203200'], ['2007-01-10', '23.280001', '23.41', '23.60', '22.799999', '154800'], ['2007-01-11', '24.40', '23.24', '25.48', '23.24', '219200'], ['2007-01-12', '24.48', '24.290001', '24.57', '24.01', '103400'], ['2007-01-16', '24.639999', '24.440001', '24.98', '24.10', '124800']] cyrn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.259987', '1.269987', '1.269987', '1.229988', '257600'], ['2007-01-04', '1.259987', '1.239988', '1.259987', '1.179988', '202100'], ['2007-01-05', '1.229988', '1.249988', '1.259987', '1.199988', '45500'], ['2007-01-08', '1.269987', '1.229988', '1.339987', '1.229988', '445100'], ['2007-01-09', '1.289987', '1.269987', '1.289987', '1.259987', '141500'], ['2007-01-10', '1.269987', '1.289987', '1.299987', '1.249988', '104200'], ['2007-01-11', '1.299987', '1.269987', '1.299987', '1.259987', '121100'], ['2007-01-12', '1.289987', '1.299987', '1.299987', '1.249988', '51500'], ['2007-01-16', '1.279987', '1.299987', '1.319987', '1.269987', '75400']] alot [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '10.38', '10.25', '10.49', '10.12', '85300'], ['2007-01-04', '10.59', '10.34', '10.59', '10.33', '3900'], ['2007-01-05', '10.18', '10.51', '10.59', '10.13', '3800'], ['2007-01-08', '10.31', '10.52', '10.52', '10.24', '600'], ['2007-01-09', '10.01', '10.30', '10.30', '9.80', '20700'], ['2007-01-10', '10.25', '10.07', '10.36', '10.00', '10300'], ['2007-01-11', '10.19', '10.00', '10.29', '10.00', '7700'], ['2007-01-12', '10.35', '10.21', '10.54', '10.12', '21400'], ['2007-01-16', '10.58', '10.48', '10.58', '10.30', '11500']] aehr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '5.20', '5.02', '5.23', '5.01', '97100'], ['2007-01-04', '5.35', '5.20', '5.47', '5.18', '97200'], ['2007-01-05', '5.39', '5.48', '5.56', '5.07', '183400'], ['2007-01-08', '5.80', '5.45', '5.89', '5.37', '110300'], ['2007-01-09', '5.93', '5.80', '5.98', '5.65', '42400'], ['2007-01-10', '5.78', '5.98', '6.21', '5.75', '40700'], ['2007-01-11', '5.75', '5.53', '5.81', '5.52', '26400'], ['2007-01-12', '5.55', '5.69', '5.77', '5.45', '37500'], ['2007-01-16', '5.62', '5.51', '5.79', '5.50', '66700']] cris [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.25', '1.26', '1.35', '1.25', '253300'], ['2007-01-04', '1.26', '1.24', '1.33', '1.15', '1095800'], ['2007-01-05', '1.27', '1.26', '1.34', '1.23', '148900'], ['2007-01-08', '1.29', '1.30', '1.33', '1.23', '128100'], ['2007-01-09', '1.26', '1.28', '1.31', '1.25', '146300'], ['2007-01-10', '1.30', '1.26', '1.30', '1.26', '71800'], ['2007-01-11', '1.40', '1.28', '1.40', '1.28', '173900'], ['2007-01-12', '1.34', '1.40', '1.42', '1.33', '107800'], ['2007-01-16', '1.39', '1.32', '1.40', '1.31', '107800']] dlhc [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '1.28', '1.26', '1.30', '1.21', '4000'], ['2007-01-04', '1.28', '1.28', '1.29', '1.25', '600'], ['2007-01-05', '1.28', '1.28', '1.30', '1.20', '2800'], ['2007-01-08', '1.28', '1.22', '1.30', '1.22', '2200'], ['2007-01-09', '1.27', '1.27', '1.28', '1.23', '1800'], ['2007-01-10', '1.27', '1.23', '1.27', '1.20', '2100'], ['2007-01-11', '1.20', '1.26', '1.26', '1.18', '7500'], ['2007-01-12', '1.20', '1.20', '1.20', '1.17', '1500'], ['2007-01-16', '1.18', '1.17', '1.20', '1.15', '2400']] cybe [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '12.85', '12.73', '12.88', '12.73', '35600'], ['2007-01-04', '12.90', '12.99', '13.35', '12.80', '122300'], ['2007-01-05', '13.00', '13.08', '13.21', '12.93', '64600'], ['2007-01-08', '13.20', '13.04', '13.35', '13.04', '65400'], ['2007-01-09', '13.20', '13.25', '13.30', '13.19', '23000'], ['2007-01-10', '13.55', '13.32', '13.81', '13.21', '153100'], ['2007-01-11', '13.56', '13.87', '13.87', '13.50', '52900'], ['2007-01-12', '13.74', '13.61', '13.85', '13.61', '34100'], ['2007-01-16', '14.00', '14.22', '14.60', '14.00', '92800']] achn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '17.280001', '16.43', '17.280001', '16.059999', '54900'], ['2007-01-04', '17.450001', '17.440001', '17.50', '17.040001', '2500'], ['2007-01-05', '17.08', '17.24', '17.24', '16.700001', '95800'], ['2007-01-08', '17.440001', '17.139999', '17.440001', '17.10', '29400'], ['2007-01-09', '16.969999', '17.49', '17.60', '16.969999', '194000'], ['2007-01-10', '16.99', '16.870001', '17.00', '16.870001', '800'], ['2007-01-11', '17.00', '16.870001', '17.030001', '16.66', '8400'], ['2007-01-12', '17.00', '17.049999', '17.120001', '16.99', '3400'], ['2007-01-16', '16.83', '17.049999', '17.200001', '16.620001', '3500']] aiq [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '6.60', '6.53', '6.63', '6.45', '39400'], ['2007-01-04', '6.50', '6.56', '6.62', '6.45', '44900'], ['2007-01-05', '6.37', '6.50', '6.53', '6.34', '38100'], ['2007-01-08', '6.57', '6.32', '6.59', '6.10', '99200'], ['2007-01-09', '6.65', '6.57', '6.70', '6.37', '29900'], ['2007-01-10', '6.79', '6.59', '6.87', '6.53', '41100'], ['2007-01-11', '6.92', '6.83', '7.00', '6.79', '46100'], ['2007-01-12', '7.05', '6.96', '7.09', '6.80', '36100'], ['2007-01-16', '6.88', '7.11', '7.12', '6.85', '28700']] extr [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '4.16', '4.21', '4.28', '4.12', '2434900'], ['2007-01-04', '4.21', '4.17', '4.26', '4.13', '1718700'], ['2007-01-05', '4.10', '4.19', '4.23', '4.01', '2602800'], ['2007-01-08', '4.10', '4.09', '4.11', '4.04', '2139100'], ['2007-01-09', '4.09', '4.10', '4.12', '4.04', '1800200'], ['2007-01-10', '4.11', '4.05', '4.14', '4.05', '1432100'], ['2007-01-11', '4.10', '4.10', '4.20', '4.10', '1865700'], ['2007-01-12', '4.09', '4.10', '4.15', '4.05', '1887900'], ['2007-01-16', '4.11', '4.11', '4.15', '4.06', '1584300']] casm [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '8.03', '8.03', '8.33', '8.00', '3900'], ['2007-01-04', '8.00', '8.04', '8.082', '7.67', '31400'], ['2007-01-05', '8.00', '8.00', '8.00', '7.75', '12200'], ['2007-01-08', '7.99', '7.90', '8.00', '7.76', '11000'], ['2007-01-09', '8.03', '7.81', '8.03', '7.76', '13200'], ['2007-01-10', '8.10', '7.86', '8.10', '7.86', '5400'], ['2007-01-11', '8.223', '8.24', '8.24', '8.06', '2200'], ['2007-01-12', '8.30', '8.15', '8.40', '8.11', '4100'], ['2007-01-16', '8.17', '8.18', '8.341', '8.17', '4900']] arci [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '2.20', '2.00', '2.20', '2.00', '10700'], ['2007-01-04', '2.19', '2.19', '2.19', '2.19', '600'], ['2007-01-05', '2.15', '2.20', '2.20', '2.15', '5700'], ['2007-01-08', '2.34', '2.15', '2.35', '2.15', '3800'], ['2007-01-09', '2.19', '2.16', '2.30', '2.16', '1400'], ['2007-01-10', '2.26', '2.20', '2.29', '2.19', '13100'], ['2007-01-11', '2.29', '2.26', '2.29', '2.24', '3000'], ['2007-01-12', '2.20', '2.23', '2.27', '2.20', '1300'], ['2007-01-16', '2.26', '2.22', '2.44', '2.22', '13700']] aaxn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '7.90', '7.95', '8.05', '7.75', '2169200'], ['2007-01-04', '7.99', '7.95', '8.09', '7.91', '1143100'], ['2007-01-05', '8.07', '8.16', '8.20', '7.90', '2018300'], ['2007-01-08', '8.19', '8.25', '8.32', '8.06', '1488500'], ['2007-01-09', '8.48', '8.51', '8.63', '8.35', '3130300'], ['2007-01-10', '8.33', '8.43', '8.45', '8.26', '1318000'], ['2007-01-11', '8.22', '8.34', '8.40', '8.15', '1149700'], ['2007-01-12', '8.20', '8.16', '8.30', '8.09', '778800'], ['2007-01-16', '8.18', '8.20', '8.29', '8.13', '649300']] caas [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '11.97', '12.65', '12.80', '11.50', '393400'], ['2007-01-04', '11.64', '12.00', '12.22', '11.39', '320800'], ['2007-01-05', '10.92', '11.51', '11.75', '10.90', '386700'], ['2007-01-08', '11.32', '11.10', '11.49', '11.06', '212000'], ['2007-01-09', '10.93', '11.14', '11.55', '10.63', '288500'], ['2007-01-10', '11.01', '10.91', '11.15', '10.64', '123600'], ['2007-01-11', '11.18', '11.21', '11.35', '11.09', '136900'], ['2007-01-12', '11.34', '11.23', '11.39', '11.13', '90400'], ['2007-01-16', '11.60', '11.50', '11.70', '11.40', '250000']] actg [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '13.38', '13.40', '13.80', '13.15', '199600'], ['2007-01-04', '13.37', '13.20', '13.55', '13.15', '156900'], ['2007-01-05', '13.55', '13.23', '13.77', '13.23', '306000'], ['2007-01-08', '13.14', '13.60', '13.60', '13.00', '238800'], ['2007-01-09', '13.51', '13.14', '13.56', '13.14', '164800'], ['2007-01-10', '13.17', '13.37', '13.44', '13.15', '83000'], ['2007-01-11', '13.09', '13.18', '13.30', '13.02', '135700'], ['2007-01-12', '12.99', '13.06', '13.20', '12.83', '243600'], ['2007-01-16', '12.72', '13.03', '13.28', '12.67', '204400']] dfbg [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '0.679999', '0.699999', '0.719999', '0.679999', '4700'], ['2007-01-04', '0.699999', '0.689999', '0.709999', '0.679999', '1200'], ['2007-01-05', '0.679999', '0.699999', '0.699999', '0.679999', '4200'], ['2007-01-08', '0.689999', '0.669999', '0.689999', '0.669999', '400'], ['2007-01-09', '0.729999', '0.719999', '0.739999', '0.689999', '5400'], ['2007-01-10', '0.899999', '0.739999', '0.899999', '0.729999', '15100'], ['2007-01-11', '0.999999', '0.939999', '1.039999', '0.879999', '23400'], ['2007-01-12', '1.099999', '1.049999', '1.219999', '1.039999', '39200'], ['2007-01-16', '1.199999', '1.119999', '1.279999', '1.099999', '37600']] amnb [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '23.50', '23.200001', '23.68', '23.200001', '4900'], ['2007-01-04', '23.68', '23.68', '23.68', '23.65', '1700'], ['2007-01-05', '23.65', '23.799999', '23.85', '23.50', '2800'], ['2007-01-08', '23.48', '23.98', '23.98', '23.360001', '5400'], ['2007-01-09', '23.40', '23.50', '23.549999', '23.33', '4500'], ['2007-01-10', '23.35', '23.299999', '23.450001', '23.280001', '3300'], ['2007-01-11', '23.469999', '23.49', '23.73', '23.43', '3200'], ['2007-01-12', '23.549999', '23.559999', '23.58', '23.549999', '1100'], ['2007-01-16', '23.48', '23.450001', '23.50', '23.43', '1200']] aubn [['date', 'close', 'open', 'high', 'low', 'volume'], ['2007-01-03', '28.889999', '28.889999', '28.889999', '28.889999', '000'], ['2007-01-04', '29.209999', '28.50', '29.209999', '28.50', '1100'], ['2007-01-05', '29.209999', '29.209999', '29.209999', '29.209999', '000'], ['2007-01-08', '29.209999', '29.209999', '29.209999', '29.209999', '000'], ['2007-01-09', '29.209999', '29.209999', '29.209999', '29.209999', '000'], ['2007-01-10', '29.25', '29.32', '29.32', '29.25', '300'], ['2007-01-11', '29.25', '29.25', '29.25', '29.25', '000'], ['2007-01-12', '29.25', '29.25', '29.25', '29.25', '000'], ['2007-01-16', '29.25', '29.25', '29.25', '29.25', '000']]
stock_data_values={}
for stock , prices in stock_data.items():
stock_prices={}
headers=prices[0]
for header_key ,header_name in enumerate(headers):
values =[v[header_key] for v in prices[1:]]
if header_key == 0:
values=[parse(v) for v in values]
else:
values=[float(v) for v in values]
stock_prices[header_name]=values
stock_data_values[stock]=stock_prices
# The average closing price of all stocks over the time period.
for stock, stock_params in stock_data_values.items():
for params , params_values in stock_params.items():
if params=="close":
print("stock:",stock,"\n","average stock price value :",np.mean(params_values))
stock: amrn average stock price value : 3.9924594610038606 stock: botj average stock price value : 9.858123591891891 stock: cthr average stock price value : 2.4644787644787645 stock: cgnt average stock price value : 1.5946138996138997 stock: bcbp average stock price value : 11.546521235135135 stock: eei average stock price value : 12.263416957915059 stock: atvi average stock price value : 19.92204634131274 stock: cac average stock price value : 35.50384555559845 stock: axti average stock price value : 3.8255212355212356 stock: bbry average stock price value : 43.676590823552125 stock: apri average stock price value : 1.8681738996139 stock: apps average stock price value : 1.8256061776061776 stock: cytx average stock price value : 3.3293219922779924 stock: dxtr average stock price value : 2.7493397683397682 stock: drrx average stock price value : 2.352779922779923 stock: amri average stock price value : 11.358054055598457 stock: capr average stock price value : 2.473247462919594 stock: cohu average stock price value : 12.740305017374517 stock: cldx average stock price value : 9.006351276061778 stock: casc average stock price value : 3.0625407166023164 stock: arlz average stock price value : 7.441718146718148 stock: apwc average stock price value : 3.2336409266409265 stock: bcor average stock price value : 13.260498064864864 stock: car average stock price value : 24.829617774131275 stock: abco average stock price value : 47.64705796756756 stock: discb average stock price value : 39.652757378378375 stock: bcpc average stock price value : 41.03619678301158 stock: dox average stock price value : 37.75929727606178 stock: amrb average stock price value : 10.411073202702703 stock: crox average stock price value : 16.676393825482627 stock: aaww average stock price value : 44.33160229034749 stock: bncn average stock price value : 13.986131252895754 stock: ctxs average stock price value : 58.02012394942085 stock: cvgw average stock price value : 29.56466022934363 stock: conn average stock price value : 21.148482605791504 stock: cutr average stock price value : 11.777822398841698 stock: eng average stock price value : 3.6441969108108103 stock: crtn average stock price value : 2.1850579150579152 stock: ccur average stock price value : 4.987629343629343 stock: arcw average stock price value : 5.706739867181468 stock: brks average stock price value : 10.524733592277991 stock: cacc average stock price value : 95.49895756602318 stock: ca average stock price value : 25.74628186023166 stock: crnt average stock price value : 6.269598454826255 stock: arkr average stock price value : 20.460409264092664 stock: crws average stock price value : 5.629305019305019 stock: cart average stock price value : 6.340498070270271 stock: brew average stock price value : 8.094903474517373 stock: cake average stock price value : 34.3126757027027 stock: fll average stock price value : 2.4715752895752896 stock: flws average stock price value : 5.78195752895753 stock: cvly average stock price value : 15.412107433976836 stock: alsk average stock price value : 5.995567569498069 stock: cald average stock price value : 8.60896525096525 stock: dzsi average stock price value : 1.5382316602316604 stock: bofi average stock price value : 31.21098066177607 stock: casy average stock price value : 58.49573744092663 stock: apog average stock price value : 26.00773359150579 stock: exfo average stock price value : 4.995563706563707 stock: chfn average stock price value : 15.708602240154441 stock: asys average stock price value : 8.914054046332046 stock: egan average stock price value : 3.5465791505791504 stock: adre average stock price value : 39.145054071042466 stock: ebix average stock price value : 32.532169762934366 stock: amag average stock price value : 32.49387646872587 stock: abeo average stock price value : 2.5932200772200775 stock: crvl average stock price value : 37.4438649034749 stock: belfa average stock price value : 21.04013901081081 stock: crzo average stock price value : 34.66379924324325 stock: cpah average stock price value : 1.4116189448441248 stock: anik average stock price value : 20.77447492046332 stock: dgii average stock price value : 10.495293435521234 stock: baby average stock price value : 21.25315058880309 stock: expd average stock price value : 42.86821235366795 stock: dgicb average stock price value : 18.359567528185327 stock: ainv average stock price value : 9.949749044015444 stock: celg average stock price value : 85.09483015984556 stock: arwr average stock price value : 4.130016216216216 stock: ffhl average stock price value : 2.1926872586872586 stock: cetv average stock price value : 24.057965252509653 stock: cizn average stock price value : 20.431698791505795 stock: cbrl average stock price value : 76.63736287992279 stock: arry average stock price value : 5.182899613899614 stock: amkr average stock price value : 6.955822393436294 stock: arii average stock price value : 31.49141313359073 stock: csco average stock price value : 23.6288224027027 stock: csgs average stock price value : 23.515061787258688 stock: adru average stock price value : 22.37166796177606 stock: atax average stock price value : 5.999752895752896 stock: fhco average stock price value : 4.288459459459459 stock: bobe average stock price value : 37.68301545907335 stock: bde average stock price value : 7.226011583011584 stock: eght average stock price value : 5.531308880694981 stock: chci average stock price value : 1.4581224154440156 stock: bjri average stock price value : 31.854320508108106 stock: egt average stock price value : 1.3293513513513513 stock: cfbk average stock price value : 2.174841698841699 stock: abio average stock price value : 2.2518008000000003 stock: crmt average stock price value : 30.5432779945946 stock: anat average stock price value : 97.93825093397682 stock: fbiz average stock price value : 22.958876448262547 stock: elon average stock price value : 6.949154477992277 stock: amzn average stock price value : 275.13407757104255 stock: csgp average stock price value : 103.10355984362937 stock: ctrp average stock price value : 45.163220061389964 stock: bstc average stock price value : 25.10273743629343 stock: brkr average stock price value : 15.865401542471044 stock: actg average stock price value : 15.997490346718147 stock: aobc average stock price value : 10.59406178030888 stock: basi average stock price value : 2.4194633204633202 stock: flex average stock price value : 8.817428571814672 stock: club average stock price value : 7.270509651737452 stock: akrx average stock price value : 15.387104233590733 stock: acnb average stock price value : 17.3435289003861 stock: apdn average stock price value : 0.8241009938223938 stock: awre average stock price value : 4.083567567567567 stock: ceco average stock price value : 13.657787633204634 stock: chfc average stock price value : 27.265100385714288 stock: algn average stock price value : 36.751629348648656 stock: dhil average stock price value : 104.54806553783784 stock: daio average stock price value : 3.651555984555984 stock: cpla average stock price value : 54.80040545714285 stock: civb average stock price value : 9.309308876833976 stock: dmrc average stock price value : 22.263640273510973 stock: arcc average stock price value : 14.933262535135134 stock: cris average stock price value : 2.4645714285714284 stock: evep average stock price value : 31.358648642471042 stock: arql average stock price value : 3.8744247104247105 stock: egle average stock price value : 8.046072912741312 stock: ctib average stock price value : 4.690494208494208 stock: efsc average stock price value : 18.541934354826257 stock: acor average stock price value : 27.47286873938224 stock: colb average stock price value : 23.599138993050193 stock: falc average stock price value : 3.6092123552123554 stock: ehth average stock price value : 18.97314286911197 stock: cvti average stock price value : 10.437138995752896 stock: afam average stock price value : 29.43431277065637 stock: blkb average stock price value : 33.75537838185328 stock: cort average stock price value : 3.2995482625482624 stock: dtrm average stock price value : 3.723555984555984 stock: centa average stock price value : 10.959813017140632 stock: ffin average stock price value : 42.17889953474903 stock: chco average stock price value : 39.56640153011583 stock: avdl average stock price value : 10.10303474015444 stock: dsgx average stock price value : 9.768467180694982 stock: aubn average stock price value : 23.59867953397683 stock: atri average stock price value : 228.38977615984555 stock: aris average stock price value : 2.1661389961389963 stock: cuba average stock price value : 7.751552123552123 stock: coke average stock price value : 80.56527417181468 stock: bbby average stock price value : 50.183324364864866 stock: fbss average stock price value : 15.228308892277994 stock: fisv average stock price value : 67.52742853513513 stock: cytk average stock price value : 4.7425641938223935 stock: buse average stock price value : 10.920324543629343 stock: chke average stock price value : 19.15281466100386 stock: acta average stock price value : 11.320559837065638 stock: admp average stock price value : 1.7122164397683397 stock: adrd average stock price value : 22.517482620463323 stock: bdge average stock price value : 24.12035132432432 stock: chi average stock price value : 12.602803088416989 stock: airm average stock price value : 46.91825888803089 stock: csq average stock price value : 10.269231660231661 stock: banr average stock price value : 26.604234801930502 stock: audc average stock price value : 4.375227799227799 stock: cprt average stock price value : 37.017694950579155 stock: avnw average stock price value : 5.723947867953668 stock: clct average stock price value : 14.4366796011583 stock: ango average stock price value : 14.802289587258688 stock: attu average stock price value : 4.317359073359073 stock: bsf average stock price value : 8.928162200386101 stock: cy average stock price value : 14.158153035907336 stock: ceva average stock price value : 17.124220071042473 stock: adp average stock price value : 61.03234735559846 stock: belfb average stock price value : 21.680702705791507 stock: cvbf average stock price value : 12.391718153667954 stock: amnb average stock price value : 22.11375289034749 stock: emkr average stock price value : 4.458320463320463 stock: bnso average stock price value : 1.7172548262548262 stock: cbio average stock price value : 8.433602686100386 stock: amat average stock price value : 17.116648652509653 stock: ctas average stock price value : 50.478884142471045 stock: ccmp average stock price value : 39.67996139150579 stock: atlc average stock price value : 6.211756745173745 stock: abtl average stock price value : 6.233108108494208 stock: esrx average stock price value : 67.4280848891892 stock: cur average stock price value : 1.907691699604743 stock: amsf average stock price value : 30.34488032162162 stock: cnxn average stock price value : 14.347270266795366 stock: bmtc average stock price value : 23.783575303088803 stock: dnbf average stock price value : 16.71552883088803 stock: fmbi average stock price value : 17.350911196138995 stock: ea average stock price value : 37.33655212046332 stock: acad average stock price value : 13.823586874903475 stock: afsi average stock price value : 26.69982658918919 stock: cwbc average stock price value : 5.892640926640927 stock: byfc average stock price value : 3.4977644787644784 stock: ewbc average stock price value : 26.819362960231665 stock: ffkt average stock price value : 19.47292279305019 stock: fizz average stock price value : 19.844949835907332 stock: bkmu average stock price value : 7.306324324324323 stock: aimc average stock price value : 20.99966024942085 stock: cool average stock price value : 1.5475988922779922 stock: cresy average stock price value : 13.09593044787645 stock: csx average stock price value : 37.15074516833977 stock: airt average stock price value : 12.430108102316604 stock: fisi average stock price value : 19.93808495096525 stock: dram average stock price value : 2.0592628378378377 stock: elgx average stock price value : 8.976440163706563 stock: eltk average stock price value : 1.5323436293436294 stock: flic average stock price value : 27.732250961776057 stock: ctg average stock price value : 9.576830107335908 stock: fbnc average stock price value : 16.118270270270273 stock: cgo average stock price value : 13.7736332 stock: atlo average stock price value : 22.101030884555986 stock: fcnca average stock price value : 200.2524827814672 stock: cnsl average stock price value : 18.772135127027028 stock: cswc average stock price value : 77.7559074069498 stock: eric average stock price value : 13.297131263706566 stock: ccne average stock price value : 15.950173729729729 stock: dcth average stock price value : 2.8911660231660226 stock: esxb average stock price value : 4.032393822393822 stock: cpsh average stock price value : 1.9615839865149598 stock: djco average stock price value : 110.25166789845558 stock: dltr average stock price value : 57.418077247490345 stock: axgn average stock price value : 3.82023166023166 stock: cash average stock price value : 32.26195366332046 stock: evbs average stock price value : 8.45465635868726 stock: bcli average stock price value : 0.9969415324324326 stock: exac average stock price value : 19.53100774169884 stock: aciw average stock price value : 28.27269496023166 stock: emms average stock price value : 2.2464208494208497 stock: cmct average stock price value : 11.270061818532819 stock: core average stock price value : 44.28576448223938 stock: expo average stock price value : 46.09936678262548 stock: cvgi average stock price value : 8.536474901930502 stock: cfcb average stock price value : 7.65700699961375 stock: dwsn average stock price value : 6.194910959459459 stock: educ average stock price value : 5.948108107722009 stock: cyan average stock price value : 4.164428571428572 stock: feim average stock price value : 8.712000000000002 stock: bokf average stock price value : 56.16893048532818 stock: cdti average stock price value : 4.001780249420849 stock: dysl average stock price value : 1.863166023166023 stock: bwld average stock price value : 89.39383399150579 stock: depo average stock price value : 8.988274123938224 stock: bgfv average stock price value : 13.156471046718146 stock: dwch average stock price value : 8.038034755212355 stock: bvsn average stock price value : 8.850015447876448 stock: cui average stock price value : 3.2413753598455597 stock: atrs average stock price value : 2.035023166023166 stock: cycc average stock price value : 2.667563561003861 stock: clmt average stock price value : 23.327073368339768 stock: fast average stock price value : 44.40756368957529 stock: aey average stock price value : 2.6871505791505794 stock: aste average stock price value : 37.29283010849421 stock: ccbg average stock price value : 16.26640926872587 stock: cgen average stock price value : 4.882621621621621 stock: clrb average stock price value : 1.2045711436293434 stock: acxm average stock price value : 18.263061783783783 stock: achc average stock price value : 24.04779533822394 stock: alco average stock price value : 34.68778766100386 stock: cvlt average stock price value : 39.000996127413124 stock: cass average stock price value : 42.141633734749036 stock: atni average stock price value : 47.67885716216216 stock: cyrx average stock price value : 1.1615408884169884 stock: dest average stock price value : 18.788065616216212 stock: bcrx average stock price value : 6.095837838223938 stock: bset average stock price value : 13.877702711583012 stock: chmg average stock price value : 26.421312745173747 stock: bios average stock price value : 5.790710422779922 stock: carv average stock price value : 6.87222652972973 stock: ffbc average stock price value : 16.002316604633204 stock: eslt average stock price value : 58.57627412471042 stock: ecpg average stock price value : 24.97440927104247 stock: cpst average stock price value : 1.206953667953668 stock: cdzi average stock price value : 10.901432437837839 stock: abcb average stock price value : 17.990475994208495 stock: clro average stock price value : 6.852370656370656 stock: boch average stock price value : 6.063119691119691 stock: ebay average stock price value : 35.18885618648648 stock: banfp average stock price value : 26.41583782548263 stock: cmcsa average stock price value : 35.904505792277995 stock: cbak average stock price value : 2.4378957528957526 stock: flir average stock price value : 30.795725856370655 stock: crus average stock price value : 20.50549421969112 stock: aray average stock price value : 7.887376223391812 stock: brkl average stock price value : 10.241702702702703 stock: caty average stock price value : 21.829671827027028 stock: drys average stock price value : 13.49853955019305 stock: cmls average stock price value : 3.678938223938224 stock: expe average stock price value : 53.78315830308881 stock: artw average stock price value : 7.46590346911197 stock: bosc average stock price value : 2.1880193050193046 stock: bfin average stock price value : 10.907671818146719 stock: blfs average stock price value : 0.8122763011583011 stock: aame average stock price value : 2.779679536679537 stock: dcom average stock price value : 14.727355209652512 stock: dvax average stock price value : 6.033752898455599 stock: csiq average stock price value : 16.0704556007722 stock: adtn average stock price value : 23.847494206177608 stock: czfc average stock price value : 9.846169883783784 stock: finl average stock price value : 17.24175289150579 stock: bbgi average stock price value : 5.338297297297297 stock: avav average stock price value : 26.558296459060923 stock: dorm average stock price value : 34.767818543243244 stock: bsrr average stock price value : 16.1401776046332 stock: bwina average stock price value : 23.12426251196911 stock: cnmd average stock price value : 31.917447902316603 stock: asml average stock price value : 59.040315206563704 stock: cznc average stock price value : 18.655586874131274 stock: call average stock price value : 10.101200768339767 stock: cffi average stock price value : 32.433154460617764 stock: ancx average stock price value : 12.260374515444015 stock: ardm average stock price value : 1.928069498069498 stock: cidm average stock price value : 1.9935057915057917 stock: cbmx average stock price value : 3.7302140003861 stock: boom average stock price value : 20.597038611196908 stock: aiq average stock price value : 10.171544398841698 stock: artx average stock price value : 2.0992316602316605 stock: fcap average stock price value : 20.154212339768343 stock: atro average stock price value : 31.862567476833977 stock: cgnx average stock price value : 32.55762165714286 stock: arlp average stock price value : 46.942791493436296 stock: exel average stock price value : 6.616277998455599 stock: exls average stock price value : 26.46239382084942 stock: dwaq average stock price value : 55.77838609343629 stock: edap average stock price value : 3.2358030888030886 stock: exas average stock price value : 9.390011581081081 stock: ezpw average stock price value : 15.789984552895755 stock: akam average stock price value : 42.81851348687259 stock: cunb average stock price value : 15.998223935135135 stock: bsqr average stock price value : 4.305370656370656 stock: cenx average stock price value : 18.39556755173745 stock: artna average stock price value : 20.97944401119691 stock: cplp average stock price value : 9.927482215019763 stock: cmtl average stock price value : 30.96300771621621 stock: ctbi average stock price value : 32.61787694054054 stock: amwd average stock price value : 34.320258717374514 stock: acfc average stock price value : 5.596733538610039 stock: entg average stock price value : 9.497733591505792 stock: arow average stock price value : 25.715315076833974 stock: cyccp average stock price value : 4.965254826254826 stock: crai average stock price value : 27.154254832432432 stock: cigi average stock price value : 32.20625840617761 stock: axas average stock price value : 2.8366293436293435 stock: chrw average stock price value : 61.98583785675676 stock: dave average stock price value : 12.284664105405405 stock: cnob average stock price value : 13.295115791505792 stock: agen average stock price value : 2.999889955984556 stock: cent average stock price value : 11.431996134749035 stock: dswl average stock price value : 3.529177606177606 stock: camp average stock price value : 9.500046333590733 stock: edgw average stock price value : 5.274084942084942 stock: adbe average stock price value : 51.199436284169884 stock: dxyn average stock price value : 6.331316601930502 stock: eeft average stock price value : 35.11525484749034 stock: cban average stock price value : 8.232640922779924 stock: chkp average stock price value : 51.12600387451738 stock: cost average stock price value : 96.17006946409266 stock: amgn average stock price value : 92.2331003965251 stock: axdx average stock price value : 8.656428568339768 stock: csbk average stock price value : 11.708667741312741 stock: denn average stock price value : 5.761945945945946 stock: ffiv average stock price value : 86.29457917374518 stock: alqa average stock price value : 1.405298283011583 stock: bpop average stock price value : 17.295227834362933 stock: cmpr average stock price value : 51.058057920077225 stock: ctws average stock price value : 30.46183010540541 stock: csbr average stock price value : 1.2282443845854416 stock: bidu average stock price value : 193.53191124478766 stock: cnbka average stock price value : 30.143177581081087 stock: dxpe average stock price value : 38.61513902084942 stock: bbsi average stock price value : 30.425525077220083 stock: asna average stock price value : 17.81176063204633 stock: disca average stock price value : 39.234679803474904 stock: evol average stock price value : 5.701853281853282 stock: alks average stock price value : 28.143567575675675 stock: cwst average stock price value : 6.658471042471043 stock: amsc average stock price value : 13.049243415057914 stock: bmrn average stock price value : 50.52171040733592 stock: fbms average stock price value : 14.224830092664092 stock: cprx average stock price value : 1.9762007722007724 stock: ecol average stock price value : 28.210664105405407 stock: agys average stock price value : 10.303613901544402 stock: brcd average stock price value : 7.668254826254827 stock: cwco average stock price value : 13.6181776 stock: chnr average stock price value : 8.12607720965251 stock: adsk average stock price value : 42.24759463281853 stock: aaxn average stock price value : 11.863907341698841 stock: casi average stock price value : 1.617906349034749 stock: agii average stock price value : 40.817575337065634 stock: cvco average stock price value : 53.36543631042472 stock: cbli average stock price value : 3.610266410424711 stock: ande average stock price value : 41.82902698030888 stock: calm average stock price value : 38.32738610810811 stock: csfl average stock price value : 11.947644780694981 stock: cdns average stock price value : 14.24691891119691 stock: dmlp average stock price value : 22.28328186100386 stock: esbk average stock price value : 19.142613947490347 stock: dakt average stock price value : 12.215868713513514 stock: adxs average stock price value : 3.166938612355212 stock: dish average stock price value : 39.2437143050193 stock: amtd average stock price value : 23.490517397683398 stock: biol average stock price value : 2.638343634749034 stock: endp average stock price value : 37.34726641737452 stock: avhi average stock price value : 22.406231679150576 stock: eml average stock price value : 17.330768325482623 stock: camt average stock price value : 2.402606177606178 stock: bmra average stock price value : 0.901011583011583 stock: clwt average stock price value : 2.6171322247104247 stock: aal average stock price value : 22.07495366679537 stock: esio average stock price value : 11.514586870656371 stock: atsg average stock price value : 6.652401541698842 stock: dynt average stock price value : 1.822119691119691 stock: cnit average stock price value : 3.604745173745174 stock: asrvp average stock price value : 25.09542473243243 stock: atrc average stock price value : 11.84171041969112 stock: evlv average stock price value : 3.972590733590733 stock: atec average stock price value : 2.7025780428571426 stock: cpsi average stock price value : 44.443451738996146 stock: azpn average stock price value : 24.926833974517375 stock: cvv average stock price value : 8.6243861019305 stock: cntf average stock price value : 2.659563711969112 stock: cown average stock price value : 5.948822393822394 stock: aezs average stock price value : 1.7391445949806952 stock: banf average stock price value : 49.64349804169885 stock: cmco average stock price value : 20.1090116 stock: esca average stock price value : 8.187945943243243 stock: cnty average stock price value : 4.444320463320464 stock: else average stock price value : 4.060752895752896 stock: eqix average stock price value : 165.3847721150579 stock: asfi average stock price value : 11.159220083783783 stock: amswa average stock price value : 8.076181467181467 stock: bwinb average stock price value : 23.673023192664093 stock: arrs average stock price value : 17.104613885328185 stock: bldr average stock price value : 6.9454671849420855 stock: cspi average stock price value : 6.0528571428571425 stock: ccrn average stock price value : 10.054741314671816 stock: cers average stock price value : 4.2464787644787645 stock: farm average stock price value : 20.193166013513515 stock: crds average stock price value : 1.8903166015444013 stock: ahpi average stock price value : 3.404389961389961 stock: dgas average stock price value : 24.959196903088806 stock: bwen average stock price value : 5.326498072200772 stock: esgr average stock price value : 114.26885330617759 stock: cffn average stock price value : 21.4160772 stock: ebtc average stock price value : 17.201536692277994 stock: brid average stock price value : 8.972416988030886 stock: faro average stock price value : 34.87222776949807 stock: bont average stock price value : 10.085776056370657 stock: bldp average stock price value : 2.3273861003861 stock: avir average stock price value : 3.4036661768339767 stock: czwi average stock price value : 7.406482625482626 stock: aegn average stock price value : 19.89972970926641 stock: ahgp average stock price value : 38.20530885868726 stock: eqfn average stock price value : 5.558436266023166 stock: aapl average stock price value : 257.1765404023166 stock: colm average stock price value : 53.72719691235521 stock: elos average stock price value : 11.39328957027027 stock: cern average stock price value : 65.04237453166023 stock: clsn average stock price value : 3.00828185019305 stock: bmrc average stock price value : 39.35481079459459 stock: dgica average stock price value : 14.986583006177604 stock: chscp average stock price value : 29.073046355984555 stock: cbsh average stock price value : 42.69090342934363 stock: bksc average stock price value : 13.71162152857143 stock: becn average stock price value : 25.59151352046332 stock: aaon average stock price value : 23.617386061776063 stock: adra average stock price value : 27.35145173976834 stock: cray average stock price value : 15.423347486486486 stock: ccoi average stock price value : 23.23651737760618 stock: cacb average stock price value : 7.012756795366795 stock: dlhc average stock price value : 1.8903745173745172 stock: cdor average stock price value : 2.6057721938223937 stock: aplp average stock price value : 23.031826284169885 stock: alxn average stock price value : 97.1099267011583 stock: acet average stock price value : 12.655212363320464 stock: epay average stock price value : 20.79650191235521 stock: alny average stock price value : 39.171486488030894 stock: flxs average stock price value : 22.836366786486487 stock: crme average stock price value : 5.622293436293436 stock: ctsh average stock price value : 57.91491119652509 stock: adi average stock price value : 42.24018144826255 stock: amd average stock price value : 6.005552123166024 stock: dvcr average stock price value : 7.688459461389963 stock: essa average stock price value : 12.126070440047489 stock: bybk average stock price value : 6.642911204633204 stock: cme average stock price value : 230.2946601100386 stock: biib average stock price value : 164.53822006138998 stock: clfd average stock price value : 8.055154443629345 stock: asrv average stock price value : 2.8011698841698838 stock: anss average stock price value : 62.32520078146718 stock: aeis average stock price value : 20.003212338996136 stock: bpopn average stock price value : 21.34707336023166 stock: cbfv average stock price value : 18.72878765019305 stock: fccy average stock price value : 10.679512464864866 stock: astc average stock price value : 1.4152123552123552 stock: amot average stock price value : 9.96724324015444 stock: acls average stock price value : 3.343806946718147 stock: diod average stock price value : 22.849976832046334 stock: cpss average stock price value : 3.9003629343629345 stock: bbh average stock price value : 113.28309655096525 stock: fele average stock price value : 38.77260231583011 stock: abmd average stock price value : 33.22242086100386 stock: dxcm average stock price value : 28.520806964092667 stock: aemd average stock price value : 1.3980424710424713 stock: arcb average stock price value : 26.582247134362934 stock: chdn average stock price value : 72.21778764864865 stock: cvcy average stock price value : 9.671478766409265 stock: cytr average stock price value : 1.9986748837837838 stock: fcco average stock price value : 10.53771429034749 stock: emitf average stock price value : 12.964027813127412 stock: abax average stock price value : 34.57868337992278 stock: asur average stock price value : 3.873123663706563 stock: bbox average stock price value : 25.997579137451737 stock: arna average stock price value : 4.915745173745174 stock: cfnb average stock price value : 13.825111963706565 stock: clbs average stock price value : 2.2820694980694984 stock: efii average stock price value : 25.840223945945947 stock: cobz average stock price value : 10.071579151737453 stock: cohr average stock price value : 53.712150582625476 stock: chy average stock price value : 12.45603860888031 stock: creg average stock price value : 1.6028996138996137 stock: ctrn average stock price value : 20.54685713976834 stock: cece average stock price value : 9.062675674517374 stock: drad average stock price value : 3.053988416988417 stock: bgcp average stock price value : 7.162189189189189 stock: emci average stock price value : 25.21568724942085 stock: acgl average stock price value : 63.325907376833975 stock: amed average stock price value : 31.845227816216216 stock: csii average stock price value : 13.978281854440155 stock: ffic average stock price value : 16.59364864787645 stock: bebe average stock price value : 6.41819694980695 stock: algt average stock price value : 83.70168345444017 stock: cemi average stock price value : 2.482177606177606 stock: cree average stock price value : 36.52946716216216 stock: anip average stock price value : 17.234360110038605 stock: cinf average stock price value : 42.25041697451738 stock: etfc average stock price value : 14.956660266795364 stock: dspg average stock price value : 9.215841698069498 stock: ctic average stock price value : 1.494366311969112 stock: egbn average stock price value : 23.785038910038608 stock: allt average stock price value : 9.180019302702702 stock: cyrn average stock price value : 2.7131410714285717 stock: alot average stock price value : 10.286698842084943 stock: aehr average stock price value : 2.6085559845559847 stock: cfnl average stock price value : 14.268891889189188 stock: alog average stock price value : 64.74335521467181 stock: cybe average stock price value : 9.964861003861003 stock: achn average stock price value : 5.941177606949807 stock: extr average stock price value : 3.537501930501931 stock: casm average stock price value : 2.4918 stock: arci average stock price value : 3.1327799227799225 stock: fdef average stock price value : 23.233142840926643 stock: caas average stock price value : 7.633440158301158 stock: emcf average stock price value : 22.219915054826256 stock: dfbg average stock price value : 1.4005010393822395 stock: esnd average stock price value : 40.798293426640925 stock: bdsi average stock price value : 4.8207065644787646
#The average volume for each stock
for stock, stock_params in stock_data_values.items():
for params , params_values in stock_params.items():
if params=="volume":
print("stock:",stock,"\n","average volumne:",np.mean(params_values))
stock: aaon average volumne: 211263.861003861 stock: ahgp average volumne: 67731.81467181467 stock: bksc average volumne: 2214.285714285714 stock: artw average volumne: 15555.096525096526 stock: avav average volumne: 235268.25766395032 stock: cytk average volumne: 232239.03474903476 stock: dram average volumne: 34773.24324324324 stock: cfnb average volumne: 4137.876447876448 stock: amnb average volumne: 12595.289575289575 stock: evol average volumne: 34586.87258687259 stock: cresy average volumne: 119071.35135135135 stock: arkr average volumne: 5397.876447876448 stock: clfd average volumne: 60627.95366795367 stock: daio average volumne: 19625.830115830115 stock: cmco average volumne: 110934.09266409266 stock: artna average volumne: 16956.332046332045 stock: arwr average volumne: 587790.6177606178 stock: crds average volumne: 5209.6138996139 stock: bcbp average volumne: 6359.69111969112 stock: aey average volumne: 24661.04247104247 stock: egle average volumne: 35428.10810810811 stock: emkr average volumne: 283143.7837837838 stock: audc average volumne: 171067.83783783784 stock: efsc average volumne: 43305.21235521235 stock: arna average volumne: 4344525.791505791 stock: eqfn average volumne: 1484.5559845559847 stock: dmlp average volumne: 54844.05405405405 stock: asrvp average volumne: 3391.5830115830117 stock: amri average volumne: 244289.45945945947 stock: cac average volumne: 27063.667953667955 stock: biib average volumne: 2418686.718146718 stock: atsg average volumne: 305745.32818532817 stock: cban average volumne: 3468.3011583011585 stock: asml average volumne: 2077267.6447876447 stock: cool average volumne: 19986.409266409268 stock: dvcr average volumne: 14741.505791505791 stock: bfin average volumne: 48722.66409266409 stock: cnit average volumne: 138948.76447876447 stock: bofi average volumne: 504740.61776061775 stock: dmrc average volumne: 52071.51253918495 stock: ea average volumne: 5209939.420849421 stock: anss average volumne: 543641.2355212355 stock: cswc average volumne: 40461.08108108108 stock: expe average volumne: 2409068.494208494 stock: casm average volumne: 27250.42471042471 stock: agys average volumne: 125250.61776061777 stock: cetv average volumne: 429662.2393822394 stock: clmt average volumne: 312091.5444015444 stock: biol average volumne: 223254.5945945946 stock: ffhl average volumne: 68737.52895752896 stock: cnxn average volumne: 64599.57528957529 stock: dxyn average volumne: 38717.25868725869 stock: algn average volumne: 884272.7027027027 stock: emcf average volumne: 637.3745173745174 stock: crtn average volumne: 16739.38223938224 stock: eqix average volumne: 872987.5675675676 stock: cdor average volumne: 2642.741312741313 stock: airt average volumne: 10077.335907335908 stock: csco average volumne: 45224781.428571425 stock: awre average volumne: 39030.0 stock: cbfv average volumne: 1261.6216216216217 stock: afam average volumne: 110272.74131274132 stock: bdge average volumne: 20277.95366795367 stock: atax average volumne: 100231.9305019305 stock: denn average volumne: 625252.2393822394 stock: atni average volumne: 61553.01158301158 stock: cntf average volumne: 50532.355212355214 stock: cvgw average volumne: 83099.38223938223 stock: bmra average volumne: 1509.0733590733591 stock: arcw average volumne: 24244.362934362933 stock: cui average volumne: 44911.35135135135 stock: chmg average volumne: 3231.3127413127413 stock: arql average volumne: 355122.2393822394 stock: aris average volumne: 13280.579150579151 stock: emci average volumne: 31905.096525096524 stock: amd average volumne: 24757016.94980695 stock: dynt average volumne: 8973.011583011583 stock: buse average volumne: 56032.66409266409 stock: faro average volumne: 134904.90347490346 stock: ardm average volumne: 9891.853281853282 stock: alsk average volumne: 422474.9806949807 stock: cytr average volumne: 578542.084942085 stock: aste average volumne: 163945.05791505793 stock: ceva average volumne: 145691.00386100388 stock: dakt average volumne: 285820.88803088805 stock: drad average volumne: 64495.90733590734 stock: apri average volumne: 256304.05405405405 stock: cprx average volumne: 519350.7722007722 stock: cytx average volumne: 70441.1583011583 stock: cris average volumne: 493092.97297297296 stock: acet average volumne: 162641.66023166024 stock: call average volumne: 185475.59845559846 stock: evep average volumne: 278799.6138996139 stock: brkr average volumne: 757335.7528957529 stock: bdsi average volumne: 445380.5791505792 stock: eml average volumne: 11983.976833976834 stock: fast average volumne: 2687156.3706563707 stock: fizz average volumne: 75639.92277992278 stock: ande average volumne: 304671.08108108107 stock: crme average volumne: 86247.06563706564 stock: ffkt average volumne: 16411.467181467182 stock: extr average volumne: 903672.084942085 stock: cray average volumne: 319937.6833976834 stock: ffbc average volumne: 228614.90347490346 stock: csiq average volumne: 1927593.745173745 stock: emms average volumne: 47743.05019305019 stock: elos average volumne: 170273.0115830116 stock: adi average volumne: 3337189.034749035 stock: flir average volumne: 1321256.5250965252 stock: conn average volumne: 530900.9266409266 stock: cobz average volumne: 106686.02316602317 stock: dlhc average volumne: 12878.918918918918 stock: clct average volumne: 33276.21621621621 stock: amgn average volumne: 6412205.173745174 stock: dzsi average volumne: 166444.2084942085 stock: cohr average volumne: 162714.6332046332 stock: atlo average volumne: 9871.312741312742 stock: asna average volumne: 2170323.281853282 stock: esnd average volumne: 331482.12355212355 stock: achn average volumne: 1428632.1621621621 stock: cthr average volumne: 56900.3861003861 stock: arlp average volumne: 226772.7413127413 stock: arlz average volumne: 393096.8725868726 stock: bbh average volumne: 232690.3861003861 stock: disca average volumne: 3629313.243243243 stock: cpah average volumne: 1980.4156674660271 stock: amwd average volumne: 102757.18146718146 stock: baby average volumne: 258983.62934362935 stock: ctas average volumne: 979926.1776061776 stock: crox average volumne: 2677406.061776062 stock: cvly average volumne: 4994.015444015444 stock: alot average volumne: 5993.204633204633 stock: bcli average volumne: 70003.28185328185 stock: bbry average volumne: 18719564.942084942 stock: atvi average volumne: 9792519.536679536 stock: bvsn average volumne: 42946.98841698842 stock: belfa average volumne: 3041.2355212355214 stock: aiq average volumne: 39758.146718146716 stock: adrd average volumne: 17613.320463320462 stock: cwbc average volumne: 4858.648648648648 stock: dhil average volumne: 8233.204633204634 stock: falc average volumne: 194740.4633204633 stock: bkmu average volumne: 167983.35907335908 stock: caty average volumne: 544319.8841698841 stock: dswl average volumne: 23199.84555984556 stock: afsi average volumne: 862880.6177606178 stock: aobc average volumne: 1420790.9652509652 stock: drys average volumne: 831780.694980695 stock: bwen average volumne: 81933.32046332046 stock: brew average volumne: 52626.21621621621 stock: cunb average volumne: 15430.849420849421 stock: ffin average volumne: 229987.52895752896 stock: astc average volumne: 98270.7722007722 stock: ctrn average volumne: 161079.88416988417 stock: crws average volumne: 17826.795366795366 stock: dtrm average volumne: 6991.081081081081 stock: akam average volumne: 3720049.305019305 stock: bpopn average volumne: 6936.563706563707 stock: efii average volumne: 341202.3552123552 stock: adtn average volumne: 869738.4555984556 stock: dxcm average volumne: 550840.888030888 stock: ehth average volumne: 229180.30888030888 stock: cgnx average volumne: 541141.0424710425 stock: casy average volumne: 412956.44787644787 stock: amzn average volumne: 5974108.532818533 stock: csbr average volumne: 8801.362397820163 stock: airm average volumne: 425482.50965250965 stock: cemi average volumne: 21465.212355212356 stock: fhco average volumne: 91308.68725868726 stock: cycc average volumne: 49615.019305019305 stock: czfc average volumne: 1691.003861003861 stock: chrw average volumne: 1617904.6718146717 stock: brks average volumne: 453626.6795366795 stock: atrc average volumne: 101246.138996139 stock: fisi average volumne: 30497.490347490348 stock: amag average volumne: 516020.8108108108 stock: alny average volumne: 557952.5096525097 stock: abeo average volumne: 142349.69111969112 stock: cdti average volumne: 48131.35135135135 stock: cpsh average volumne: 5804.003371260009 stock: asys average volumne: 101983.8223938224 stock: cyan average volumne: 14854.517374517374 stock: cern average volumne: 2736305.4826254826 stock: cmtl average volumne: 269349.8069498069 stock: cgnt average volumne: 25629.38223938224 stock: capr average volumne: 10261.67056986729 stock: bidu average volumne: 14979788.764478764 stock: entg average volumne: 1012974.4787644788 stock: eeft average volumne: 358073.7837837838 stock: djco average volumne: 1364.8648648648648 stock: agen average volumne: 504033.0888030888 stock: cmpr average volumne: 543243.7065637065 stock: bbby average volumne: 3213463.397683398 stock: civb average volumne: 6788.030888030888 stock: cbrl average volumne: 370494.01544401544 stock: fcap average volumne: 840.7335907335907 stock: bmrc average volumne: 11940.61776061776 stock: brcd average volumne: 9177569.536679536 stock: bnso average volumne: 25424.440154440155 stock: cnty average volumne: 78942.81853281854 stock: dgas average volumne: 10327.142857142857 stock: eei average volumne: 5139.111969111969 stock: anat average volumne: 27090.42471042471 stock: chnr average volumne: 59754.59459459459 stock: allt average volumne: 204833.08880308882 stock: ctsh average volumne: 6460113.05019305 stock: csbk average volumne: 46853.861003861006 stock: dltr average volumne: 3526729.3822393822 stock: eltk average volumne: 30402.934362934364 stock: creg average volumne: 11223.397683397683 stock: depo average volumne: 818343.2432432432 stock: eslt average volumne: 19338.262548262548 stock: centa average volumne: 265020.68562524347 stock: cnsl average volumne: 205787.56756756757 stock: boch average volumne: 14746.409266409266 stock: csx average volumne: 11931650.617760617 stock: ahpi average volumne: 9122.818532818534 stock: dgii average volumne: 110939.07335907336 stock: esxb average volumne: 23855.250965250965 stock: ezpw average volumne: 495889.11196911195 stock: finl average volumne: 937734.6718146718 stock: arrs average volumne: 1859118.8803088802 stock: ancx average volumne: 19257.220077220078 stock: atro average volumne: 133282.58687258686 stock: clbs average volumne: 16767.799227799227 stock: abco average volumne: 276554.0540540541 stock: asfi average volumne: 57556.138996138994 stock: cnmd average volumne: 179933.51351351352 stock: chscp average volumne: 13814.169884169884 stock: fbss average volumne: 1549.2277992277993 stock: amrn average volumne: 2131168.223938224 stock: cuba average volumne: 53780.772200772204 stock: bgcp average volumne: 842065.1737451737 stock: brkl average volumne: 367152.04633204633 stock: cur average volumne: 407178.6956521739 stock: attu average volumne: 33671.5444015444 stock: atlc average volumne: 184389.69111969112 stock: atrs average volumne: 774929.9613899614 stock: adbe average volumne: 5341678.532818533 stock: cers average volumne: 594144.555984556 stock: colm average volumne: 368995.444015444 stock: cbli average volumne: 48962.393822393824 stock: avdl average volumne: 193291.62162162163 stock: egbn average volumne: 62922.50965250965 stock: cinf average volumne: 927110.7722007722 stock: banr average volumne: 109445.48262548262 stock: fbnc average volumne: 41292.04633204633 stock: flex average volumne: 6136054.633204633 stock: aapl average volumne: 130112422.35521236 stock: casc average volumne: 648725.9459459459 stock: anik average volumne: 118129.49806949806 stock: admp average volumne: 67102.54826254827 stock: amsc average volumne: 85252.89575289575 stock: dwsn average volumne: 39517.91505791506 stock: aubn average volumne: 2249.073359073359 stock: abcb average volumne: 92016.02316602317 stock: cznc average volumne: 19318.76447876448 stock: csq average volumne: 400966.0617760618 stock: axdx average volumne: 96071.77606177607 stock: anip average volumne: 107442.77992277993 stock: brid average volumne: 2353.706563706564 stock: bsrr average volumne: 25103.0888030888 stock: alks average volumne: 1101872.3552123553 stock: aegn average volumne: 290532.7027027027 stock: cnob average volumne: 42501.35135135135 stock: clrb average volumne: 84380.69498069499 stock: ewbc average volumne: 1135536.332046332 stock: amswa average volumne: 71115.36679536679 stock: edap average volumne: 134932.81853281852 stock: cnbka average volumne: 5381.814671814672 stock: aezs average volumne: 98073.74517374518 stock: apwc average volumne: 5846.061776061776 stock: dgica average volumne: 27233.783783783783 stock: dfbg average volumne: 14915.675675675675 stock: cbak average volumne: 111181.81467181467 stock: clro average volumne: 15704.671814671814 stock: aeis average volumne: 438154.0540540541 stock: cpst average volumne: 187931.66023166024 stock: crus average volumne: 1981126.9111969112 stock: bsqr average volumne: 60565.79150579151 stock: alco average volumne: 14411.467181467182 stock: aciw average volumne: 803301.2355212355 stock: endp average volumne: 2534224.3243243243 stock: dxpe average volumne: 142762.47104247104 stock: ffic average volumne: 95212.39382239382 stock: eght average volumne: 628056.1776061776 stock: cacb average volumne: 50363.12741312741 stock: becn average volumne: 539912.9343629343 stock: aaww average volumne: 287414.78764478763 stock: elgx average volumne: 500472.08494208497 stock: amtd average volumne: 3952669.806949807 stock: bobe average volumne: 285938.64864864864 stock: cown average volumne: 469422.7027027027 stock: essa average volumne: 34160.07123070835 stock: avir average volumne: 69071.31274131274 stock: ceco average volumne: 1092216.7567567567 stock: aal average volumne: 8469080.501930501 stock: ebix average volumne: 439481.6988416988 stock: acxm average volumne: 550136.6795366795 stock: colb average volumne: 224761.5057915058 stock: epay average volumne: 195480.15444015444 stock: cfnl average volumne: 126220.0 stock: cldx average volumne: 1179632.7799227799 stock: abax average volumne: 194647.83783783784 stock: cyccp average volumne: 1690.7722007722007 stock: fbiz average volumne: 12641.621621621622 stock: ca average volumne: 3778223.6293436293 stock: cdzi average volumne: 64786.75675675676 stock: banfp average volumne: 1307.4903474903474 stock: cpsi average volumne: 116006.02316602317 stock: aaxn average volumne: 1259518.9961389962 stock: chy average volumne: 213358.80308880308 stock: flws average volumne: 231783.12741312743 stock: cffn average volumne: 652601.5057915058 stock: crnt average volumne: 337920.7722007722 stock: cvcy average volumne: 9749.305019305019 stock: club average volumne: 125556.5250965251 stock: educ average volumne: 7668.416988416989 stock: cgo average volumne: 28304.092664092663 stock: axgn average volumne: 36177.644787644786 stock: cy average volumne: 7870053.281853282 stock: csfl average volumne: 94995.83011583012 stock: esio average volumne: 140898.26254826254 stock: atri average volumne: 4211.042471042471 stock: ctrp average volumne: 2776085.3667953666 stock: farm average volumne: 36534.015444015444 stock: adxs average volumne: 787985.9073359073 stock: aemd average volumne: 14546.100386100386 stock: belfb average volumne: 36338.53281853282 stock: atec average volumne: 25110.23166023166 stock: abmd average volumne: 401411.9305019305 stock: esgr average volumne: 24012.12355212355 stock: bcpc average volumne: 122519.5752895753 stock: eng average volumne: 117659.5752895753 stock: dysl average volumne: 20130.23166023166 stock: acta average volumne: 169822.47104247104 stock: evlv average volumne: 333925.21235521237 stock: cpla average volumne: 155222.50965250965 stock: feim average volumne: 12953.011583011583 stock: cvbf average volumne: 673397.1042471043 stock: abtl average volumne: 70726.21621621621 stock: chci average volumne: 19030.386100386102 stock: calm average volumne: 557183.7837837838 stock: dish average volumne: 2783090.2316602315 stock: cspi average volumne: 12143.513513513513 stock: ctib average volumne: 13332.895752895753 stock: ebtc average volumne: 8725.675675675675 stock: chfn average volumne: 33708.61003861004 stock: bwina average volumne: 677.8764478764479 stock: esca average volumne: 14486.988416988417 stock: dvax average volumne: 325822.89575289574 stock: cake average volumne: 1116720.2702702703 stock: cost average volumne: 3242085.4054054054 stock: cart average volumne: 2160.6949806949806 stock: fcco average volumne: 3558.6486486486488 stock: bwinb average volumne: 21028.72586872587 stock: evbs average volumne: 8042.625482625483 stock: bgfv average volumne: 198908.57142857142 stock: cvti average volumne: 75368.26254826254 stock: asur average volumne: 21848.262548262548 stock: bset average volumne: 42286.98841698842 stock: bde average volumne: 103194.2471042471 stock: core average volumne: 263304.0540540541 stock: cvgi average volumne: 181611.42857142858 stock: acgl average volumne: 839836.833976834 stock: amot average volumne: 28585.366795366794 stock: cmls average volumne: 619676.6795366795 stock: bstc average volumne: 24314.440154440155 stock: edgw average volumne: 24166.949806949808 stock: chkp average volumne: 1838837.4903474904 stock: elon average volumne: 22741.04247104247 stock: cdns average volumne: 3437799.189189189 stock: dest average volumne: 84935.17374517374 stock: adra average volumne: 10941.505791505791 stock: cizn average volumne: 2548.108108108108 stock: exas average volumne: 1080465.1351351351 stock: dsgx average volumne: 23805.598455598454 stock: cece average volumne: 92117.60617760618 stock: cmcsa average volumne: 34337459.69111969 stock: ebay average volumne: 29059822.548262548 stock: arcb average volumne: 457669.6525096525 stock: dwch average volumne: 48729.45945945946 stock: cenx average volumne: 2094789.111969112 stock: caas average volumne: 158379.03474903476 stock: egan average volumne: 40375.94594594595 stock: discb average volumne: 837.6061776061777 stock: cent average volumne: 175352.20077220077 stock: akrx average volumne: 962439.6525096525 stock: adre average volumne: 131657.83783783784 stock: cvco average volumne: 40272.393822393824 stock: boom average volumne: 156235.44401544402 stock: banf average volumne: 26178.91891891892 stock: apdn average volumne: 50195.67567567567 stock: casi average volumne: 42449.72972972973 stock: fisv average volumne: 2120938.1467181467 stock: actg average volumne: 417181.4285714286 stock: dox average volumne: 1047560.8108108108 stock: botj average volumne: 1336.949806949807 stock: exel average volumne: 2535425.4826254826 stock: artx average volumne: 189822.43243243243 stock: amsf average volumne: 106570.27027027027 stock: cvlt average volumne: 523583.9768339768 stock: agii average volumne: 153387.56756756757 stock: cplp average volumne: 335643.87351778656 stock: exac average volumne: 36801.312741312744 stock: dcom average volumne: 149193.32046332047 stock: acor average volumne: 603703.9768339768 stock: acnb average volumne: 3627.4517374517372 stock: dwaq average volumne: 5202.084942084942 stock: cmct average volumne: 4460.2316602316605 stock: cvv average volumne: 30440.54054054054 stock: cidm average volumne: 29690.34749034749 stock: cfbk average volumne: 9034.864864864865 stock: egt average volumne: 18746.332046332045 stock: cutr average volumne: 105842.47104247104 stock: eric average volumne: 5398251.66023166 stock: ccoi average volumne: 463522.1621621622 stock: amrb average volumne: 9668.996138996139 stock: aimc average volumne: 166429.11196911198 stock: bont average volumne: 260978.22393822393 stock: chfc average volumne: 118940.23166023166 stock: bybk average volumne: 4884.864864864865 stock: amkr average volumne: 1962583.8223938225 stock: esbk average volumne: 1612.5096525096526 stock: amat average volumne: 17738006.679536678 stock: bjri average volumne: 321006.0617760618 stock: aame average volumne: 6318.918918918919 stock: ango average volumne: 179255.48262548263 stock: ffiv average volumne: 1824256.3706563707 stock: dxtr average volumne: 30068.14671814672 stock: achc average volumne: 297078.5714285714 stock: ctbi average volumne: 49189.49806949807 stock: cort average volumne: 247523.861003861 stock: apps average volumne: 107844.55598455599 stock: aray average volumne: 715858.9083820663 stock: dorm average volumne: 147053.35907335908 stock: ccne average volumne: 17134.980694980695 stock: fcnca average volumne: 16141.196911196912 stock: fmbi average volumne: 503978.0308880309 stock: arcc average volumne: 1618264.6718146717 stock: bcor average volumne: 393857.3745173745 stock: ecol average volumne: 116783.51351351352 stock: cash average volumne: 17979.49806949807 stock: ccrn average volumne: 194633.74517374518 stock: adru average volumne: 6654.980694980695 stock: bwld average volumne: 506982.5482625483 stock: dave average volumne: 35781.23552123552 stock: ctg average volumne: 54884.32432432433 stock: blfs average volumne: 38422.779922779926 stock: alqa average volumne: 44051.62162162162 stock: bebe average volumne: 55543.51351351351 stock: diod average volumne: 339167.87644787645 stock: coke average volumne: 29195.444015444016 stock: cbio average volumne: 20758.68725868726 stock: clwt average volumne: 13665.714285714286 stock: cpss average volumne: 77826.64092664093 stock: acfc average volumne: 11198.764478764479 stock: crmt average volumne: 77179.5752895753 stock: chi average volumne: 210559.6138996139 stock: csgp average volumne: 177594.94208494207 stock: cald average volumne: 290199.0733590734 stock: flic average volumne: 23145.057915057914 stock: alog average volumne: 89872.58687258688 stock: cacc average volumne: 67477.02702702703 stock: abio average volumne: 25513.629343629345 stock: fccy average volumne: 4768.841698841698 stock: avhi average volumne: 50917.065637065636 stock: ccur average volumne: 39143.55212355212 stock: exls average volumne: 145809.6138996139 stock: exfo average volumne: 52098.49420849421 stock: camt average volumne: 140174.40154440154 stock: csii average volumne: 153592.7027027027 stock: cwco average volumne: 84308.37837837837 stock: arii average volumne: 164955.2895752896 stock: bncn average volumne: 48480.50193050193 stock: emitf average volumne: 3671.4671814671815 stock: bmrn average volumne: 1460901.0424710424 stock: clsn average volumne: 226230.15444015444 stock: dgicb average volumne: 509.72972972972974 stock: ctws average volumne: 25974.015444015444 stock: cme average volumne: 3102017.2972972975 stock: aplp average volumne: 117893.55212355213 stock: camp average volumne: 299970.7335907336 stock: car average volumne: 2076896.0231660232 stock: bosc average volumne: 31330.23166023166 stock: dnbf average volumne: 1960.4633204633205 stock: cyrx average volumne: 10998.8416988417 stock: crai average volumne: 64803.74517374517 stock: bios average volumne: 667363.359073359 stock: algt average volumne: 200137.41312741314 stock: aehr average volumne: 41511.08108108108 stock: ccmp average volumne: 185783.62934362935 stock: azpn average volumne: 533115.9459459459 stock: bbsi average volumne: 66179.69111969112 stock: axas average volumne: 1050191.0038610038 stock: cass average volumne: 21874.671814671816 stock: adsk average volumne: 3142473.7837837837 stock: bmtc average volumne: 31035.637065637067 stock: bldp average volumne: 955466.2548262548 stock: asrv average volumne: 19046.679536679538 stock: axti average volumne: 236029.42084942086 stock: ccbg average volumne: 29288.22393822394 stock: arry average volumne: 1253155.3667953669 stock: amed average volumne: 520495.7915057915 stock: chdn average volumne: 53524.32432432433 stock: acad average volumne: 1265892.5482625482 stock: cybe average volumne: 24161.58301158301 stock: carv average volumne: 2137.2972972972975 stock: else average volumne: 4009.034749034749 stock: csgs average volumne: 300707.2586872587 stock: fdef average volumne: 22811.5444015444 stock: fbms average volumne: 2726.7567567567567 stock: bokf average volumne: 142544.2084942085 stock: bcrx average volumne: 806484.2084942085 stock: byfc average volumne: 5187.2972972972975 stock: etfc average volumne: 3887712.1621621624 stock: bpop average volumne: 796606.0231660232 stock: dcth average volumne: 240321.85328185328 stock: ctic average volumne: 1071086.3706563707 stock: alxn average volumne: 1895603.9382239382 stock: cffi average volumne: 5917.181467181467 stock: chco average volumne: 66494.71042471043 stock: blkb average volumne: 242526.5637065637 stock: arow average volumne: 26645.366795366794 stock: chke average volumne: 52745.984555984556 stock: acls average volumne: 208106.67953667953 stock: cwst average volumne: 168939.38223938225 stock: bsf average volumne: 10017.722007722008 stock: bldr average volumne: 465452.77992277994 stock: arci average volumne: 20820.50193050193 stock: crzo average volumne: 1010127.0656370657 stock: cprt average volumne: 872649.5752895753 stock: adp average volumne: 2804884.092664093 stock: cyrn average volumne: 70347.99227799228 stock: cgen average volumne: 156215.7528957529 stock: expo average volumne: 117495.71428571429 stock: cohu average volumne: 97412.3166023166 stock: cbsh average volumne: 510342.5482625483 stock: bbox average volumne: 97324.40154440154 stock: cbmx average volumne: 26132.393822393824 stock: crvl average volumne: 80643.28185328185 stock: cigi average volumne: 45521.853281853284 stock: cree average volumne: 2205290.308880309 stock: bbgi average volumne: 10268.764478764479 stock: avnw average volumne: 25692.471042471043 stock: esrx average volumne: 5430109.884169884 stock: flxs average volumne: 14914.285714285714 stock: ctxs average volumne: 3333962.3166023167 stock: fele average volumne: 243712.277992278 stock: cfcb average volumne: 1414.6774816531479 stock: ecpg average volumne: 199684.05405405405 stock: celg average volumne: 7086173.3590733595 stock: fll average volumne: 43066.87258687259 stock: ainv average volumne: 1780662.0463320464 stock: drrx average volumne: 427490.23166023166 stock: basi average volumne: 22256.332046332045 stock: dspg average volumne: 120240.81081081081 stock: czwi average volumne: 7033.822393822394 stock: apog average volumne: 255130.8494208494 stock: expd average volumne: 1822973.4749034748
# The difference between the avg opening price and averafe closing price
for stock, stock_params in stock_data_values.items():
avg_open_close=0
for params , params_values in stock_params.items():
if params=="open":
avg_open=np.mean(params_values)
elif params=="close":
avg_close=np.mean(params_values)
print("stock name: ",stock)
print("average open closing price diff",abs(avg_close-avg_open))
stock name: aaon average open closing price diff 0.014567449420852085 stock name: ahgp average open closing price diff 0.010293471042466251 stock name: bksc average open closing price diff 0.007417030888031917 stock name: artw average open closing price diff 0.004444008880309269 stock name: avav average open closing price diff 0.014877774155994672 stock name: cytk average open closing price diff 0.007444117374517667 stock name: dram average open closing price diff 0.0017683366795364641 stock name: cfnb average open closing price diff 0.014803079922781848 stock name: amnb average open closing price diff 0.004694967567569819 stock name: evol average open closing price diff 0.004999999999999005 stock name: cresy average open closing price diff 0.0024245849420836407 stock name: arkr average open closing price diff 0.0031119451737460224 stock name: clfd average open closing price diff 0.002459455598456728 stock name: daio average open closing price diff 0.00938610038609955 stock name: cmco average open closing price diff 0.0004865057915033333 stock name: artna average open closing price diff 0.006555985328184022 stock name: arwr average open closing price diff 0.017479920463321363 stock name: crds average open closing price diff 0.005799227027026621 stock name: bcbp average open closing price diff 0.02228957683397681 stock name: aey average open closing price diff 0.0033552123552125224 stock name: egle average open closing price diff 0.03303861544401521 stock name: emkr average open closing price diff 0.0035328185328182826 stock name: audc average open closing price diff 0.00016216216216236035 stock name: efsc average open closing price diff 0.008513489575289412 stock name: arna average open closing price diff 0.015918918918919722 stock name: eqfn average open closing price diff 0.0012625494208498012 stock name: dmlp average open closing price diff 0.01952510424710141 stock name: asrvp average open closing price diff 0.00891506254826524 stock name: amri average open closing price diff 0.0021119683397685662 stock name: cac average open closing price diff 0.019436308880308673 stock name: biib average open closing price diff 0.02818145598453725 stock name: atsg average open closing price diff 0.0006640907335908608 stock name: cban average open closing price diff 0.00025096640926491887 stock name: asml average open closing price diff 0.0040849235521278615 stock name: cool average open closing price diff 0.00040922741312732214 stock name: dvcr average open closing price diff 0.008567569498070249 stock name: bfin average open closing price diff 0.0013861007722013596 stock name: cnit average open closing price diff 0.003050193050193606 stock name: bofi average open closing price diff 0.009760661003856086 stock name: dmrc average open closing price diff 0.0010383985109712057 stock name: ea average open closing price diff 0.017250996138990615 stock name: anss average open closing price diff 0.05086875366795596 stock name: cswc average open closing price diff 0.05594595907335531 stock name: expe average open closing price diff 0.008274143243255594 stock name: casm average open closing price diff 0.01376718146718181 stock name: agys average open closing price diff 0.005687259459460137 stock name: cetv average open closing price diff 0.047725871428571764 stock name: clmt average open closing price diff 0.026138998455596862 stock name: biol average open closing price diff 0.006864874131274679 stock name: ffhl average open closing price diff 0.004606177606177653 stock name: cnxn average open closing price diff 0.0008339749034735888 stock name: dxyn average open closing price diff 0.012509652509651303 stock name: algn average open closing price diff 0.013077216216224485 stock name: emcf average open closing price diff 0.0029961258687265513 stock name: crtn average open closing price diff 0.009000000000000341 stock name: eqix average open closing price diff 0.12352105830115079 stock name: cdor average open closing price diff 0.003625481853281709 stock name: airt average open closing price diff 0.006528947876448754 stock name: csco average open closing price diff 0.005362923166018163 stock name: awre average open closing price diff 0.007579150579149818 stock name: cbfv average open closing price diff 0.0022393837837810793 stock name: afam average open closing price diff 0.0008532200772179976 stock name: bdge average open closing price diff 0.0014594579150539744 stock name: atax average open closing price diff 0.010498069498068752 stock name: denn average open closing price diff 0.001517374517375103 stock name: atni average open closing price diff 0.00845177181466994 stock name: cntf average open closing price diff 0.011154438996138882 stock name: cvgw average open closing price diff 0.014054068725865676 stock name: bmra average open closing price diff 0.006204633204633159 stock name: arcw average open closing price diff 0.0011660335907333064 stock name: cui average open closing price diff 0.000867879536679439 stock name: chmg average open closing price diff 0.008942107722010206 stock name: arql average open closing price diff 0.0039420849420852555 stock name: aris average open closing price diff 0.00759459459459455 stock name: emci average open closing price diff 0.016088791891895937 stock name: amd average open closing price diff 0.009741311196910019 stock name: dynt average open closing price diff 0.0017992277992278094 stock name: buse average open closing price diff 0.0012587169884188398 stock name: faro average open closing price diff 0.01830497220077376 stock name: ardm average open closing price diff 0.005243243243243212 stock name: alsk average open closing price diff 0.006953665637066564 stock name: cytr average open closing price diff 0.00873361660231664 stock name: aste average open closing price diff 0.00020078416988411618 stock name: ceva average open closing price diff 0.007830105019305478 stock name: dakt average open closing price diff 0.0038185467181470756 stock name: drad average open closing price diff 0.001536679536679575 stock name: apri average open closing price diff 0.005432432432432188 stock name: cprx average open closing price diff 0.010100386100386105 stock name: cytx average open closing price diff 0.018069502316602204 stock name: cris average open closing price diff 0.0028918918918918735 stock name: acet average open closing price diff 0.0022895791505792573 stock name: call average open closing price diff 0.02168339806950037 stock name: evep average open closing price diff 0.03090733397683465 stock name: brkr average open closing price diff 0.007243252509653075 stock name: bdsi average open closing price diff 0.011625483783783253 stock name: eml average open closing price diff 0.009833958301157963 stock name: fast average open closing price diff 0.02471431776062616 stock name: fizz average open closing price diff 0.018799209652502924 stock name: ande average open closing price diff 0.0012779401544449343 stock name: crme average open closing price diff 0.006050193050192831 stock name: ffkt average open closing price diff 0.000181466795364571 stock name: extr average open closing price diff 0.0014054054054044585 stock name: cray average open closing price diff 0.003563726640924969 stock name: ffbc average open closing price diff 0.005772206177605099 stock name: csiq average open closing price diff 0.04628956640927129 stock name: emms average open closing price diff 0.0033706563706559223 stock name: elos average open closing price diff 0.0016988517374532108 stock name: adi average open closing price diff 0.010664099227795987 stock name: flir average open closing price diff 0.020880297297299677 stock name: conn average open closing price diff 0.015760629343628096 stock name: cobz average open closing price diff 3.474826254645791e-05 stock name: dlhc average open closing price diff 0.005258687258687278 stock name: clct average open closing price diff 6.94926640942839e-05 stock name: amgn average open closing price diff 0.016057893050202665 stock name: dzsi average open closing price diff 0.0002509652509654625 stock name: cohr average open closing price diff 0.05984936949806752 stock name: atlo average open closing price diff 0.01644402509652565 stock name: asna average open closing price diff 0.00035518494208375273 stock name: esnd average open closing price diff 0.001613929343633913 stock name: achn average open closing price diff 0.010803088030888475 stock name: cthr average open closing price diff 0.0013436293436290825 stock name: arlp average open closing price diff 0.044791535907329205 stock name: arlz average open closing price diff 0.012818531660230725 stock name: bbh average open closing price diff 0.05522780849419462 stock name: disca average open closing price diff 0.012644798841698446 stock name: cpah average open closing price diff 0.014299880095923312 stock name: amwd average open closing price diff 0.010092676061773886 stock name: baby average open closing price diff 0.0021699212355237307 stock name: ctas average open closing price diff 0.023463325096535925 stock name: crox average open closing price diff 0.011108109652504083 stock name: cvly average open closing price diff 0.009656357142858951 stock name: alot average open closing price diff 0.029231661003860765 stock name: bcli average open closing price diff 0.0025057397683395655 stock name: bbry average open closing price diff 0.053370501930501746 stock name: atvi average open closing price diff 0.0011467247104235412 stock name: bvsn average open closing price diff 0.011876447104246068 stock name: belfa average open closing price diff 0.011563721235525293 stock name: aiq average open closing price diff 0.003204632818532005 stock name: adrd average open closing price diff 0.004517366023168989 stock name: cwbc average open closing price diff 0.004884169884169509 stock name: dhil average open closing price diff 0.13680693204634053 stock name: falc average open closing price diff 0.0016679536679538032 stock name: bkmu average open closing price diff 0.0017297297297309555 stock name: caty average open closing price diff 0.006065604633207045 stock name: dswl average open closing price diff 0.00397683397683446 stock name: afsi average open closing price diff 0.0026717876447897027 stock name: aobc average open closing price diff 0.008949801158301796 stock name: drys average open closing price diff 0.06690345212355275 stock name: bwen average open closing price diff 0.010069498455598236 stock name: brew average open closing price diff 0.0035173799227816716 stock name: cunb average open closing price diff 0.012822370270267669 stock name: ffin average open closing price diff 0.008471151737445837 stock name: astc average open closing price diff 0.0030347490347490957 stock name: ctrn average open closing price diff 0.0004169733590728697 stock name: crws average open closing price diff 0.0028378378378377533 stock name: dtrm average open closing price diff 0.014725868725868452 stock name: akam average open closing price diff 0.0038261907335908063 stock name: bpopn average open closing price diff 0.005370633204634601 stock name: efii average open closing price diff 0.019934348648654066 stock name: adtn average open closing price diff 0.00733206023166133 stock name: dxcm average open closing price diff 0.021142883397686774 stock name: ehth average open closing price diff 0.017084952123553876 stock name: cgnx average open closing price diff 0.03513905405405637 stock name: casy average open closing price diff 0.0316949343629247 stock name: amzn average open closing price diff 0.09779960077230498 stock name: csbr average open closing price diff 0.006290384585441622 stock name: airm average open closing price diff 0.01747898687258953 stock name: cemi average open closing price diff 0.002606177606177873 stock name: fhco average open closing price diff 0.0061544401544395555 stock name: cycc average open closing price diff 0.011343643243243218 stock name: czfc average open closing price diff 0.006077222393823689 stock name: chrw average open closing price diff 0.039791492278006046 stock name: brks average open closing price diff 8.880077220396743e-05 stock name: atrc average open closing price diff 0.0007104127413128936 stock name: fisi average open closing price diff 0.006768338223938741 stock name: amag average open closing price diff 0.026664074131268478 stock name: alny average open closing price diff 0.012420833590731206 stock name: abeo average open closing price diff 0.01439382277992296 stock name: cdti average open closing price diff 0.02444435444015447 stock name: cpsh average open closing price diff 0.009251243152128108 stock name: asys average open closing price diff 0.01655599729729751 stock name: cyan average open closing price diff 0.0016370656370661152 stock name: cern average open closing price diff 0.05469882200772247 stock name: cmtl average open closing price diff 0.01733978610039344 stock name: cgnt average open closing price diff 0.0006872586872586073 stock name: capr average open closing price diff 0.0031576893052300825 stock name: bidu average open closing price diff 0.04452884324322781 stock name: entg average open closing price diff 0.0013745220077243658 stock name: eeft average open closing price diff 0.01888807953667282 stock name: djco average open closing price diff 0.11308870849418895 stock name: agen average open closing price diff 0.006930555212355749 stock name: cmpr average open closing price diff 0.0315482374517444 stock name: bbby average open closing price diff 0.017104284169889183 stock name: civb average open closing price diff 0.004660227027025954 stock name: cbrl average open closing price diff 0.005957494594596824 stock name: fcap average open closing price diff 0.0005637185328168925 stock name: bmrc average open closing price diff 0.034166035907333026 stock name: brcd average open closing price diff 0.0048416988417008255 stock name: bnso average open closing price diff 0.007247104247104064 stock name: cnty average open closing price diff 0.003220077220077222 stock name: dgas average open closing price diff 0.016992259845562074 stock name: eei average open closing price diff 0.008845577992278919 stock name: anat average open closing price diff 0.013494189961377856 stock name: chnr average open closing price diff 0.024980709652510313 stock name: allt average open closing price diff 0.007891896138996657 stock name: ctsh average open closing price diff 0.016119676833966423 stock name: csbk average open closing price diff 0.0059034752895748 stock name: dltr average open closing price diff 0.02246718030887962 stock name: eltk average open closing price diff 0.00781467181467188 stock name: creg average open closing price diff 0.005926640926641413 stock name: depo average open closing price diff 0.005772205791505058 stock name: eslt average open closing price diff 0.013822408494206684 stock name: centa average open closing price diff 0.01276198169069076 stock name: cnsl average open closing price diff 0.001374512355212687 stock name: boch average open closing price diff 0.00033590733590749267 stock name: csx average open closing price diff 0.0021698984555982292 stock name: ahpi average open closing price diff 0.004617760617760425 stock name: dgii average open closing price diff 0.0035096517374491043 stock name: esxb average open closing price diff 0.0021235521235531962 stock name: ezpw average open closing price diff 0.0057374521235509235 stock name: finl average open closing price diff 0.001274145559847284 stock name: arrs average open closing price diff 0.0005637131274127682 stock name: ancx average open closing price diff 0.0018610081081078533 stock name: atro average open closing price diff 0.014822437065632244 stock name: clbs average open closing price diff 0.013949806949806298 stock name: abco average open closing price diff 0.035579179536675554 stock name: asfi average open closing price diff 0.01521234555984563 stock name: cnmd average open closing price diff 0.015409286486487872 stock name: chscp average open closing price diff 0.0082972629343665 stock name: fbss average open closing price diff 0.008806948262545689 stock name: amrn average open closing price diff 0.010119687644787323 stock name: cuba average open closing price diff 0.014339767567567385 stock name: bgcp average open closing price diff 0.0029266409266410776 stock name: brkl average open closing price diff 0.0016409258687257733 stock name: cur average open closing price diff 0.007652173913043292 stock name: attu average open closing price diff 0.01290347490347532 stock name: atlc average open closing price diff 0.00681854208494137 stock name: atrs average open closing price diff 0.003146718146718186 stock name: adbe average open closing price diff 0.03218917142856981 stock name: cers average open closing price diff 0.00542471042471071 stock name: colm average open closing price diff 0.026949788030883326 stock name: cbli average open closing price diff 0.021571427413126454 stock name: avdl average open closing price diff 0.00772974054054032 stock name: egbn average open closing price diff 0.005131467181463734 stock name: cinf average open closing price diff 0.010486515057920087 stock name: banr average open closing price diff 0.005888366409266155 stock name: fbnc average open closing price diff 0.004733588030891411 stock name: flex average open closing price diff 0.0030810783783792317 stock name: aapl average open closing price diff 0.11762960424709945 stock name: casc average open closing price diff 0.005027027413127438 stock name: anik average open closing price diff 0.003938211196913954 stock name: admp average open closing price diff 0.003965242471042574 stock name: amsc average open closing price diff 0.0268880250965271 stock name: dwsn average open closing price diff 0.002382204247104447 stock name: aubn average open closing price diff 0.011640943243239832 stock name: abcb average open closing price diff 0.00752507837837868 stock name: cznc average open closing price diff 0.014710450579151768 stock name: csq average open closing price diff 0.010000000000001563 stock name: axdx average open closing price diff 0.002343628185329294 stock name: anip average open closing price diff 0.0037913803088756026 stock name: brid average open closing price diff 0.010764477992276866 stock name: bsrr average open closing price diff 0.0022895841698904462 stock name: alks average open closing price diff 0.016316592664090024 stock name: aegn average open closing price diff 0.007953688030887918 stock name: cnob average open closing price diff 0.003710410038610945 stock name: clrb average open closing price diff 0.005436299613899687 stock name: ewbc average open closing price diff 0.0029961127413073996 stock name: amswa average open closing price diff 0.004845559845559677 stock name: edap average open closing price diff 0.0124440154440153 stock name: cnbka average open closing price diff 0.01684164169884994 stock name: aezs average open closing price diff 0.012559862548262135 stock name: apwc average open closing price diff 0.005907335907335831 stock name: dgica average open closing price diff 0.0005173718146718187 stock name: dfbg average open closing price diff 0.003679536293436092 stock name: cbak average open closing price diff 0.00758687258687285 stock name: clro average open closing price diff 0.009648648648648006 stock name: aeis average open closing price diff 0.008324318146716081 stock name: cpst average open closing price diff 0.007131274131273901 stock name: crus average open closing price diff 0.004988415830116111 stock name: bsqr average open closing price diff 0.004853281853281821 stock name: alco average open closing price diff 0.011884160617768202 stock name: aciw average open closing price diff 0.025776042857149406 stock name: endp average open closing price diff 0.014444026254821551 stock name: dxpe average open closing price diff 0.0035251034749066434 stock name: ffic average open closing price diff 0.003818527799229088 stock name: eght average open closing price diff 0.0013243247104250955 stock name: cacb average open closing price diff 0.013640926640927198 stock name: becn average open closing price diff 0.01266023281853279 stock name: aaww average open closing price diff 0.000297270270266381 stock name: elgx average open closing price diff 0.006054062162160534 stock name: amtd average open closing price diff 0.008698896138994883 stock name: bobe average open closing price diff 0.014432476833974306 stock name: cown average open closing price diff 0.006698838996139322 stock name: essa average open closing price diff 0.0014918927582119323 stock name: avir average open closing price diff 0.0017991826254828425 stock name: ceco average open closing price diff 0.00045173938223896926 stock name: aal average open closing price diff 0.02737067374516755 stock name: ebix average open closing price diff 0.008668446718139933 stock name: acxm average open closing price diff 0.0078455756756739 stock name: colb average open closing price diff 0.003397713899612853 stock name: epay average open closing price diff 0.016965223166025112 stock name: cfnl average open closing price diff 0.009849405791506172 stock name: cldx average open closing price diff 0.014667942084940933 stock name: abax average open closing price diff 0.03721620965250594 stock name: cyccp average open closing price diff 0.005281853281853266 stock name: fbiz average open closing price diff 0.020687252895754682 stock name: ca average open closing price diff 0.009432444015445185 stock name: cdzi average open closing price diff 0.022675667181466963 stock name: banfp average open closing price diff 0.005586857915051979 stock name: cpsi average open closing price diff 0.007200751737457267 stock name: aaxn average open closing price diff 0.015613893050193894 stock name: chy average open closing price diff 0.0008918880308890209 stock name: flws average open closing price diff 0.0009806949806945298 stock name: cffn average open closing price diff 0.0009419583011585075 stock name: crnt average open closing price diff 0.007891893050192778 stock name: cvcy average open closing price diff 0.010501931660231278 stock name: club average open closing price diff 0.0056447845559848275 stock name: educ average open closing price diff 0.0019961393822383044 stock name: cgo average open closing price diff 0.0064285799227778995 stock name: axgn average open closing price diff 0.014729729729729524 stock name: cy average open closing price diff 0.00407745328185527 stock name: csfl average open closing price diff 0.003528952123552642 stock name: esio average open closing price diff 0.0018764401544402176 stock name: atri average open closing price diff 0.39902332818530795 stock name: ctrp average open closing price diff 0.01601930424710929 stock name: farm average open closing price diff 0.012320464092667294 stock name: adxs average open closing price diff 0.007212350579151483 stock name: aemd average open closing price diff 0.005548262548262128 stock name: belfb average open closing price diff 0.010424688030887808 stock name: atec average open closing price diff 0.004447874517374384 stock name: abmd average open closing price diff 0.029347519305019887 stock name: esgr average open closing price diff 0.04873359189188875 stock name: bcpc average open closing price diff 0.023293210810820142 stock name: eng average open closing price diff 0.00735521312741394 stock name: dysl average open closing price diff 0.012787644787644714 stock name: acta average open closing price diff 0.0008609969111965654 stock name: evlv average open closing price diff 0.00547876447876483 stock name: cpla average open closing price diff 0.044081135521224724 stock name: feim average open closing price diff 0.019281853281855277 stock name: cvbf average open closing price diff 0.0013050227799222824 stock name: abtl average open closing price diff 0.0020463409266406885 stock name: chci average open closing price diff 0.005351348262548017 stock name: calm average open closing price diff 0.005007716216219649 stock name: dish average open closing price diff 0.006494237451740048 stock name: cspi average open closing price diff 0.010779922779923012 stock name: ctib average open closing price diff 0.005447876447875366 stock name: ebtc average open closing price diff 0.006563722779922898 stock name: chfn average open closing price diff 0.009559726254826373 stock name: bwina average open closing price diff 0.010119686486486756 stock name: esca average open closing price diff 0.009679536293436541 stock name: dvax average open closing price diff 0.008285710038610006 stock name: cake average open closing price diff 0.011007761389961956 stock name: cost average open closing price diff 0.05246715289574411 stock name: cart average open closing price diff 0.0012780019305020929 stock name: fcco average open closing price diff 0.001513510424711484 stock name: bwinb average open closing price diff 0.001235510038608112 stock name: evbs average open closing price diff 0.0005559826254835087 stock name: bgfv average open closing price diff 0.0034169810810809054 stock name: cvti average open closing price diff 0.0011582976833981462 stock name: asur average open closing price diff 0.0057953679536675295 stock name: bset average open closing price diff 0.0055868783783807885 stock name: bde average open closing price diff 0.0075366795366811346 stock name: core average open closing price diff 0.034540466023166516 stock name: cvgi average open closing price diff 0.007362937451736329 stock name: acgl average open closing price diff 0.04661028339768336 stock name: amot average open closing price diff 0.012606175675676567 stock name: cmls average open closing price diff 0.006722007722007817 stock name: bstc average open closing price diff 0.041876437837832015 stock name: edgw average open closing price diff 0.011961389961389735 stock name: chkp average open closing price diff 0.029328216216228498 stock name: elon average open closing price diff 0.006637068725869888 stock name: cdns average open closing price diff 0.013942080694979708 stock name: dest average open closing price diff 0.004193025868719502 stock name: adra average open closing price diff 0.005629338223936742 stock name: cizn average open closing price diff 0.01160233474903194 stock name: exas average open closing price diff 0.008830113127412886 stock name: dsgx average open closing price diff 0.005915059845561288 stock name: cece average open closing price diff 0.005528956370657312 stock name: cmcsa average open closing price diff 0.013235521235522185 stock name: ebay average open closing price diff 0.010559817760615431 stock name: arcb average open closing price diff 0.002239370270277874 stock name: dwch average open closing price diff 0.01299615521235431 stock name: cenx average open closing price diff 0.018617780308879617 stock name: caas average open closing price diff 0.025397683397683224 stock name: egan average open closing price diff 0.013312741312741405 stock name: discb average open closing price diff 0.01433600694981152 stock name: cent average open closing price diff 0.013115823938223414 stock name: akrx average open closing price diff 0.002359101930503371 stock name: adre average open closing price diff 0.008258658687260834 stock name: cvco average open closing price diff 0.0034130799227867215 stock name: boom average open closing price diff 0.0006834057915021674 stock name: banf average open closing price diff 0.02210425173745989 stock name: apdn average open closing price diff 0.0029151660231659937 stock name: casi average open closing price diff 0.003806966409266588 stock name: fisv average open closing price diff 0.06399999189189032 stock name: actg average open closing price diff 1.5430115828607427e-05 stock name: dox average open closing price diff 0.028455578378384416 stock name: botj average open closing price diff 0.0005907517374517113 stock name: exel average open closing price diff 0.004525089961389561 stock name: artx average open closing price diff 0.0013243243243241665 stock name: amsf average open closing price diff 0.0036409451737426934 stock name: cvlt average open closing price diff 0.03304242239381949 stock name: agii average open closing price diff 0.008849301930496267 stock name: cplp average open closing price diff 0.0123715438735168 stock name: exac average open closing price diff 0.006227818146715691 stock name: dcom average open closing price diff 0.003208499613901239 stock name: acor average open closing price diff 0.016166024324327566 stock name: acnb average open closing price diff 0.009617749034749323 stock name: dwaq average open closing price diff 0.00046329343629025743 stock name: cmct average open closing price diff 0.0055405594594599705 stock name: cvv average open closing price diff 0.008065638996139768 stock name: cidm average open closing price diff 0.0065868725868727385 stock name: cfbk average open closing price diff 0.00018918918918897631 stock name: egt average open closing price diff 0.0002548262548263125 stock name: cutr average open closing price diff 0.009633203088801778 stock name: eric average open closing price diff 0.0042432459459469385 stock name: ccoi average open closing price diff 0.01724706756757044 stock name: amrb average open closing price diff 0.002443999227798699 stock name: aimc average open closing price diff 0.0037065749034717044 stock name: bont average open closing price diff 0.025266415444015422 stock name: chfc average open closing price diff 0.007420881081085184 stock name: bybk average open closing price diff 0.010501928185329135 stock name: amkr average open closing price diff 0.0021389965250957488 stock name: esbk average open closing price diff 0.009957489575288747 stock name: amat average open closing price diff 0.002992282625484677 stock name: bjri average open closing price diff 0.009494252895745348 stock name: aame average open closing price diff 0.00636293436293478 stock name: ango average open closing price diff 0.0022316447876420398 stock name: ffiv average open closing price diff 0.03320078725867859 stock name: dxtr average open closing price diff 0.006664093436293594 stock name: achc average open closing price diff 0.006694960231659053 stock name: ctbi average open closing price diff 0.0022935027027060073 stock name: cort average open closing price diff 0.0003938223938217966 stock name: apps average open closing price diff 0.009065637065637011 stock name: aray average open closing price diff 0.0031189068226122885 stock name: dorm average open closing price diff 0.03403476911196179 stock name: ccne average open closing price diff 0.023579142471039205 stock name: fcnca average open closing price diff 0.17578788378378363 stock name: fmbi average open closing price diff 0.0023513513513506723 stock name: arcc average open closing price diff 0.00028573590733671494 stock name: bcor average open closing price diff 0.0023976760617721027 stock name: ecol average open closing price diff 0.00533591389961785 stock name: cash average open closing price diff 0.040220054440155195 stock name: ccrn average open closing price diff 0.0041081007721999185 stock name: adru average open closing price diff 0.00044402818532418564 stock name: bwld average open closing price diff 0.052745122779924714 stock name: dave average open closing price diff 0.005258699227798758 stock name: ctg average open closing price diff 0.004374496911198733 stock name: blfs average open closing price diff 0.006613900772200698 stock name: alqa average open closing price diff 0.0038107752895752967 stock name: bebe average open closing price diff 0.003980685714284782 stock name: diod average open closing price diff 0.0014131204633223149 stock name: coke average open closing price diff 0.00952115791504582 stock name: cbio average open closing price diff 0.01260233590733506 stock name: clwt average open closing price diff 0.009428562162161924 stock name: cpss average open closing price diff 0.0012239382239385144 stock name: acfc average open closing price diff 0.013181455212354365 stock name: crmt average open closing price diff 0.014552130501932936 stock name: chi average open closing price diff 0.004115834362934834 stock name: csgp average open closing price diff 0.04196131737452902 stock name: cald average open closing price diff 0.005154436293434372 stock name: flic average open closing price diff 0.006328166409261371 stock name: alog average open closing price diff 0.01951732664092276 stock name: cacc average open closing price diff 0.052220128957543466 stock name: abio average open closing price diff 0.009311955598455324 stock name: fccy average open closing price diff 0.011559873745174087 stock name: avhi average open closing price diff 0.03189571428571725 stock name: ccur average open closing price diff 0.007409266409265314 stock name: exls average open closing price diff 0.015702701158303967 stock name: exfo average open closing price diff 0.0029227799227804496 stock name: camt average open closing price diff 0.000563706563706301 stock name: csii average open closing price diff 0.001922788803087272 stock name: cwco average open closing price diff 0.021328193822395036 stock name: arii average open closing price diff 0.019972993822399587 stock name: bncn average open closing price diff 0.016389937451739556 stock name: emitf average open closing price diff 0.011146761003860917 stock name: bmrn average open closing price diff 0.0034440057915219313 stock name: clsn average open closing price diff 0.007652508108108247 stock name: dgicb average open closing price diff 0.008791492277989477 stock name: ctws average open closing price diff 0.004579116988427501 stock name: cme average open closing price diff 0.1520733007722015 stock name: aplp average open closing price diff 0.022972950579148943 stock name: camp average open closing price diff 0.003722003474901925 stock name: car average open closing price diff 0.003652553667958358 stock name: bosc average open closing price diff 0.0008841698841695056 stock name: dnbf average open closing price diff 0.022146729729730197 stock name: cyrx average open closing price diff 0.003393670270270155 stock name: crai average open closing price diff 0.016308898069496536 stock name: bios average open closing price diff 0.002911199227799699 stock name: algt average open closing price diff 0.03250189845560669 stock name: aehr average open closing price diff 0.00110810810810813 stock name: ccmp average open closing price diff 0.0236834138996187 stock name: azpn average open closing price diff 0.024347455212353708 stock name: bbsi average open closing price diff 0.01689960231660592 stock name: axas average open closing price diff 0.0071428571428571175 stock name: cass average open closing price diff 0.04558703281853127 stock name: adsk average open closing price diff 0.03827030579150659 stock name: bmtc average open closing price diff 0.008220091891889325 stock name: bldp average open closing price diff 0.008559845559846124 stock name: asrv average open closing price diff 0.004115830115829944 stock name: axti average open closing price diff 0.0004594594594595769 stock name: ccbg average open closing price diff 0.0018108030888015492 stock name: arry average open closing price diff 0.006509652509652852 stock name: amed average open closing price diff 0.01543629575289529 stock name: chdn average open closing price diff 0.04427032664094099 stock name: acad average open closing price diff 0.008204616602316861 stock name: cybe average open closing price diff 0.027069496138995675 stock name: carv average open closing price diff 0.006127578378379184 stock name: else average open closing price diff 0.0045868725868718485 stock name: csgs average open closing price diff 0.005320476447877809 stock name: fdef average open closing price diff 0.012196908494210845 stock name: fbms average open closing price diff 0.011482613899614691 stock name: bokf average open closing price diff 0.011617730888026756 stock name: bcrx average open closing price diff 0.010069497297298113 stock name: byfc average open closing price diff 0.0008494208494211897 stock name: etfc average open closing price diff 0.00790731621622065 stock name: bpop average open closing price diff 0.0016679779922803561 stock name: dcth average open closing price diff 0.013671815057916259 stock name: ctic average open closing price diff 0.009555978764478557 stock name: alxn average open closing price diff 0.002841808880319263 stock name: cffi average open closing price diff 0.043177622393827164 stock name: chco average open closing price diff 0.008845557528957215 stock name: blkb average open closing price diff 0.036355230888034384 stock name: arow average open closing price diff 0.0019075498069547336 stock name: chke average open closing price diff 0.011509675289573806 stock name: acls average open closing price diff 0.0011196907335904172 stock name: cwst average open closing price diff 0.0016679536679538032 stock name: bsf average open closing price diff 0.018973003861001203 stock name: bldr average open closing price diff 0.009131272200770368 stock name: arci average open closing price diff 0.002081081081081404 stock name: crzo average open closing price diff 0.014420789961384628 stock name: cprt average open closing price diff 0.02477603938224604 stock name: adp average open closing price diff 0.03867175482626095 stock name: cyrn average open closing price diff 0.004972970270270771 stock name: cgen average open closing price diff 0.005837837837838755 stock name: expo average open closing price diff 0.055976842471039845 stock name: cohu average open closing price diff 0.001625483011583384 stock name: cbsh average open closing price diff 0.008038783783781867 stock name: bbox average open closing price diff 0.01867571042470928 stock name: cbmx average open closing price diff 0.00020077142857077845 stock name: crvl average open closing price diff 0.015096517760618156 stock name: cigi average open closing price diff 0.0273165347490405 stock name: cree average open closing price diff 0.015320484555985558 stock name: bbgi average open closing price diff 0.00021235521235585253 stock name: avnw average open closing price diff 0.002077215057914472 stock name: esrx average open closing price diff 0.026065604633217276 stock name: flxs average open closing price diff 0.011015456370657262 stock name: ctxs average open closing price diff 0.02888804942084988 stock name: fele average open closing price diff 0.0026409000000029437 stock name: cfcb average open closing price diff 0.01618701120123589 stock name: ecpg average open closing price diff 0.0003011532818533169 stock name: celg average open closing price diff 0.014262614671807228 stock name: fll average open closing price diff 0.0019073359073358276 stock name: ainv average open closing price diff 0.0068764339768332405 stock name: drrx average open closing price diff 0.0023166023166023564 stock name: basi average open closing price diff 0.0017992277992280314 stock name: dspg average open closing price diff 0.002374522779922117 stock name: czwi average open closing price diff 0.00401158301158322 stock name: apog average open closing price diff 0.006200771428570562 stock name: expd average open closing price diff 0.02972587451737496
# The difference between the avg opening price and averafe closing price
for stock, stock_params in stock_data_values.items():
avg_open_close=0
for params , params_values in stock_params.items():
if params=="high":
avg_open=np.mean(params_values)
elif params=="low":
avg_close=np.mean(params_values)
print("stock name: ",stock)
print("average high low price diff",abs(avg_close-avg_open))
stock name: aaon average high low price diff 0.7898690104247166 stock name: ahgp average high low price diff 1.2188957733590726 stock name: bksc average high low price diff 0.2819536243243217 stock name: artw average high low price diff 0.42190347760617897 stock name: avav average high low price diff 0.916790869227782 stock name: cytk average high low price diff 0.27984406911197013 stock name: dram average high low price diff 0.14557145328185372 stock name: cfnb average high low price diff 0.29129345250965066 stock name: amnb average high low price diff 0.5776602629343586 stock name: evol average high low price diff 0.19863320463320466 stock name: cresy average high low price diff 0.4820574567567544 stock name: arkr average high low price diff 0.4801776166023153 stock name: clfd average high low price diff 0.3605598289575296 stock name: daio average high low price diff 0.16114285714285748 stock name: cmco average high low price diff 0.7624671884169878 stock name: artna average high low price diff 0.5014015671814676 stock name: arwr average high low price diff 0.2885320424710418 stock name: crds average high low price diff 0.12949034671814674 stock name: bcbp average high low price diff 0.22737065482625596 stock name: aey average high low price diff 0.1152162162162167 stock name: egle average high low price diff 0.4798380579150576 stock name: emkr average high low price diff 0.2401467181467174 stock name: audc average high low price diff 0.18968339768339781 stock name: efsc average high low price diff 0.6554131301158286 stock name: arna average high low price diff 0.2588301158301167 stock name: eqfn average high low price diff 0.029586873359073174 stock name: dmlp average high low price diff 0.6940772335907326 stock name: asrvp average high low price diff 0.17228184594594254 stock name: amri average high low price diff 0.5083668007721993 stock name: cac average high low price diff 1.0647297382239387 stock name: biib average high low price diff 4.3383901320463565 stock name: atsg average high low price diff 0.2480270270270264 stock name: cban average high low price diff 0.20539382084942126 stock name: asml average high low price diff 1.036668064092666 stock name: cool average high low price diff 0.12790884362934363 stock name: dvcr average high low price diff 0.3577528992277994 stock name: bfin average high low price diff 0.3157606177606187 stock name: cnit average high low price diff 0.24637837837837884 stock name: bofi average high low price diff 1.0061274474903428 stock name: dmrc average high low price diff 0.9395924862852638 stock name: ea average high low price diff 1.0334092737451712 stock name: anss average high low price diff 1.362162174131278 stock name: cswc average high low price diff 2.466760622007726 stock name: expe average high low price diff 1.4299883621621703 stock name: casm average high low price diff 0.137780694980695 stock name: agys average high low price diff 0.4484054046332062 stock name: cetv average high low price diff 0.9916023293436282 stock name: clmt average high low price diff 0.7765135451737457 stock name: biol average high low price diff 0.16804231737451758 stock name: ffhl average high low price diff 0.17426254787644746 stock name: cnxn average high low price diff 0.5239382189189215 stock name: dxyn average high low price diff 0.3214362934362942 stock name: algn average high low price diff 1.0347182220077116 stock name: emcf average high low price diff 0.19333592432432312 stock name: crtn average high low price diff 0.11296138996138971 stock name: eqix average high low price diff 4.1459149803088735 stock name: cdor average high low price diff 0.135420851737452 stock name: airt average high low price diff 0.38160231853282056 stock name: csco average high low price diff 0.48559848378378234 stock name: awre average high low price diff 0.16308880308880314 stock name: cbfv average high low price diff 0.10118532625482501 stock name: afam average high low price diff 1.1605676123552087 stock name: bdge average high low price diff 0.5723513467181469 stock name: atax average high low price diff 0.15770656370656333 stock name: denn average high low price diff 0.17818918918918936 stock name: atni average high low price diff 1.485251061003865 stock name: cntf average high low price diff 0.16384556100386094 stock name: cvgw average high low price diff 0.975003876833977 stock name: bmra average high low price diff 0.042243243243243356 stock name: arcw average high low price diff 0.29909650501930507 stock name: cui average high low price diff 0.16266587567567514 stock name: chmg average high low price diff 0.3812857586872589 stock name: arql average high low price diff 0.2064864864864866 stock name: aris average high low price diff 0.07153667953667942 stock name: emci average high low price diff 0.843872640540539 stock name: amd average high low price diff 0.25315057837837873 stock name: dynt average high low price diff 0.08350965250965281 stock name: buse average high low price diff 0.3789958000000002 stock name: faro average high low price diff 1.2601429034749074 stock name: ardm average high low price diff 0.09331274131274103 stock name: alsk average high low price diff 0.20335134787644904 stock name: cytr average high low price diff 0.14299201505791492 stock name: aste average high low price diff 1.2490463598455577 stock name: ceva average high low price diff 0.6573166061776092 stock name: dakt average high low price diff 0.4522895903474904 stock name: drad average high low price diff 0.13928185328185316 stock name: apri average high low price diff 0.12766795675675713 stock name: cprx average high low price diff 0.14254054054054022 stock name: cytx average high low price diff 0.20611591621621583 stock name: cris average high low price diff 0.14546332046332067 stock name: acet average high low price diff 0.46320076563706714 stock name: call average high low price diff 0.558061784169885 stock name: evep average high low price diff 1.126320542471042 stock name: brkr average high low price diff 0.5051621768339789 stock name: bdsi average high low price diff 0.2791969135135126 stock name: eml average high low price diff 0.5495560069498033 stock name: fast average high low price diff 1.1003707258687285 stock name: fizz average high low price diff 0.6650772142857164 stock name: ande average high low price diff 1.3497645208494191 stock name: crme average high low price diff 0.29161776061776035 stock name: ffkt average high low price diff 0.6696255177606183 stock name: extr average high low price diff 0.1456486486486499 stock name: cray average high low price diff 0.608308873745175 stock name: ffbc average high low price diff 0.4837374416988407 stock name: csiq average high low price diff 1.0198649185328197 stock name: emms average high low price diff 0.12880308880308844 stock name: elos average high low price diff 0.38430887837837524 stock name: adi average high low price diff 0.9151312942084999 stock name: flir average high low price diff 0.8069073494208538 stock name: conn average high low price diff 1.0772741671814678 stock name: cobz average high low price diff 0.3680424752895757 stock name: dlhc average high low price diff 0.1147992277992278 stock name: clct average high low price diff 0.4333552779922769 stock name: amgn average high low price diff 1.9428224961389873 stock name: dzsi average high low price diff 0.10044401544401538 stock name: cohr average high low price diff 1.4484053660231595 stock name: atlo average high low price diff 0.7073204513513467 stock name: asna average high low price diff 0.6044710528957573 stock name: esnd average high low price diff 1.163231710038609 stock name: achn average high low price diff 0.34823166370656367 stock name: cthr average high low price diff 0.12487258687258729 stock name: arlp average high low price diff 1.4020811436293457 stock name: arlz average high low price diff 0.37077219382239246 stock name: bbh average high low price diff 1.987119681081083 stock name: disca average high low price diff 0.939332066795366 stock name: cpah average high low price diff 0.0817884492406078 stock name: amwd average high low price diff 1.2418842027027068 stock name: baby average high low price diff 0.7104440393822387 stock name: ctas average high low price diff 0.8714632853281827 stock name: crox average high low price diff 0.7141274339768309 stock name: cvly average high low price diff 0.3075167610038605 stock name: alot average high low price diff 0.2896138999999991 stock name: bcli average high low price diff 0.06438314247104271 stock name: bbry average high low price diff 1.7319460096525034 stock name: atvi average high low price diff 0.5315482803088791 stock name: bvsn average high low price diff 0.43010425482625436 stock name: belfa average high low price diff 0.453988418146718 stock name: aiq average high low price diff 0.4557953606177598 stock name: adrd average high low price diff 0.26866024478764317 stock name: cwbc average high low price diff 0.10893050193050247 stock name: dhil average high low price diff 2.7894439050193114 stock name: falc average high low price diff 0.1776563706563712 stock name: bkmu average high low price diff 0.23693822393822472 stock name: caty average high low price diff 0.6933783664092665 stock name: dswl average high low price diff 0.12781081081081025 stock name: afsi average high low price diff 0.7563398142857096 stock name: aobc average high low price diff 0.3936795370656352 stock name: drys average high low price diff 0.9697255416988426 stock name: bwen average high low price diff 0.36554053552123644 stock name: brew average high low price diff 0.3554517355212363 stock name: cunb average high low price diff 0.26021623050192844 stock name: ffin average high low price diff 1.1262549223938194 stock name: astc average high low price diff 0.11249806949806951 stock name: ctrn average high low price diff 0.8611699266409261 stock name: crws average high low price diff 0.1619459459459458 stock name: dtrm average high low price diff 0.1680772200772198 stock name: akam average high low price diff 1.203096579150575 stock name: bpopn average high low price diff 0.3122857262548244 stock name: efii average high low price diff 0.6775019166023171 stock name: adtn average high low price diff 0.7341660285714298 stock name: dxcm average high low price diff 1.0320618003860957 stock name: ehth average high low price diff 0.8002702447876437 stock name: cgnx average high low price diff 0.9247914984555976 stock name: casy average high low price diff 1.3622818455598562 stock name: amzn average high low price diff 6.226204572586823 stock name: csbr average high low price diff 0.06246787115609176 stock name: airm average high low price diff 1.5338918895752869 stock name: cemi average high low price diff 0.09611196911196895 stock name: fhco average high low price diff 0.17331660231660262 stock name: cycc average high low price diff 0.18578399343629348 stock name: czfc average high low price diff 0.10416603281853298 stock name: chrw average high low price diff 1.3142703293436355 stock name: brks average high low price diff 0.3740231583011564 stock name: atrc average high low price diff 0.48568339961389917 stock name: fisi average high low price diff 0.6602123544401515 stock name: amag average high low price diff 1.3898146749034694 stock name: alny average high low price diff 1.9347567888030923 stock name: abeo average high low price diff 0.2016872586872589 stock name: cdti average high low price diff 0.36396419768339827 stock name: cpsh average high low price diff 0.07205663716814192 stock name: asys average high low price diff 0.4933667961389965 stock name: cyan average high low price diff 0.1969227799227795 stock name: cern average high low price diff 1.5231312911196824 stock name: cmtl average high low price diff 0.9123514123552106 stock name: cgnt average high low price diff 0.12065250965250973 stock name: capr average high low price diff 0.1767252142857143 stock name: bidu average high low price diff 7.071447906563748 stock name: entg average high low price diff 0.30562934285714327 stock name: eeft average high low price diff 0.9405714428571414 stock name: djco average high low price diff 1.8252662563706679 stock name: agen average high low price diff 0.1884875791505798 stock name: cmpr average high low price diff 1.7440115810810894 stock name: bbby average high low price diff 1.1266216764478827 stock name: civb average high low price diff 0.23835521698841866 stock name: cbrl average high low price diff 1.724146778378369 stock name: fcap average high low price diff 0.17813514942084652 stock name: bmrc average high low price diff 0.8889730104247136 stock name: brcd average high low price diff 0.23516216216216268 stock name: bnso average high low price diff 0.09494980694980693 stock name: cnty average high low price diff 0.19298841698841684 stock name: dgas average high low price diff 0.589637098841699 stock name: eei average high low price diff 0.3370926320463319 stock name: anat average high low price diff 2.6000849428571513 stock name: chnr average high low price diff 0.5284980640926635 stock name: allt average high low price diff 0.39628572123552175 stock name: ctsh average high low price diff 1.375575357142857 stock name: csbk average high low price diff 0.28371815212355145 stock name: dltr average high low price diff 1.3480849108108117 stock name: eltk average high low price diff 0.07863706563706563 stock name: creg average high low price diff 0.11488030888030898 stock name: depo average high low price diff 0.41507336100386283 stock name: eslt average high low price diff 0.9916062231660305 stock name: centa average high low price diff 0.4306583552785348 stock name: cnsl average high low price diff 0.4976023135135108 stock name: boch average high low price diff 0.12775289575289506 stock name: csx average high low price diff 1.0204632826254851 stock name: ahpi average high low price diff 0.13699999999999912 stock name: dgii average high low price diff 0.3994131274131263 stock name: esxb average high low price diff 0.08779150579150574 stock name: ezpw average high low price diff 0.5671969216216226 stock name: finl average high low price diff 0.5962625463320457 stock name: arrs average high low price diff 0.49444786409266683 stock name: ancx average high low price diff 0.3423204548262575 stock name: atro average high low price diff 1.2825498648648619 stock name: clbs average high low price diff 0.15608880308880302 stock name: abco average high low price diff 1.3803166293436249 stock name: asfi average high low price diff 0.4120193046332048 stock name: cnmd average high low price diff 0.8240193212355216 stock name: chscp average high low price diff 0.3248957988416912 stock name: fbss average high low price diff 0.20880309227799287 stock name: amrn average high low price diff 0.24162934710424766 stock name: cuba average high low price diff 0.22883011544401555 stock name: bgcp average high low price diff 0.2530000000000001 stock name: brkl average high low price diff 0.292386099227798 stock name: cur average high low price diff 0.13587747035573128 stock name: attu average high low price diff 0.20559845559845602 stock name: atlc average high low price diff 0.33195752934362766 stock name: atrs average high low price diff 0.09912355212355206 stock name: adbe average high low price diff 1.1088687200772327 stock name: cers average high low price diff 0.21618918918918872 stock name: colm average high low price diff 1.4823861092664146 stock name: cbli average high low price diff 0.2518764482625486 stock name: avdl average high low price diff 0.5429691061776047 stock name: egbn average high low price diff 0.633710481853285 stock name: cinf average high low price diff 0.7520772073358941 stock name: banr average high low price diff 0.7694146200772245 stock name: fbnc average high low price diff 0.5618918787644773 stock name: flex average high low price diff 0.24878764555984567 stock name: aapl average high low price diff 5.506162032046348 stock name: casc average high low price diff 0.18588804015444005 stock name: anik average high low price diff 0.7659537208494207 stock name: admp average high low price diff 0.11146609768339721 stock name: amsc average high low price diff 0.7254710196911223 stock name: dwsn average high low price diff 0.3178227138996146 stock name: aubn average high low price diff 0.3393822803088824 stock name: abcb average high low price diff 0.5884715718146687 stock name: cznc average high low price diff 0.558281908108107 stock name: csq average high low price diff 0.1758880308880304 stock name: axdx average high low price diff 0.5139073235521234 stock name: anip average high low price diff 0.900969015830114 stock name: brid average high low price diff 0.27414285830115936 stock name: bsrr average high low price diff 0.5755212138996164 stock name: alks average high low price diff 1.0681544776061713 stock name: aegn average high low price diff 0.733907352123552 stock name: cnob average high low price diff 0.33472593783784 stock name: clrb average high low price diff 0.0964362706563704 stock name: ewbc average high low price diff 0.7246409579150566 stock name: amswa average high low price diff 0.28133204633204745 stock name: edap average high low price diff 0.2164555984555987 stock name: cnbka average high low price diff 0.631594642857138 stock name: aezs average high low price diff 0.1143707706563708 stock name: apwc average high low price diff 0.10923166023165942 stock name: dgica average high low price diff 0.4638648486486474 stock name: dfbg average high low price diff 0.10375671351351334 stock name: cbak average high low price diff 0.17654054054054047 stock name: clro average high low price diff 0.222602316602317 stock name: aeis average high low price diff 0.7038687328185347 stock name: cpst average high low price diff 0.07568725868725901 stock name: crus average high low price diff 0.7469884227799248 stock name: bsqr average high low price diff 0.21898455598455513 stock name: alco average high low price diff 1.2116950332046343 stock name: aciw average high low price diff 0.8341505474903457 stock name: endp average high low price diff 1.153216237451744 stock name: dxpe average high low price diff 1.4768610285714274 stock name: ffic average high low price diff 0.5001196911196892 stock name: eght average high low price diff 0.21760617760617773 stock name: cacb average high low price diff 0.3300849467181477 stock name: becn average high low price diff 0.7736293818532829 stock name: aaww average high low price diff 1.5580348119691223 stock name: elgx average high low price diff 0.34412354710424786 stock name: amtd average high low price diff 0.6037220135135151 stock name: bobe average high low price diff 0.9842702926640925 stock name: cown average high low price diff 0.28452509150579175 stock name: essa average high low price diff 0.2596280201820349 stock name: avir average high low price diff 0.15561972471042473 stock name: ceco average high low price diff 0.5896795220077244 stock name: aal average high low price diff 0.8694749606177616 stock name: ebix average high low price diff 1.3052156737451739 stock name: acxm average high low price diff 0.5303667984556029 stock name: colb average high low price diff 0.719536739768337 stock name: epay average high low price diff 0.6899806752895721 stock name: cfnl average high low price diff 0.4011274204633217 stock name: cldx average high low price diff 0.571513245945944 stock name: abax average high low price diff 1.0893861177606183 stock name: cyccp average high low price diff 0.08497297297297202 stock name: fbiz average high low price diff 0.4242741494208495 stock name: ca average high low price diff 0.5281351548262556 stock name: cdzi average high low price diff 0.559648647490345 stock name: banfp average high low price diff 0.1638301212355202 stock name: cpsi average high low price diff 1.3293050799227828 stock name: aaxn average high low price diff 0.4860424957528924 stock name: chy average high low price diff 0.21074130888031029 stock name: flws average high low price diff 0.2633243243243246 stock name: cffn average high low price diff 0.4653899621621598 stock name: crnt average high low price diff 0.2774285729729735 stock name: cvcy average high low price diff 0.259038614671816 stock name: club average high low price diff 0.3287413000000008 stock name: educ average high low price diff 0.2189961401544407 stock name: cgo average high low price diff 0.253772212741314 stock name: axgn average high low price diff 0.19099613899613876 stock name: cy average high low price diff 0.5251429501930485 stock name: csfl average high low price diff 0.42070656640926707 stock name: esio average high low price diff 0.42305405830115994 stock name: atri average high low price diff 5.025668060231652 stock name: ctrp average high low price diff 1.7892162100386102 stock name: farm average high low price diff 0.7534903644787647 stock name: adxs average high low price diff 0.26804208648648675 stock name: aemd average high low price diff 0.10464864864864865 stock name: belfb average high low price diff 0.9186061795366776 stock name: atec average high low price diff 0.17605786718146677 stock name: abmd average high low price diff 1.1296795208494288 stock name: esgr average high low price diff 3.1581542965250833 stock name: bcpc average high low price diff 1.2742354841698855 stock name: eng average high low price diff 0.2233166019305015 stock name: dysl average high low price diff 0.10111969111969121 stock name: acta average high low price diff 0.450509653281852 stock name: evlv average high low price diff 0.23284555984555988 stock name: cpla average high low price diff 1.8904594760617854 stock name: feim average high low price diff 0.31132046332046315 stock name: cvbf average high low price diff 0.3907721980694987 stock name: abtl average high low price diff 0.3269498092664094 stock name: chci average high low price diff 0.11058680193050208 stock name: calm average high low price diff 1.2083784351351312 stock name: dish average high low price diff 1.0613707081081074 stock name: cspi average high low price diff 0.2133397683397682 stock name: ctib average high low price diff 0.19263706563706595 stock name: ebtc average high low price diff 0.5577065976833957 stock name: chfn average high low price diff 0.31818535675675896 stock name: bwina average high low price diff 0.1629729884169926 stock name: esca average high low price diff 0.2828764432432447 stock name: dvax average high low price diff 0.3476872586872579 stock name: cake average high low price diff 0.8059459559845479 stock name: cost average high low price diff 1.5466871783783773 stock name: cart average high low price diff 0.11820076409266544 stock name: fcco average high low price diff 0.21067180965250998 stock name: bwinb average high low price diff 0.6802625729729712 stock name: evbs average high low price diff 0.1891042548262547 stock name: bgfv average high low price diff 0.5299807003860995 stock name: cvti average high low price diff 0.504915065250966 stock name: asur average high low price diff 0.1627992467181456 stock name: bset average high low price diff 0.5128764586872574 stock name: bde average high low price diff 0.23918146718146716 stock name: core average high low price diff 1.2397027208494222 stock name: cvgi average high low price diff 0.43869885096525074 stock name: acgl average high low price diff 1.1340349146718012 stock name: amot average high low price diff 0.46425869459459435 stock name: cmls average high low price diff 0.1907027027027035 stock name: bstc average high low price diff 1.0637413397683417 stock name: edgw average high low price diff 0.21967567567567592 stock name: chkp average high low price diff 1.0635095694980734 stock name: elon average high low price diff 0.39850579729729674 stock name: cdns average high low price diff 0.34174516216216233 stock name: dest average high low price diff 0.7431892536679499 stock name: adra average high low price diff 0.3035096718146697 stock name: cizn average high low price diff 0.3608532702702725 stock name: exas average high low price diff 0.46430887722007697 stock name: dsgx average high low price diff 0.24641312895752776 stock name: cece average high low price diff 0.38362548301158306 stock name: cmcsa average high low price diff 0.7180077861003866 stock name: ebay average high low price diff 0.8442663285714289 stock name: arcb average high low price diff 1.0956911814671777 stock name: dwch average high low price diff 0.42615830270270205 stock name: cenx average high low price diff 0.9390887895752904 stock name: caas average high low price diff 0.4040772258687255 stock name: egan average high low price diff 0.19508108108108146 stock name: discb average high low price diff 0.19681861621621266 stock name: cent average high low price diff 0.4131505637065658 stock name: akrx average high low price diff 0.6546795710424718 stock name: adre average high low price diff 0.6393089220077215 stock name: cvco average high low price diff 1.8699652459459202 stock name: boom average high low price diff 0.8586100486486465 stock name: banf average high low price diff 1.393849471428581 stock name: apdn average high low price diff 0.0641830262548263 stock name: casi average high low price diff 0.11747125907335887 stock name: fisv average high low price diff 1.15968725945946 stock name: actg average high low price diff 0.6988494416988438 stock name: dox average high low price diff 0.685579136293434 stock name: botj average high low price diff 0.14589573011583035 stock name: exel average high low price diff 0.3267876424710421 stock name: artx average high low price diff 0.1366602316602319 stock name: amsf average high low price diff 0.834478796911192 stock name: cvlt average high low price diff 1.2398996660231631 stock name: agii average high low price diff 0.9905753814671883 stock name: cplp average high low price diff 0.4153675833992114 stock name: exac average high low price diff 0.6710115845559841 stock name: dcom average high low price diff 0.42677605057914825 stock name: acor average high low price diff 1.1321120069498107 stock name: acnb average high low price diff 0.2860811312741305 stock name: dwaq average high low price diff 0.41858300000000526 stock name: cmct average high low price diff 0.3083281783783782 stock name: cvv average high low price diff 0.39215444324324444 stock name: cidm average high low price diff 0.13833204633204632 stock name: cfbk average high low price diff 0.08199613899613878 stock name: egt average high low price diff 0.08829343629343622 stock name: cutr average high low price diff 0.4272973073359072 stock name: eric average high low price diff 0.2612084810810771 stock name: ccoi average high low price diff 0.7441390042471028 stock name: amrb average high low price diff 0.24391892393822445 stock name: aimc average high low price diff 0.7029768494208462 stock name: bont average high low price diff 0.568880297683398 stock name: chfc average high low price diff 0.8077297328185367 stock name: bybk average high low price diff 0.1085598501930507 stock name: amkr average high low price diff 0.2889806961389976 stock name: esbk average high low price diff 0.32813512432432645 stock name: amat average high low price diff 0.4308494316602314 stock name: bjri average high low price diff 0.9573436714285641 stock name: aame average high low price diff 0.11191505791505785 stock name: ango average high low price diff 0.47213513938223883 stock name: ffiv average high low price diff 2.4662238038609985 stock name: dxtr average high low price diff 0.20123166023165995 stock name: achc average high low price diff 0.8224710216216202 stock name: ctbi average high low price diff 0.909830078378377 stock name: cort average high low price diff 0.19608108108108135 stock name: apps average high low price diff 0.10711969111969144 stock name: aray average high low price diff 0.35237037582845954 stock name: dorm average high low price diff 1.0721312583011553 stock name: ccne average high low price diff 0.4470424637065644 stock name: fcnca average high low price diff 4.800953801158357 stock name: fmbi average high low price diff 0.5679729644787663 stock name: arcc average high low price diff 0.33270656756756445 stock name: bcor average high low price diff 0.42928957490347663 stock name: ecol average high low price diff 0.8370000548262517 stock name: cash average high low price diff 0.8863475521235493 stock name: ccrn average high low price diff 0.45178763899613905 stock name: adru average high low price diff 0.216057938996137 stock name: bwld average high low price diff 2.4275753019304886 stock name: dave average high low price diff 0.49222006911196914 stock name: ctg average high low price diff 0.36370268108108306 stock name: blfs average high low price diff 0.0549075154440154 stock name: alqa average high low price diff 0.0908591648648649 stock name: bebe average high low price diff 0.26724710965250953 stock name: diod average high low price diff 0.7784672181467194 stock name: coke average high low price diff 2.150718105405403 stock name: cbio average high low price diff 0.420505808108107 stock name: clwt average high low price diff 0.17340993166023155 stock name: cpss average high low price diff 0.20224710424710457 stock name: acfc average high low price diff 0.18764863629343598 stock name: crmt average high low price diff 1.0373204486486465 stock name: chi average high low price diff 0.2133745158301199 stock name: csgp average high low price diff 2.7651466084941916 stock name: cald average high low price diff 0.34182624980694953 stock name: flic average high low price diff 0.6518687258687237 stock name: alog average high low price diff 1.7155404911196968 stock name: cacc average high low price diff 3.1823010057915013 stock name: abio average high low price diff 0.15186919652509623 stock name: fccy average high low price diff 0.2131735656370637 stock name: avhi average high low price diff 1.0407181513513528 stock name: ccur average high low price diff 0.21335135135135186 stock name: exls average high low price diff 0.8036563760617739 stock name: exfo average high low price diff 0.19476833976833952 stock name: camt average high low price diff 0.11874517374517346 stock name: csii average high low price diff 0.5828880316602323 stock name: cwco average high low price diff 0.6086100505791538 stock name: arii average high low price diff 1.300945943629344 stock name: bncn average high low price diff 0.35793435559845754 stock name: emitf average high low price diff 0.33675732702702454 stock name: bmrn average high low price diff 1.764702676833977 stock name: clsn average high low price diff 0.20140927953667953 stock name: dgicb average high low price diff 0.15957528146718403 stock name: ctws average high low price diff 0.7113784100386091 stock name: cme average high low price diff 7.094718135521248 stock name: aplp average high low price diff 0.8578417281853312 stock name: camp average high low price diff 0.35726640733590465 stock name: car average high low price diff 0.9140115586872533 stock name: bosc average high low price diff 0.1446254826254827 stock name: dnbf average high low price diff 0.23260618223938323 stock name: cyrx average high low price diff 0.09948067065637045 stock name: crai average high low price diff 0.9732085123552103 stock name: bios average high low price diff 0.2632239389961386 stock name: algt average high low price diff 2.773351412355197 stock name: aehr average high low price diff 0.16801930501930507 stock name: ccmp average high low price diff 1.0634826505791466 stock name: azpn average high low price diff 0.6736834054054093 stock name: bbsi average high low price diff 1.183231684555981 stock name: axas average high low price diff 0.167872586872587 stock name: cass average high low price diff 1.3296680571428539 stock name: adsk average high low price diff 1.1254594598455583 stock name: bmtc average high low price diff 0.626166028957531 stock name: bldp average high low price diff 0.13246332046332032 stock name: asrv average high low price diff 0.10201158301158397 stock name: axti average high low price diff 0.18745945945945985 stock name: ccbg average high low price diff 0.6222162347490361 stock name: arry average high low price diff 0.2689768339768346 stock name: amed average high low price diff 1.2431699285714224 stock name: chdn average high low price diff 1.814980712741317 stock name: acad average high low price diff 0.7195135216216251 stock name: cybe average high low price diff 0.432243248262548 stock name: carv average high low price diff 0.26527185405405174 stock name: else average high low price diff 0.10008880308880297 stock name: csgs average high low price diff 0.613281837451737 stock name: fdef average high low price diff 0.6435945818532787 stock name: fbms average high low price diff 0.21635135907335723 stock name: bokf average high low price diff 1.3147567482625533 stock name: bcrx average high low price diff 0.37193822432432455 stock name: byfc average high low price diff 0.0867567567567562 stock name: etfc average high low price diff 0.45129729111969574 stock name: bpop average high low price diff 0.4811119552123593 stock name: dcth average high low price diff 0.19977606254826208 stock name: ctic average high low price diff 0.08189958301158273 stock name: alxn average high low price diff 3.051448031660229 stock name: cffi average high low price diff 0.8206680861003868 stock name: chco average high low price diff 1.0742240042471067 stock name: blkb average high low price diff 0.9400232501930503 stock name: arow average high low price diff 0.667725617374515 stock name: chke average high low price diff 0.6782934100386129 stock name: acls average high low price diff 0.15110038494208533 stock name: cwst average high low price diff 0.29374903552123577 stock name: bsf average high low price diff 0.27772595714285764 stock name: bldr average high low price diff 0.3340887969111961 stock name: arci average high low price diff 0.19399613899613932 stock name: crzo average high low price diff 1.635081118532817 stock name: cprt average high low price diff 0.7692355833976876 stock name: adp average high low price diff 0.9456602555984617 stock name: cyrn average high low price diff 0.12091110308880326 stock name: cgen average high low price diff 0.22252895752895796 stock name: expo average high low price diff 1.218243285714287 stock name: cohu average high low price diff 0.5114092656370666 stock name: cbsh average high low price diff 0.9282778370656359 stock name: bbox average high low price diff 0.9313088899613895 stock name: cbmx average high low price diff 0.228594696525096 stock name: crvl average high low price diff 1.2539189942084974 stock name: cigi average high low price diff 0.7794168741312717 stock name: cree average high low price diff 1.317362915444015 stock name: bbgi average high low price diff 0.27609652509652527 stock name: avnw average high low price diff 0.28216591698841587 stock name: esrx average high low price diff 1.5908802903474992 stock name: flxs average high low price diff 0.7174594671814702 stock name: ctxs average high low price diff 1.5210540324324384 stock name: fele average high low price diff 1.1941390652509654 stock name: cfcb average high low price diff 0.18600717033603775 stock name: ecpg average high low price diff 0.824339776447875 stock name: celg average high low price diff 2.261142765637061 stock name: fll average high low price diff 0.1103243243243246 stock name: ainv average high low price diff 0.31394980888030943 stock name: drrx average high low price diff 0.1553011583011581 stock name: basi average high low price diff 0.11103861003861049 stock name: dspg average high low price diff 0.3255830108108082 stock name: czwi average high low price diff 0.10113513513513439 stock name: apog average high low price diff 0.8763050212355203 stock name: expd average high low price diff 1.0229266779922739
#Most traded stock each day
stock_volumne_date={}
for stock , stock_params in stock_data_values.items():
for date_index,date in enumerate(stock_params["date"]):
if date not in stock_volumne_date:
stock_volumne_date[date]=[]
stock_volumne_date[date].append([stock,stock_params["volume"][date_index]])
most_traded=[]
for k , v in stock_volumne_date.items():
ordered=sorted(v , key=lambda i : i[1],reverse=True)
most_traded.append([k,ordered[0][0]])
sorted(most_traded,key=lambda traded:traded[0])
[[datetime.datetime(2007, 1, 3, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 4, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 5, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 8, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 9, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 10, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 11, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 12, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 16, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 17, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 18, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 19, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 22, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 23, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 24, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 25, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 26, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 29, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 30, 0, 0), 'aapl'], [datetime.datetime(2007, 1, 31, 0, 0), 'aapl'], [datetime.datetime(2007, 2, 1, 0, 0), 'aapl'], [datetime.datetime(2007, 2, 2, 0, 0), 'aapl'], [datetime.datetime(2007, 2, 5, 0, 0), 'aapl'], [datetime.datetime(2007, 2, 6, 0, 0), 'aapl'], [datetime.datetime(2007, 2, 7, 0, 0), 'aapl'], [datetime.datetime(2007, 2, 8, 0, 0), 'aapl'], [datetime.datetime(2007, 2, 9, 0, 0), 'aapl'], [datetime.datetime(2007, 2, 12, 0, 0), 'aapl'], [datetime.datetime(2007, 2, 13, 0, 0), 'aapl'], [datetime.datetime(2007, 2, 14, 0, 0), 'aapl'], [datetime.datetime(2007, 2, 15, 0, 0), 'bidu'], [datetime.datetime(2007, 2, 16, 0, 0), 'aapl'], [datetime.datetime(2007, 2, 20, 0, 0), 'aapl'], [datetime.datetime(2007, 2, 21, 0, 0), 'aapl'], [datetime.datetime(2007, 2, 22, 0, 0), 'aapl'], [datetime.datetime(2007, 2, 23, 0, 0), 'aapl'], [datetime.datetime(2007, 2, 26, 0, 0), 'aapl'], [datetime.datetime(2007, 2, 27, 0, 0), 'aapl'], [datetime.datetime(2007, 2, 28, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 1, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 2, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 5, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 6, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 7, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 8, 0, 0), 'cy'], [datetime.datetime(2007, 3, 9, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 12, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 13, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 14, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 15, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 16, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 19, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 20, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 21, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 22, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 23, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 26, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 27, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 28, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 29, 0, 0), 'aapl'], [datetime.datetime(2007, 3, 30, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 2, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 3, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 4, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 5, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 9, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 10, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 11, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 12, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 13, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 16, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 17, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 18, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 19, 0, 0), 'ebay'], [datetime.datetime(2007, 4, 20, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 23, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 24, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 25, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 26, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 27, 0, 0), 'aapl'], [datetime.datetime(2007, 4, 30, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 1, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 2, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 3, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 4, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 7, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 8, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 9, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 10, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 11, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 14, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 15, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 16, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 17, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 18, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 21, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 22, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 23, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 24, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 25, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 29, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 30, 0, 0), 'aapl'], [datetime.datetime(2007, 5, 31, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 1, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 4, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 5, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 6, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 7, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 8, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 11, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 12, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 13, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 14, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 15, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 18, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 19, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 20, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 21, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 22, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 25, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 26, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 27, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 28, 0, 0), 'aapl'], [datetime.datetime(2007, 6, 29, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 2, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 3, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 5, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 6, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 9, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 10, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 11, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 12, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 13, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 16, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 17, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 18, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 19, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 20, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 23, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 24, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 25, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 26, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 27, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 30, 0, 0), 'aapl'], [datetime.datetime(2007, 7, 31, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 1, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 2, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 3, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 6, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 7, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 8, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 9, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 10, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 13, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 14, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 15, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 16, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 17, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 20, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 21, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 22, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 23, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 24, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 27, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 28, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 29, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 30, 0, 0), 'aapl'], [datetime.datetime(2007, 8, 31, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 4, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 5, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 6, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 7, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 10, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 11, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 12, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 13, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 14, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 17, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 18, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 19, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 20, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 21, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 24, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 25, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 26, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 27, 0, 0), 'aapl'], [datetime.datetime(2007, 9, 28, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 1, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 2, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 3, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 4, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 5, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 8, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 9, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 10, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 11, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 12, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 15, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 16, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 17, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 18, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 19, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 22, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 23, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 24, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 25, 0, 0), 'cmcsa'], [datetime.datetime(2007, 10, 26, 0, 0), 'cmcsa'], [datetime.datetime(2007, 10, 29, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 30, 0, 0), 'aapl'], [datetime.datetime(2007, 10, 31, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 1, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 2, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 5, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 6, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 7, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 8, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 9, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 12, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 13, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 14, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 15, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 16, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 19, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 20, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 21, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 23, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 26, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 27, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 28, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 29, 0, 0), 'aapl'], [datetime.datetime(2007, 11, 30, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 3, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 4, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 5, 0, 0), 'cmcsa'], [datetime.datetime(2007, 12, 6, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 7, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 10, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 11, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 12, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 13, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 14, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 17, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 18, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 19, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 20, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 21, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 24, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 26, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 27, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 28, 0, 0), 'aapl'], [datetime.datetime(2007, 12, 31, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 2, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 3, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 4, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 7, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 8, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 9, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 10, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 11, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 14, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 15, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 16, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 17, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 18, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 22, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 23, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 24, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 25, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 28, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 29, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 30, 0, 0), 'aapl'], [datetime.datetime(2008, 1, 31, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 1, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 4, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 5, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 6, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 7, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 8, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 11, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 12, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 13, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 14, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 15, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 19, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 20, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 21, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 22, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 25, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 26, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 27, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 28, 0, 0), 'aapl'], [datetime.datetime(2008, 2, 29, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 3, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 4, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 5, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 6, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 7, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 10, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 11, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 12, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 13, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 14, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 17, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 18, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 19, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 20, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 24, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 25, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 26, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 27, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 28, 0, 0), 'aapl'], [datetime.datetime(2008, 3, 31, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 1, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 2, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 3, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 4, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 7, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 8, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 9, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 10, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 11, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 14, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 15, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 16, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 17, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 18, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 21, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 22, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 23, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 24, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 25, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 28, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 29, 0, 0), 'aapl'], [datetime.datetime(2008, 4, 30, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 1, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 2, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 5, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 6, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 7, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 8, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 9, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 12, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 13, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 14, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 15, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 16, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 19, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 20, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 21, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 22, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 23, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 27, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 28, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 29, 0, 0), 'aapl'], [datetime.datetime(2008, 5, 30, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 2, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 3, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 4, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 5, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 6, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 9, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 10, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 11, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 12, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 13, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 16, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 17, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 18, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 19, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 20, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 23, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 24, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 25, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 26, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 27, 0, 0), 'aapl'], [datetime.datetime(2008, 6, 30, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 1, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 2, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 3, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 7, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 8, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 9, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 10, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 11, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 14, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 15, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 16, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 17, 0, 0), 'ebay'], [datetime.datetime(2008, 7, 18, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 21, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 22, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 23, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 24, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 25, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 28, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 29, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 30, 0, 0), 'aapl'], [datetime.datetime(2008, 7, 31, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 1, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 4, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 5, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 6, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 7, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 8, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 11, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 12, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 13, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 14, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 15, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 18, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 19, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 20, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 21, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 22, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 25, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 26, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 27, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 28, 0, 0), 'aapl'], [datetime.datetime(2008, 8, 29, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 2, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 3, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 4, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 5, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 8, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 9, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 10, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 11, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 12, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 15, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 16, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 17, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 18, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 19, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 22, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 23, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 24, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 25, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 26, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 29, 0, 0), 'aapl'], [datetime.datetime(2008, 9, 30, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 1, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 2, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 3, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 6, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 7, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 8, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 9, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 10, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 13, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 14, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 15, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 16, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 17, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 20, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 21, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 22, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 23, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 24, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 27, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 28, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 29, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 30, 0, 0), 'aapl'], [datetime.datetime(2008, 10, 31, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 3, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 4, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 5, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 6, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 7, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 10, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 11, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 12, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 13, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 14, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 17, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 18, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 19, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 20, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 21, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 24, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 25, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 26, 0, 0), 'aapl'], [datetime.datetime(2008, 11, 28, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 1, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 2, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 3, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 4, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 5, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 8, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 9, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 10, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 11, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 12, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 15, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 16, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 17, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 18, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 19, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 22, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 23, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 24, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 26, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 29, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 30, 0, 0), 'aapl'], [datetime.datetime(2008, 12, 31, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 2, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 5, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 6, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 7, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 8, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 9, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 12, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 13, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 14, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 15, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 16, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 20, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 21, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 22, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 23, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 26, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 27, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 28, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 29, 0, 0), 'aapl'], [datetime.datetime(2009, 1, 30, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 2, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 3, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 4, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 5, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 6, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 9, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 10, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 11, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 12, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 13, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 17, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 18, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 19, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 20, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 23, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 24, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 25, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 26, 0, 0), 'aapl'], [datetime.datetime(2009, 2, 27, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 2, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 3, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 4, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 5, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 6, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 9, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 10, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 11, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 12, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 13, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 16, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 17, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 18, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 19, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 20, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 23, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 24, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 25, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 26, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 27, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 30, 0, 0), 'aapl'], [datetime.datetime(2009, 3, 31, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 1, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 2, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 3, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 6, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 7, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 8, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 9, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 13, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 14, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 15, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 16, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 17, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 20, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 21, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 22, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 23, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 24, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 27, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 28, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 29, 0, 0), 'aapl'], [datetime.datetime(2009, 4, 30, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 1, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 4, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 5, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 6, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 7, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 8, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 11, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 12, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 13, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 14, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 15, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 18, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 19, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 20, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 21, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 22, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 26, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 27, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 28, 0, 0), 'aapl'], [datetime.datetime(2009, 5, 29, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 1, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 2, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 3, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 4, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 5, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 8, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 9, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 10, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 11, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 12, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 15, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 16, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 17, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 18, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 19, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 22, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 23, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 24, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 25, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 26, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 29, 0, 0), 'aapl'], [datetime.datetime(2009, 6, 30, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 1, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 2, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 6, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 7, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 8, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 9, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 10, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 13, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 14, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 15, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 16, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 17, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 20, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 21, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 22, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 23, 0, 0), 'ebay'], [datetime.datetime(2009, 7, 24, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 27, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 28, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 29, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 30, 0, 0), 'aapl'], [datetime.datetime(2009, 7, 31, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 3, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 4, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 5, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 6, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 7, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 10, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 11, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 12, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 13, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 14, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 17, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 18, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 19, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 20, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 21, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 24, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 25, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 26, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 27, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 28, 0, 0), 'aapl'], [datetime.datetime(2009, 8, 31, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 1, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 2, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 3, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 4, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 8, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 9, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 10, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 11, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 14, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 15, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 16, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 17, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 18, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 21, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 22, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 23, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 24, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 25, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 28, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 29, 0, 0), 'aapl'], [datetime.datetime(2009, 9, 30, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 1, 0, 0), 'cmcsa'], [datetime.datetime(2009, 10, 2, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 5, 0, 0), 'brcd'], [datetime.datetime(2009, 10, 6, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 7, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 8, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 9, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 12, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 13, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 14, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 15, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 16, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 19, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 20, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 21, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 22, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 23, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 26, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 27, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 28, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 29, 0, 0), 'aapl'], [datetime.datetime(2009, 10, 30, 0, 0), 'aapl'], [datetime.datetime(2009, 11, 2, 0, 0), 'aapl'], [datetime.datetime(2009, 11, 3, 0, 0), 'aapl'], [datetime.datetime(2009, 11, 4, 0, 0), 'aapl'], [datetime.datetime(2009, 11, 5, 0, 0), 'aapl'], [datetime.datetime(2009, 11, 6, 0, 0), 'aapl'], [datetime.datetime(2009, 11, 9, 0, 0), 'aapl'], [datetime.datetime(2009, 11, 10, 0, 0), 'aapl'], [datetime.datetime(2009, 11, 11, 0, 0), 'aapl'], [datetime.datetime(2009, 11, 12, 0, 0), 'amd'], [datetime.datetime(2009, 11, 13, 0, 0), 'aapl'], [datetime.datetime(2009, 11, 16, 0, 0), 'aapl'], [datetime.datetime(2009, 11, 17, 0, 0), 'aapl'], [datetime.datetime(2009, 11, 18, 0, 0), 'aapl'], [datetime.datetime(2009, 11, 19, 0, 0), 'aapl'], [datetime.datetime(2009, 11, 20, 0, 0), 'aapl'], [datetime.datetime(2009, 11, 23, 0, 0), 'aapl'], [datetime.datetime(2009, 11, 24, 0, 0), 'brcd'], [datetime.datetime(2009, 11, 25, 0, 0), 'aapl'], [datetime.datetime(2009, 11, 27, 0, 0), 'aapl'], [datetime.datetime(2009, 11, 30, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 1, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 2, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 3, 0, 0), 'cmcsa'], [datetime.datetime(2009, 12, 4, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 7, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 8, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 9, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 10, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 11, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 14, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 15, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 16, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 17, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 18, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 21, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 22, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 23, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 24, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 28, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 29, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 30, 0, 0), 'aapl'], [datetime.datetime(2009, 12, 31, 0, 0), 'aapl'], [datetime.datetime(2010, 1, 4, 0, 0), 'aapl'], [datetime.datetime(2010, 1, 5, 0, 0), 'aapl'], [datetime.datetime(2010, 1, 6, 0, 0), 'aapl'], [datetime.datetime(2010, 1, 7, 0, 0), 'aapl'], [datetime.datetime(2010, 1, 8, 0, 0), 'aapl'], [datetime.datetime(2010, 1, 11, 0, 0), 'aapl'], [datetime.datetime(2010, 1, 12, 0, 0), 'aapl'], [datetime.datetime(2010, 1, 13, 0, 0), 'aapl'], [datetime.datetime(2010, 1, 14, 0, 0), 'aapl'], [datetime.datetime(2010, 1, 15, 0, 0), 'aapl'], [datetime.datetime(2010, 1, 19, 0, 0), 'aapl'], [datetime.datetime(2010, 1, 20, 0, 0), 'aapl'], [datetime.datetime(2010, 1, 21, 0, 0), 'ebay'], [datetime.datetime(2010, 1, 22, 0, 0), 'aapl'], [datetime.datetime(2010, 1, 25, 0, 0), 'aapl'], [datetime.datetime(2010, 1, 26, 0, 0), 'aapl'], [datetime.datetime(2010, 1, 27, 0, 0), 'aapl'], [datetime.datetime(2010, 1, 28, 0, 0), 'aapl'], [datetime.datetime(2010, 1, 29, 0, 0), 'aapl'], [datetime.datetime(2010, 2, 1, 0, 0), 'aapl'], [datetime.datetime(2010, 2, 2, 0, 0), 'aapl'], [datetime.datetime(2010, 2, 3, 0, 0), 'aapl'], [datetime.datetime(2010, 2, 4, 0, 0), 'aapl'], [datetime.datetime(2010, 2, 5, 0, 0), 'aapl'], [datetime.datetime(2010, 2, 8, 0, 0), 'aapl'], [datetime.datetime(2010, 2, 9, 0, 0), 'aapl'], [datetime.datetime(2010, 2, 10, 0, 0), 'aapl'], [datetime.datetime(2010, 2, 11, 0, 0), 'aapl'], [datetime.datetime(2010, 2, 12, 0, 0), 'aapl'], [datetime.datetime(2010, 2, 16, 0, 0), 'aapl'], [datetime.datetime(2010, 2, 17, 0, 0), 'aapl'], [datetime.datetime(2010, 2, 18, 0, 0), 'aapl'], [datetime.datetime(2010, 2, 19, 0, 0), 'aapl'], [datetime.datetime(2010, 2, 22, 0, 0), 'aapl'], [datetime.datetime(2010, 2, 23, 0, 0), 'brcd'], [datetime.datetime(2010, 2, 24, 0, 0), 'aapl'], [datetime.datetime(2010, 2, 25, 0, 0), 'aapl'], [datetime.datetime(2010, 2, 26, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 1, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 2, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 3, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 4, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 5, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 8, 0, 0), 'csco'], [datetime.datetime(2010, 3, 9, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 10, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 11, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 12, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 15, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 16, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 17, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 18, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 19, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 22, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 23, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 24, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 25, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 26, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 29, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 30, 0, 0), 'aapl'], [datetime.datetime(2010, 3, 31, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 1, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 5, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 6, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 7, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 8, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 9, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 12, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 13, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 14, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 15, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 16, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 19, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 20, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 21, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 22, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 23, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 26, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 27, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 28, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 29, 0, 0), 'aapl'], [datetime.datetime(2010, 4, 30, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 3, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 4, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 5, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 6, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 7, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 10, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 11, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 12, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 13, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 14, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 17, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 18, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 19, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 20, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 21, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 24, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 25, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 26, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 27, 0, 0), 'aapl'], [datetime.datetime(2010, 5, 28, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 1, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 2, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 3, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 4, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 7, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 8, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 9, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 10, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 11, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 14, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 15, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 16, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 17, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 18, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 21, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 22, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 23, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 24, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 25, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 28, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 29, 0, 0), 'aapl'], [datetime.datetime(2010, 6, 30, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 1, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 2, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 6, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 7, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 8, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 9, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 12, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 13, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 14, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 15, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 16, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 19, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 20, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 21, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 22, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 23, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 26, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 27, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 28, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 29, 0, 0), 'aapl'], [datetime.datetime(2010, 7, 30, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 2, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 3, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 4, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 5, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 6, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 9, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 10, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 11, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 12, 0, 0), 'csco'], [datetime.datetime(2010, 8, 13, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 16, 0, 0), 'csco'], [datetime.datetime(2010, 8, 17, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 18, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 19, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 20, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 23, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 24, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 25, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 26, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 27, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 30, 0, 0), 'aapl'], [datetime.datetime(2010, 8, 31, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 1, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 2, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 3, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 7, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 8, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 9, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 10, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 13, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 14, 0, 0), 'csco'], [datetime.datetime(2010, 9, 15, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 16, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 17, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 20, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 21, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 22, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 23, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 24, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 27, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 28, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 29, 0, 0), 'aapl'], [datetime.datetime(2010, 9, 30, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 1, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 4, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 5, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 6, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 7, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 8, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 11, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 12, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 13, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 14, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 15, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 18, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 19, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 20, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 21, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 22, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 25, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 26, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 27, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 28, 0, 0), 'aapl'], [datetime.datetime(2010, 10, 29, 0, 0), 'aapl'], [datetime.datetime(2010, 11, 1, 0, 0), 'aapl'], [datetime.datetime(2010, 11, 2, 0, 0), 'aapl'], [datetime.datetime(2010, 11, 3, 0, 0), 'aapl'], [datetime.datetime(2010, 11, 4, 0, 0), 'aapl'], [datetime.datetime(2010, 11, 5, 0, 0), 'aapl'], [datetime.datetime(2010, 11, 8, 0, 0), 'aapl'], [datetime.datetime(2010, 11, 9, 0, 0), 'aapl'], [datetime.datetime(2010, 11, 10, 0, 0), 'csco'], [datetime.datetime(2010, 11, 11, 0, 0), 'csco'], [datetime.datetime(2010, 11, 12, 0, 0), 'csco'], [datetime.datetime(2010, 11, 15, 0, 0), 'csco'], [datetime.datetime(2010, 11, 16, 0, 0), 'csco'], [datetime.datetime(2010, 11, 17, 0, 0), 'aapl'], [datetime.datetime(2010, 11, 18, 0, 0), 'aapl'], [datetime.datetime(2010, 11, 19, 0, 0), 'csco'], [datetime.datetime(2010, 11, 22, 0, 0), 'aapl'], [datetime.datetime(2010, 11, 23, 0, 0), 'aapl'], [datetime.datetime(2010, 11, 24, 0, 0), 'aapl'], [datetime.datetime(2010, 11, 26, 0, 0), 'aapl'], [datetime.datetime(2010, 11, 29, 0, 0), 'aapl'], [datetime.datetime(2010, 11, 30, 0, 0), 'aapl'], [datetime.datetime(2010, 12, 1, 0, 0), 'aapl'], [datetime.datetime(2010, 12, 2, 0, 0), 'aapl'], [datetime.datetime(2010, 12, 3, 0, 0), 'csco'], [datetime.datetime(2010, 12, 6, 0, 0), 'aapl'], [datetime.datetime(2010, 12, 7, 0, 0), 'aapl'], [datetime.datetime(2010, 12, 8, 0, 0), 'aapl'], [datetime.datetime(2010, 12, 9, 0, 0), 'csco'], [datetime.datetime(2010, 12, 10, 0, 0), 'aapl'], [datetime.datetime(2010, 12, 13, 0, 0), 'aapl'], [datetime.datetime(2010, 12, 14, 0, 0), 'aapl'], [datetime.datetime(2010, 12, 15, 0, 0), 'aapl'], [datetime.datetime(2010, 12, 16, 0, 0), 'aapl'], [datetime.datetime(2010, 12, 17, 0, 0), 'csco'], [datetime.datetime(2010, 12, 20, 0, 0), 'aapl'], ...]
# top 10 highest volume trade in Stock market and their price
daily_trade={}
for k , v in stock_volumne_date.items():
volume = sum(vol[1] for vol in v)
daily_trade[k]=volume
high_volume_trade=[]
for i , j in daily_trade.items():
high_volume_trade.append([i,j])
high_volume=sorted(sorted(high_volume_trade,key=lambda trade:trade[1],reverse=True)[0:11],key=lambda trade:trade[0],reverse=False)
stock_day_key={}
for high_day in high_volume:
for key , value in stock_volumne_date.items():
if key == high_day[0]:
values = [ v[0] for v in value]
stock_day_key[high_day[0]]=values
for high_trade_date ,stock_names in stock_day_key.items():
for stock_name in stock_names:
for trade_date,price in zip(stock_data_values[stock_name]["date"],
stock_data_values[stock_name]["high"]):
if high_trade_date==trade_date:
print(high_trade_date,stock_name,price)
break
2008-01-22 00:00:00 amrn 2.48 2008-01-22 00:00:00 botj 13.500002 2008-01-22 00:00:00 cthr 1.9 2008-01-22 00:00:00 cgnt 2.89 2008-01-22 00:00:00 bcbp 14.34 2008-01-22 00:00:00 eei 11.0 2008-01-22 00:00:00 atvi 27.25 2008-01-22 00:00:00 cac 31.5 2008-01-22 00:00:00 axti 4.83 2008-01-22 00:00:00 bbry 91.25 2008-01-22 00:00:00 apri 1.370001 2008-01-22 00:00:00 apps 4.25 2008-01-22 00:00:00 cytx 5.380003 2008-01-22 00:00:00 dxtr 9.38 2008-01-22 00:00:00 drrx 6.16 2008-01-22 00:00:00 amri 13.65 2008-01-22 00:00:00 capr 4.75 2008-01-22 00:00:00 cohu 14.39 2008-01-22 00:00:00 cldx 0.629975 2008-01-22 00:00:00 casc 1.65 2008-01-22 00:00:00 arlz 12.7 2008-01-22 00:00:00 apwc 5.0 2008-01-22 00:00:00 bcor 9.3 2008-01-22 00:00:00 car 9.82 2008-01-22 00:00:00 abco 63.77 2008-01-22 00:00:00 discb 24.939993 2008-01-22 00:00:00 bcpc 19.849995 2008-01-22 00:00:00 dox 32.040001 2008-01-22 00:00:00 amrb 17.580003 2008-01-22 00:00:00 crox 30.5 2008-01-22 00:00:00 aaww 50.459999 2008-01-22 00:00:00 bncn 15.75 2008-01-22 00:00:00 ctxs 33.83 2008-01-22 00:00:00 cvgw 20.950001 2008-01-22 00:00:00 conn 17.120001 2008-01-22 00:00:00 cutr 14.12 2008-01-22 00:00:00 eng 9.14 2008-01-22 00:00:00 crtn 2.37 2008-01-22 00:00:00 ccur 0.72 2008-01-22 00:00:00 arcw 4.999995 2008-01-22 00:00:00 brks 11.84 2008-01-22 00:00:00 cacc 16.219999 2008-01-22 00:00:00 ca 21.719999 2008-01-22 00:00:00 crnt 9.06 2008-01-22 00:00:00 arkr 31.99 2008-01-22 00:00:00 crws 3.19 2008-01-22 00:00:00 cart 12.4 2008-01-22 00:00:00 brew 5.9 2008-01-22 00:00:00 cake 18.58 2008-01-22 00:00:00 fll 2.4 2008-01-22 00:00:00 flws 6.75 2008-01-22 00:00:00 cvly 15.919914 2008-01-22 00:00:00 alsk 13.09 2008-01-22 00:00:00 cald 3.99 2008-01-22 00:00:00 dzsi 1.0 2008-01-22 00:00:00 bofi 7.01 2008-01-22 00:00:00 casy 26.65 2008-01-22 00:00:00 apog 15.44 2008-01-22 00:00:00 exfo 4.41 2008-01-22 00:00:00 chfn 36.999997 2008-01-22 00:00:00 asys 9.75 2008-01-22 00:00:00 egan 0.88 2008-01-22 00:00:00 adre 48.18 2008-01-22 00:00:00 ebix 65.500021 2008-01-22 00:00:00 amag 61.470001 2008-01-22 00:00:00 abeo 2.53 2008-01-22 00:00:00 crvl 24.77 2008-01-22 00:00:00 belfa 31.780001 2008-01-22 00:00:00 crzo 47.279999 2008-01-22 00:00:00 cpah 0.45 2008-01-22 00:00:00 anik 11.39 2008-01-22 00:00:00 dgii 13.78 2008-01-22 00:00:00 baby 17.99 2008-01-22 00:00:00 expd 43.349998 2008-01-22 00:00:00 dgicb 18.35 2008-01-22 00:00:00 ainv 14.71 2008-01-22 00:00:00 celg 53.5 2008-01-22 00:00:00 arwr 3.0 2008-01-22 00:00:00 ffhl 3.67 2008-01-22 00:00:00 cetv 91.5 2008-01-22 00:00:00 cizn 18.25 2008-01-22 00:00:00 cbrl 26.98 2008-01-22 00:00:00 arry 6.73 2008-01-22 00:00:00 amkr 6.75 2008-01-22 00:00:00 arii 17.299999 2008-01-22 00:00:00 csco 24.049999 2008-01-22 00:00:00 csgs 13.36 2008-01-22 00:00:00 adru 28.309999 2008-01-22 00:00:00 atax 6.61 2008-01-22 00:00:00 fhco 2.53 2008-01-22 00:00:00 bobe 26.07 2008-01-22 00:00:00 bde 5.9 2008-01-22 00:00:00 eght 1.1 2008-01-22 00:00:00 chci 0.799999 2008-01-22 00:00:00 bjri 13.61 2008-01-22 00:00:00 egt 3.78 2008-01-22 00:00:00 cfbk 4.45 2008-01-22 00:00:00 abio 1.579368 2008-01-22 00:00:00 crmt 10.97 2008-01-22 00:00:00 anat 122.5 2008-01-22 00:00:00 fbiz 16.0 2008-01-22 00:00:00 elon 14.75 2008-01-22 00:00:00 amzn 79.720001 2008-01-22 00:00:00 csgp 38.439999 2008-01-22 00:00:00 ctrp 46.720001 2008-01-22 00:00:00 bstc 14.0 2008-01-22 00:00:00 brkr 11.74 2008-01-22 00:00:00 actg 8.25 2008-01-22 00:00:00 aobc 4.5 2008-01-22 00:00:00 basi 8.05 2008-01-22 00:00:00 flex 9.66 2008-01-22 00:00:00 club 8.52 2008-01-22 00:00:00 akrx 7.75 2008-01-22 00:00:00 acnb 14.55 2008-01-22 00:00:00 apdn 0.15003 2008-01-22 00:00:00 awre 3.92 2008-01-22 00:00:00 ceco 18.200001 2008-01-22 00:00:00 chfc 21.99 2008-01-22 00:00:00 algn 13.15 2008-01-22 00:00:00 dhil 70.25 2008-01-22 00:00:00 daio 5.02 2008-01-22 00:00:00 cpla 60.490002 2008-01-22 00:00:00 civb 13.6 2008-01-22 00:00:00 dmrc 7.83 2008-01-22 00:00:00 arcc 13.5 2008-01-22 00:00:00 cris 1.44 2008-01-22 00:00:00 evep 28.0 2008-01-22 00:00:00 arql 4.93 2008-01-22 00:00:00 egle 19.890007 2008-01-22 00:00:00 ctib 3.99 2008-01-22 00:00:00 efsc 23.0 2008-01-22 00:00:00 acor 25.190001 2008-01-22 00:00:00 colb 24.49 2008-01-22 00:00:00 falc 8.49 2008-01-22 00:00:00 ehth 30.67 2008-01-22 00:00:00 cvti 6.74 2008-01-22 00:00:00 afam 19.59 2008-01-22 00:00:00 blkb 27.07 2008-01-22 00:00:00 cort 2.68 2008-01-22 00:00:00 dtrm 1.72 2008-01-22 00:00:00 centa 4.68 2008-01-22 00:00:00 ffin 38.320021 2008-01-22 00:00:00 chco 33.810001 2008-01-22 00:00:00 avdl 9.52 2008-01-22 00:00:00 dsgx 3.72 2008-01-22 00:00:00 aubn 23.0 2008-01-22 00:00:00 atri 127.010002 2008-01-22 00:00:00 aris 1.65 2008-01-22 00:00:00 cuba 7.51 2008-01-22 00:00:00 coke 58.630001 2008-01-22 00:00:00 bbby 29.969999 2008-01-22 00:00:00 fbss 16.030001 2008-01-22 00:00:00 fisv 49.07 2008-01-22 00:00:00 cytk 3.900078 2008-01-22 00:00:00 buse 19.899979 2008-01-22 00:00:00 chke 30.299999 2008-01-22 00:00:00 acta 9.63 2008-01-22 00:00:00 admp 0.069996 2008-01-22 00:00:00 adrd 27.92 2008-01-22 00:00:00 bdge 21.25 2008-01-22 00:00:00 chi 15.03 2008-01-22 00:00:00 airm 44.430001 2008-01-22 00:00:00 csq 13.09 2008-01-22 00:00:00 banr 23.720473 2008-01-22 00:00:00 audc 4.02 2008-01-22 00:00:00 cprt 39.169998 2008-01-22 00:00:00 avnw 15.899994 2008-01-22 00:00:00 clct 10.010001 2008-01-22 00:00:00 ango 19.360001 2008-01-22 00:00:00 attu 0.55 2008-01-22 00:00:00 bsf 13.750001 2008-01-22 00:00:00 cy 23.560033 2008-01-22 00:00:00 ceva 10.19 2008-01-22 00:00:00 adp 39.430004 2008-01-22 00:00:00 belfb 27.73 2008-01-22 00:00:00 cvbf 9.8 2008-01-22 00:00:00 amnb 19.219999 2008-01-22 00:00:00 emkr 11.17 2008-01-22 00:00:00 bnso 2.49 2008-01-22 00:00:00 cbio 7.1 2008-01-22 00:00:00 amat 18.200001 2008-01-22 00:00:00 ctas 31.57 2008-01-22 00:00:00 ccmp 32.810001 2008-01-22 00:00:00 atlc 10.9 2008-01-22 00:00:00 abtl 2.51 2008-01-22 00:00:00 esrx 66.730003 2008-01-22 00:00:00 cur 3.01 2008-01-22 00:00:00 amsf 14.43 2008-01-22 00:00:00 cnxn 11.0 2008-01-22 00:00:00 bmtc 21.42 2008-01-22 00:00:00 dnbf 16.0 2008-01-22 00:00:00 fmbi 26.9 2008-01-22 00:00:00 ea 50.009998 2008-01-22 00:00:00 acad 12.0 2008-01-22 00:00:00 afsi 13.62 2008-01-22 00:00:00 cwbc 7.65 2008-01-22 00:00:00 byfc 8.0 2008-01-22 00:00:00 ewbc 22.25 2008-01-22 00:00:00 ffkt 27.299999 2008-01-22 00:00:00 fizz 7.69 2008-01-22 00:00:00 bkmu 11.1 2008-01-22 00:00:00 aimc 12.32 2008-01-22 00:00:00 cool 1.090022 2008-01-22 00:00:00 cresy 18.399945 2008-01-22 00:00:00 csx 44.499999 2008-01-22 00:00:00 airt 8.68 2008-01-22 00:00:00 fisi 17.85 2008-01-22 00:00:00 dram 3.300003 2008-01-22 00:00:00 elgx 2.85 2008-01-22 00:00:00 eltk 2.65 2008-01-22 00:00:00 flic 18.5 2008-01-22 00:00:00 ctg 4.18 2008-01-22 00:00:00 fbnc 19.6 2008-01-22 00:00:00 cgo 16.629999 2008-01-22 00:00:00 atlo 18.98 2008-01-22 00:00:00 fcnca 124.970001 2008-01-22 00:00:00 cnsl 15.84 2008-01-22 00:00:00 cswc 117.790001 2008-01-22 00:00:00 eric 22.26 2008-01-22 00:00:00 ccne 13.35 2008-01-22 00:00:00 dcth 1.38 2008-01-22 00:00:00 esxb 7.41 2008-01-22 00:00:00 cpsh 2.1 2008-01-22 00:00:00 djco 44.0 2008-01-22 00:00:00 dltr 24.879999 2008-01-22 00:00:00 axgn 1.75 2008-01-22 00:00:00 cash 32.450001 2008-01-22 00:00:00 evbs 16.93 2008-01-22 00:00:00 bcli 0.580029 2008-01-22 00:00:00 exac 22.52 2008-01-22 00:00:00 aciw 13.05 2008-01-22 00:00:00 emms 2.71 2008-01-22 00:00:00 cmct 10.0 2008-01-22 00:00:00 core 25.09 2008-01-22 00:00:00 expo 28.48 2008-01-22 00:00:00 cvgi 9.93 2008-01-22 00:00:00 cfcb 19.858016 2008-01-22 00:00:00 dwsn 8.190055 2008-01-22 00:00:00 educ 6.19 2008-01-22 00:00:00 cyan 1.2 2008-01-22 00:00:00 feim 9.05 2008-01-22 00:00:00 bokf 48.459999 2008-01-22 00:00:00 cdti 15.000299 2008-01-22 00:00:00 dysl 1.63 2008-01-22 00:00:00 bwld 20.59 2008-01-22 00:00:00 depo 3.85 2008-01-22 00:00:00 bgfv 11.0 2008-01-22 00:00:00 dwch 6.57 2008-01-22 00:00:00 bvsn 1.65 2008-01-22 00:00:00 cui 0.279972 2008-01-22 00:00:00 atrs 0.95 2008-01-22 00:00:00 cycc 5.300017 2008-01-22 00:00:00 clmt 34.48 2008-01-22 00:00:00 fast 38.290001 2008-01-22 00:00:00 aey 4.95 2008-01-22 00:00:00 aste 28.799999 2008-01-22 00:00:00 ccbg 29.0 2008-01-22 00:00:00 cgen 2.63 2008-01-22 00:00:00 clrb 0.749999 2008-01-22 00:00:00 acxm 9.49 2008-01-22 00:00:00 achc 2.57 2008-01-22 00:00:00 alco 44.139999 2008-01-22 00:00:00 cvlt 18.360001 2008-01-22 00:00:00 cass 28.990005 2008-01-22 00:00:00 atni 30.4 2008-01-22 00:00:00 cyrx 1.069572 2008-01-22 00:00:00 dest 15.9 2008-01-22 00:00:00 bcrx 5.57 2008-01-22 00:00:00 bset 11.34 2008-01-22 00:00:00 chmg 26.75 2008-01-22 00:00:00 bios 8.05 2008-01-22 00:00:00 carv 14.500725 2008-01-22 00:00:00 ffbc 11.07 2008-01-22 00:00:00 eslt 59.52 2008-01-22 00:00:00 ecpg 7.15 2008-01-22 00:00:00 cpst 1.38 2008-01-22 00:00:00 cdzi 17.15 2008-01-22 00:00:00 abcb 14.250037 2008-01-22 00:00:00 clro 4.97 2008-01-22 00:00:00 boch 8.45 2008-01-22 00:00:00 ebay 28.089999 2008-01-22 00:00:00 banfp 24.809999 2008-01-22 00:00:00 cmcsa 17.030001 2008-01-22 00:00:00 cbak 4.3 2008-01-22 00:00:00 flir 30.73 2008-01-22 00:00:00 crus 4.8 2008-01-22 00:00:00 aray 16.25 2008-01-22 00:00:00 brkl 9.83 2008-01-22 00:00:00 caty 24.0 2008-01-22 00:00:00 drys 54.87998 2008-01-22 00:00:00 cmls 5.64 2008-01-22 00:00:00 expe 23.530001 2008-01-22 00:00:00 artw 24.4 2008-01-22 00:00:00 bosc 1.99 2008-01-22 00:00:00 bfin 15.54 2008-01-22 00:00:00 blfs 0.080002 2008-01-22 00:00:00 aame 1.5 2008-01-22 00:00:00 dcom 12.91 2008-01-22 00:00:00 dvax 5.52 2008-01-22 00:00:00 csiq 18.75 2008-01-22 00:00:00 adtn 21.51 2008-01-22 00:00:00 czfc 8.9 2008-01-22 00:00:00 finl 1.79 2008-01-22 00:00:00 bbgi 4.58 2008-01-22 00:00:00 avav 23.219999 2008-01-22 00:00:00 dorm 12.23 2008-01-22 00:00:00 bsrr 24.5 2008-01-22 00:00:00 bwina 24.799999 2008-01-22 00:00:00 cnmd 22.209999 2008-01-22 00:00:00 asml 25.76 2008-01-22 00:00:00 cznc 17.75 2008-01-22 00:00:00 call 0.65 2008-01-22 00:00:00 cffi 30.799999 2008-01-22 00:00:00 ancx 6.29 2008-01-22 00:00:00 ardm 1.35 2008-01-22 00:00:00 cidm 2.58 2008-01-22 00:00:00 cbmx 8.660004 2008-01-22 00:00:00 boom 45.900002 2008-01-22 00:00:00 aiq 9.95 2008-01-22 00:00:00 artx 1.86 2008-01-22 00:00:00 fcap 16.26 2008-01-22 00:00:00 atro 34.50005 2008-01-22 00:00:00 cgnx 17.440001 2008-01-22 00:00:00 arlp 34.150002 2008-01-22 00:00:00 exel 7.74 2008-01-22 00:00:00 exls 17.49 2008-01-22 00:00:00 dwaq 45.869999 2008-01-22 00:00:00 edap 4.5 2008-01-22 00:00:00 exas 2.96 2008-01-22 00:00:00 ezpw 11.6 2008-01-22 00:00:00 akam 29.049999 2008-01-22 00:00:00 cunb 14.5 2008-01-22 00:00:00 bsqr 6.19 2008-01-22 00:00:00 cenx 44.099998 2008-01-22 00:00:00 artna 18.66 2008-01-22 00:00:00 cplp 19.24 2008-01-22 00:00:00 cmtl 46.84 2008-01-22 00:00:00 ctbi 26.979997 2008-01-22 00:00:00 amwd 17.450001 2008-01-22 00:00:00 acfc 9.05 2008-01-22 00:00:00 entg 7.44 2008-01-22 00:00:00 arow 21.269946 2008-01-22 00:00:00 cyccp 4.75 2008-01-22 00:00:00 crai 44.77 2008-01-22 00:00:00 cigi 21.510004 2008-01-22 00:00:00 axas 3.5 2008-01-22 00:00:00 chrw 48.110001 2008-01-22 00:00:00 dave 10.1 2008-01-22 00:00:00 cnob 10.54 2008-01-22 00:00:00 agen 2.470049 2008-01-22 00:00:00 cent 4.69 2008-01-22 00:00:00 dswl 6.1 2008-01-22 00:00:00 camp 2.69 2008-01-22 00:00:00 edgw 7.01 2008-01-22 00:00:00 adbe 34.490002 2008-01-22 00:00:00 dxyn 8.25 2008-01-22 00:00:00 eeft 25.459999 2008-01-22 00:00:00 cban 14.9 2008-01-22 00:00:00 chkp 21.370001 2008-01-22 00:00:00 cost 66.800003 2008-01-22 00:00:00 amgn 46.669998 2008-01-22 00:00:00 axdx 4.13 2008-01-22 00:00:00 csbk 10.250002 2008-01-22 00:00:00 denn 3.1 2008-01-22 00:00:00 ffiv 20.76 2008-01-22 00:00:00 alqa 0.360045 2008-01-22 00:00:00 bpop 9.55 2008-01-22 00:00:00 cmpr 31.629999 2008-01-22 00:00:00 ctws 24.59 2008-01-22 00:00:00 csbr 1.249999 2008-01-22 00:00:00 bidu 277.129993 2008-01-22 00:00:00 cnbka 19.5 2008-01-22 00:00:00 dxpe 33.59 2008-01-22 00:00:00 bbsi 18.42 2008-01-22 00:00:00 asna 11.09 2008-01-22 00:00:00 disca 23.24 2008-01-22 00:00:00 evol 2.04 2008-01-22 00:00:00 alks 14.55 2008-01-22 00:00:00 cwst 11.64 2008-01-22 00:00:00 amsc 19.110001 2008-01-22 00:00:00 bmrn 37.040001 2008-01-22 00:00:00 fbms 19.01 2008-01-22 00:00:00 cprx 3.5 2008-01-22 00:00:00 ecol 20.58 2008-01-22 00:00:00 agys 15.16 2008-01-22 00:00:00 brcd 6.49 2008-01-22 00:00:00 cwco 25.5 2008-01-22 00:00:00 chnr 16.84 2008-01-22 00:00:00 adsk 40.849998 2008-01-22 00:00:00 aaxn 9.28 2008-01-22 00:00:00 casi 1.160012 2008-01-22 00:00:00 agii 40.320004 2008-01-22 00:00:00 cvco 39.470001 2008-01-22 00:00:00 cbli 2.59 2008-01-22 00:00:00 ande 43.62 2008-01-22 00:00:00 calm 23.530001 2008-01-22 00:00:00 csfl 13.39 2008-01-22 00:00:00 cdns 14.6 2008-01-22 00:00:00 dmlp 20.0 2008-01-22 00:00:00 esbk 19.530006 2008-01-22 00:00:00 dakt 19.34 2008-01-22 00:00:00 adxs 0.14 2008-01-22 00:00:00 dish 28.32 2008-01-22 00:00:00 amtd 17.09 2008-01-22 00:00:00 biol 3.049996 2008-01-22 00:00:00 endp 25.389999 2008-01-22 00:00:00 avhi 49.25 2008-01-22 00:00:00 eml 17.799999 2008-01-22 00:00:00 camt 1.52 2008-01-22 00:00:00 bmra 1.25 2008-01-22 00:00:00 clwt 2.500025 2008-01-22 00:00:00 aal 12.92 2008-01-22 00:00:00 esio 17.84 2008-01-22 00:00:00 atsg 3.0 2008-01-22 00:00:00 dynt 1.03 2008-01-22 00:00:00 cnit 7.5 2008-01-22 00:00:00 asrvp 25.0 2008-01-22 00:00:00 atrc 13.58 2008-01-22 00:00:00 evlv 5.91 2008-01-22 00:00:00 atec 4.999998 2008-01-22 00:00:00 cpsi 21.1 2008-01-22 00:00:00 azpn 12.95 2008-01-22 00:00:00 cvv 3.31 2008-01-22 00:00:00 cntf 4.1 2008-01-22 00:00:00 cown 9.48 2008-01-22 00:00:00 aezs 1.660003 2008-01-22 00:00:00 banf 43.75 2008-01-22 00:00:00 cmco 23.799999 2008-01-22 00:00:00 esca 8.75 2008-01-22 00:00:00 cnty 4.3 2008-01-22 00:00:00 else 4.7 2008-01-22 00:00:00 eqix 73.639999 2008-01-22 00:00:00 asfi 20.969999 2008-01-22 00:00:00 amswa 8.04 2008-01-22 00:00:00 bwinb 27.040001 2008-01-22 00:00:00 arrs 7.74 2008-01-22 00:00:00 bldr 6.35 2008-01-22 00:00:00 cspi 7.33 2008-01-22 00:00:00 ccrn 11.71 2008-01-22 00:00:00 cers 6.59 2008-01-22 00:00:00 farm 23.5 2008-01-22 00:00:00 crds 0.67 2008-01-22 00:00:00 ahpi 7.17 2008-01-22 00:00:00 dgas 25.6 2008-01-22 00:00:00 bwen 11.25 2008-01-22 00:00:00 esgr 109.980003 2008-01-22 00:00:00 cffn 30.519997 2008-01-22 00:00:00 ebtc 13.0 2008-01-22 00:00:00 brid 6.62 2008-01-22 00:00:00 faro 21.290001 2008-01-22 00:00:00 bont 6.42 2008-01-22 00:00:00 bldp 4.58 2008-01-22 00:00:00 avir 3.920078 2008-01-22 00:00:00 czwi 8.29 2008-01-22 00:00:00 aegn 12.37 2008-01-22 00:00:00 ahgp 23.950001 2008-01-22 00:00:00 eqfn 7.2 2008-01-22 00:00:00 aapl 159.980003 2008-01-22 00:00:00 colm 37.959999 2008-01-22 00:00:00 elos 14.42 2008-01-22 00:00:00 cern 52.209999 2008-01-22 00:00:00 clsn 5.0 2008-01-22 00:00:00 bmrc 28.059999 2008-01-22 00:00:00 dgica 17.540001 2008-01-22 00:00:00 chscp 25.35 2008-01-22 00:00:00 cbsh 41.110275 2008-01-22 00:00:00 bksc 14.140006 2008-01-22 00:00:00 becn 7.66 2008-01-22 00:00:00 aaon 17.199979 2008-01-22 00:00:00 adra 30.17 2008-01-22 00:00:00 cray 5.83 2008-01-22 00:00:00 ccoi 17.9 2008-01-22 00:00:00 cacb 12.42 2008-01-22 00:00:00 dlhc 0.72 2008-01-22 00:00:00 cdor 5.96 2008-01-22 00:00:00 aplp 34.220001 2008-01-22 00:00:00 alxn 66.18 2008-01-22 00:00:00 acet 8.09 2008-01-22 00:00:00 epay 12.5 2008-01-22 00:00:00 alny 31.360001 2008-01-22 00:00:00 flxs 11.4 2008-01-22 00:00:00 crme 7.25 2008-01-22 00:00:00 ctsh 25.889999 2008-01-22 00:00:00 adi 27.540001 2008-01-22 00:00:00 amd 7.09 2008-01-22 00:00:00 dvcr 10.71 2008-01-22 00:00:00 essa 10.99 2008-01-22 00:00:00 bybk 12.5 2008-01-22 00:00:00 cme 583.689995 2008-01-22 00:00:00 biib 59.169998 2008-01-22 00:00:00 clfd 1.05 2008-01-22 00:00:00 asrv 2.59 2008-01-22 00:00:00 anss 33.849998 2008-01-22 00:00:00 aeis 11.33 2008-01-22 00:00:00 bpopn 25.0 2008-01-22 00:00:00 cbfv 17.450001 2008-01-22 00:00:00 fccy 15.00011 2008-01-22 00:00:00 astc 1.46 2008-01-22 00:00:00 amot 5.27 2008-01-22 00:00:00 acls 4.06 2008-01-22 00:00:00 diod 24.290001 2008-01-22 00:00:00 cpss 2.77 2008-01-22 00:00:00 bbh 162.110001 2008-01-22 00:00:00 fele 34.720001 2008-01-22 00:00:00 abmd 13.39 2008-01-22 00:00:00 dxcm 9.11 2008-01-22 00:00:00 aemd 0.69 2008-01-22 00:00:00 arcb 21.01 2008-01-22 00:00:00 chdn 49.0 2008-01-22 00:00:00 cvcy 10.13 2008-01-22 00:00:00 cytr 2.97992 2008-01-22 00:00:00 fcco 13.51 2008-01-22 00:00:00 emitf 43.610087 2008-01-22 00:00:00 abax 35.810001 2008-01-22 00:00:00 asur 0.75 2008-01-22 00:00:00 bbox 29.0 2008-01-22 00:00:00 arna 8.26 2008-01-22 00:00:00 cfnb 11.46 2008-01-22 00:00:00 clbs 1.85 2008-01-22 00:00:00 efii 13.08 2008-01-22 00:00:00 cobz 14.63 2008-01-22 00:00:00 cohr 24.9 2008-01-22 00:00:00 chy 13.39 2008-01-22 00:00:00 creg 2.25 2008-01-22 00:00:00 ctrn 11.67 2008-01-22 00:00:00 cece 8.74 2008-01-22 00:00:00 drad 3.0 2008-01-22 00:00:00 bgcp 11.77 2008-01-22 00:00:00 emci 23.59 2008-01-22 00:00:00 acgl 69.069992 2008-01-22 00:00:00 amed 46.389999 2008-01-22 00:00:00 csii 2.15 2008-01-22 00:00:00 ffic 13.74 2008-01-22 00:00:00 bebe 10.34 2008-01-22 00:00:00 algt 25.809999 2008-01-22 00:00:00 cemi 0.2 2008-01-22 00:00:00 cree 27.99 2008-01-22 00:00:00 anip 3.600288 2008-01-22 00:00:00 cinf 36.040001 2008-01-22 00:00:00 etfc 3.04 2008-01-22 00:00:00 dspg 9.99 2008-01-22 00:00:00 ctic 1.499998 2008-01-22 00:00:00 egbn 12.689997 2008-01-22 00:00:00 allt 4.45 2008-01-22 00:00:00 cyrn 4.0 2008-01-22 00:00:00 alot 10.29 2008-01-22 00:00:00 aehr 6.9 2008-01-22 00:00:00 cfnl 7.99 2008-01-22 00:00:00 alog 66.989998 2008-01-22 00:00:00 cybe 10.55 2008-01-22 00:00:00 achn 5.0 2008-01-22 00:00:00 extr 3.19 2008-01-22 00:00:00 casm 5.22 2008-01-22 00:00:00 arci 5.8 2008-01-22 00:00:00 fdef 20.16 2008-01-22 00:00:00 caas 6.28 2008-01-22 00:00:00 emcf 25.799999 2008-01-22 00:00:00 dfbg 0.959999 2008-01-22 00:00:00 esnd 47.5 2008-01-22 00:00:00 bdsi 2.5 2007-07-26 00:00:00 amrn 0.51 2007-07-26 00:00:00 botj 17.430002 2007-07-26 00:00:00 cthr 4.1 2007-07-26 00:00:00 cgnt 1.42 2007-07-26 00:00:00 bcbp 16.469999 2007-07-26 00:00:00 eei 12.670003 2007-07-26 00:00:00 atvi 18.17 2007-07-26 00:00:00 cac 36.12 2007-07-26 00:00:00 axti 4.74 2007-07-26 00:00:00 bbry 228.500015 2007-07-26 00:00:00 apri 1.790001 2007-07-26 00:00:00 apps 2.85 2007-07-26 00:00:00 cytx 6.300003 2007-07-26 00:00:00 dxtr 6.06 2007-07-26 00:00:00 drrx 4.54 2007-07-26 00:00:00 amri 16.139999 2007-07-26 00:00:00 capr 2.0 2007-07-26 00:00:00 cohu 21.27 2007-07-26 00:00:00 cldx 0.73997 2007-07-26 00:00:00 casc 1.040002 2007-07-26 00:00:00 arlz 18.49 2007-07-26 00:00:00 apwc 6.65 2007-07-26 00:00:00 bcor 21.98 2007-07-26 00:00:00 car 27.57 2007-07-26 00:00:00 abco 53.810001 2007-07-26 00:00:00 discb 25.080003 2007-07-26 00:00:00 bcpc 16.369995 2007-07-26 00:00:00 dox 37.619999 2007-07-26 00:00:00 amrb 23.010002 2007-07-26 00:00:00 crox 51.810001 2007-07-26 00:00:00 aaww 56.369999 2007-07-26 00:00:00 bncn 17.18 2007-07-26 00:00:00 ctxs 37.23 2007-07-26 00:00:00 cvgw 13.02 2007-07-26 00:00:00 conn 27.889999 2007-07-26 00:00:00 cutr 24.389999 2007-07-26 00:00:00 eng 11.16 2007-07-26 00:00:00 crtn 2.44 2007-07-26 00:00:00 ccur 1.64 2007-07-26 00:00:00 arcw 5.229995 2007-07-26 00:00:00 brks 18.75 2007-07-26 00:00:00 cacc 25.129999 2007-07-26 00:00:00 ca 26.559999 2007-07-26 00:00:00 crnt 14.77 2007-07-26 00:00:00 arkr 37.139999 2007-07-26 00:00:00 crws 4.8 2007-07-26 00:00:00 cart 16.560006 2007-07-26 00:00:00 brew 7.45 2007-07-26 00:00:00 cake 25.299999 2007-07-26 00:00:00 fll 3.73 2007-07-26 00:00:00 flws 9.6 2007-07-26 00:00:00 cvly 18.299912 2007-07-26 00:00:00 alsk 14.67 2007-07-26 00:00:00 cald 9.17 2007-07-26 00:00:00 dzsi 1.15 2007-07-26 00:00:00 bofi 7.48 2007-07-26 00:00:00 casy 25.82 2007-07-26 00:00:00 apog 26.52 2007-07-26 00:00:00 exfo 7.43 2007-07-26 00:00:00 chfn 49.749997 2007-07-26 00:00:00 asys 11.2 2007-07-26 00:00:00 egan 1.15 2007-07-26 00:00:00 adre 47.790001 2007-07-26 00:00:00 ebix 38.300039 2007-07-26 00:00:00 amag 56.5 2007-07-26 00:00:00 abeo 4.5 2007-07-26 00:00:00 crvl 28.1 2007-07-26 00:00:00 belfa 35.27 2007-07-26 00:00:00 crzo 38.119999 2007-07-26 00:00:00 cpah 0.39 2007-07-26 00:00:00 anik 19.0 2007-07-26 00:00:00 dgii 15.42 2007-07-26 00:00:00 baby 15.89 2007-07-26 00:00:00 expd 45.349998 2007-07-26 00:00:00 dgicb 17.5 2007-07-26 00:00:00 ainv 20.42 2007-07-26 00:00:00 celg 60.970001 2007-07-26 00:00:00 arwr 4.13 2007-07-26 00:00:00 ffhl 9.09 2007-07-26 00:00:00 cetv 94.120003 2007-07-26 00:00:00 cizn 21.42 2007-07-26 00:00:00 cbrl 39.209999 2007-07-26 00:00:00 arry 11.53 2007-07-26 00:00:00 amkr 14.13 2007-07-26 00:00:00 arii 37.389999 2007-07-26 00:00:00 csco 29.950001 2007-07-26 00:00:00 csgs 26.52 2007-07-26 00:00:00 adru 32.630001 2007-07-26 00:00:00 atax 8.26 2007-07-26 00:00:00 fhco 2.12 2007-07-26 00:00:00 bobe 34.959999 2007-07-26 00:00:00 bde 9.25 2007-07-26 00:00:00 eght 1.34 2007-07-26 00:00:00 chci 2.039998 2007-07-26 00:00:00 bjri 20.690001 2007-07-26 00:00:00 egt 3.8 2007-07-26 00:00:00 cfbk 6.48 2007-07-26 00:00:00 abio 2.54898 2007-07-26 00:00:00 crmt 13.51 2007-07-26 00:00:00 anat 156.679993 2007-07-26 00:00:00 fbiz 20.0 2007-07-26 00:00:00 elon 20.75 2007-07-26 00:00:00 amzn 89.0 2007-07-26 00:00:00 csgp 54.0 2007-07-26 00:00:00 ctrp 82.870003 2007-07-26 00:00:00 bstc 4.65 2007-07-26 00:00:00 brkr 8.18 2007-07-26 00:00:00 actg 15.0 2007-07-26 00:00:00 aobc 17.74 2007-07-26 00:00:00 basi 7.11 2007-07-26 00:00:00 flex 11.29 2007-07-26 00:00:00 club 17.719999 2007-07-26 00:00:00 akrx 6.85 2007-07-26 00:00:00 acnb 17.849999 2007-07-26 00:00:00 apdn 0.120024 2007-07-26 00:00:00 awre 6.43 2007-07-26 00:00:00 ceco 31.530001 2007-07-26 00:00:00 chfc 22.120001 2007-07-26 00:00:00 algn 28.07 2007-07-26 00:00:00 dhil 84.239998 2007-07-26 00:00:00 daio 3.64 2007-07-26 00:00:00 cpla 41.150002 2007-07-26 00:00:00 civb 18.25 2007-07-26 00:00:00 dmrc 10.97 2007-07-26 00:00:00 arcc 15.77 2007-07-26 00:00:00 cris 1.28 2007-07-26 00:00:00 evep 43.419998 2007-07-26 00:00:00 arql 6.36 2007-07-26 00:00:00 egle 26.500008 2007-07-26 00:00:00 ctib 3.86 2007-07-26 00:00:00 efsc 22.0 2007-07-26 00:00:00 acor 18.0 2007-07-26 00:00:00 colb 26.67 2007-07-26 00:00:00 falc 10.92 2007-07-26 00:00:00 ehth 19.549999 2007-07-26 00:00:00 cvti 8.23 2007-07-26 00:00:00 afam 18.26 2007-07-26 00:00:00 blkb 22.91 2007-07-26 00:00:00 cort 2.3 2007-07-26 00:00:00 dtrm 1.68 2007-07-26 00:00:00 centa 13.02 2007-07-26 00:00:00 ffin 37.449989 2007-07-26 00:00:00 chco 34.43 2007-07-26 00:00:00 avdl 19.35 2007-07-26 00:00:00 dsgx 4.42 2007-07-26 00:00:00 aubn 25.68 2007-07-26 00:00:00 atri 100.68 2007-07-26 00:00:00 aris 1.58 2007-07-26 00:00:00 cuba 13.86 2007-07-26 00:00:00 coke 51.630001 2007-07-26 00:00:00 bbby 35.529999 2007-07-26 00:00:00 fbss 19.49 2007-07-26 00:00:00 fisv 52.990002 2007-07-26 00:00:00 cytk 5.410108 2007-07-26 00:00:00 buse 19.51998 2007-07-26 00:00:00 chke 35.98 2007-07-26 00:00:00 acta 12.07 2007-07-26 00:00:00 admp 0.079995 2007-07-26 00:00:00 adrd 31.870001 2007-07-26 00:00:00 bdge 24.35 2007-07-26 00:00:00 chi 16.870001 2007-07-26 00:00:00 airm 39.38001 2007-07-26 00:00:00 csq 14.45 2007-07-26 00:00:00 banr 31.770634 2007-07-26 00:00:00 audc 5.99 2007-07-26 00:00:00 cprt 29.07 2007-07-26 00:00:00 avnw 16.719993 2007-07-26 00:00:00 clct 15.519999 2007-07-26 00:00:00 ango 18.719999 2007-07-26 00:00:00 attu 0.93 2007-07-26 00:00:00 bsf 22.75 2007-07-26 00:00:00 cy 24.780024 2007-07-26 00:00:00 ceva 8.98 2007-07-26 00:00:00 adp 46.500004 2007-07-26 00:00:00 belfb 32.349998 2007-07-26 00:00:00 cvbf 9.89 2007-07-26 00:00:00 amnb 22.110001 2007-07-26 00:00:00 emkr 8.3 2007-07-26 00:00:00 bnso 3.52 2007-07-26 00:00:00 cbio 9.09 2007-07-26 00:00:00 amat 21.77 2007-07-26 00:00:00 ctas 37.849998 2007-07-26 00:00:00 ccmp 42.220001 2007-07-26 00:00:00 atlc 28.41 2007-07-26 00:00:00 abtl 3.79 2007-07-26 00:00:00 esrx 50.580002 2007-07-26 00:00:00 cur 2.64 2007-07-26 00:00:00 amsf 18.5 2007-07-26 00:00:00 cnxn 13.33 2007-07-26 00:00:00 bmtc 24.120001 2007-07-26 00:00:00 dnbf 19.749996 2007-07-26 00:00:00 fmbi 33.119999 2007-07-26 00:00:00 ea 51.150002 2007-07-26 00:00:00 acad 14.27 2007-07-26 00:00:00 afsi 15.95 2007-07-26 00:00:00 cwbc 12.64 2007-07-26 00:00:00 byfc 10.51 2007-07-26 00:00:00 ewbc 36.869999 2007-07-26 00:00:00 ffkt 30.639999 2007-07-26 00:00:00 fizz 10.06 2007-07-26 00:00:00 bkmu 10.81 2007-07-26 00:00:00 aimc 17.27 2007-07-26 00:00:00 cool 2.250045 2007-07-26 00:00:00 cresy 21.399942 2007-07-26 00:00:00 csx 48.24 2007-07-26 00:00:00 airt 10.49 2007-07-26 00:00:00 fisi 19.299999 2007-07-26 00:00:00 dram 4.090003 2007-07-26 00:00:00 elgx 4.17 2007-07-26 00:00:00 eltk 3.18 2007-07-26 00:00:00 flic 19.530001 2007-07-26 00:00:00 ctg 4.35 2007-07-26 00:00:00 fbnc 17.51 2007-07-26 00:00:00 cgo 17.84 2007-07-26 00:00:00 atlo 20.690001 2007-07-26 00:00:00 fcnca 186.75 2007-07-26 00:00:00 cnsl 20.299999 2007-07-26 00:00:00 cswc 140.149994 2007-07-26 00:00:00 eric 38.189999 2007-07-26 00:00:00 ccne 13.72 2007-07-26 00:00:00 dcth 4.16 2007-07-26 00:00:00 esxb 7.43 2007-07-26 00:00:00 cpsh 2.95 2007-07-26 00:00:00 djco 40.240002 2007-07-26 00:00:00 dltr 39.959999 2007-07-26 00:00:00 axgn 5.0 2007-07-26 00:00:00 cash 40.549999 2007-07-26 00:00:00 evbs 21.25 2007-07-26 00:00:00 bcli 1.01005 2007-07-26 00:00:00 exac 16.16 2007-07-26 00:00:00 aciw 32.710001 2007-07-26 00:00:00 emms 8.62 2007-07-26 00:00:00 cmct 13.95 2007-07-26 00:00:00 core 32.529999 2007-07-26 00:00:00 expo 23.610001 2007-07-26 00:00:00 cvgi 15.86 2007-07-26 00:00:00 cfcb 19.998001 2007-07-26 00:00:00 dwsn 9.790063 2007-07-26 00:00:00 educ 7.15 2007-07-26 00:00:00 cyan 1.24 2007-07-26 00:00:00 feim 10.88 2007-07-26 00:00:00 bokf 51.799999 2007-07-26 00:00:00 cdti 12.200243 2007-07-26 00:00:00 dysl 1.61 2007-07-26 00:00:00 bwld 39.299999 2007-07-26 00:00:00 depo 2.39 2007-07-26 00:00:00 bgfv 22.540001 2007-07-26 00:00:00 dwch 6.14 2007-07-26 00:00:00 bvsn 2.5 2007-07-26 00:00:00 cui 0.359964 2007-07-26 00:00:00 atrs 1.72 2007-07-26 00:00:00 cycc 5.720019 2007-07-26 00:00:00 clmt 51.279999 2007-07-26 00:00:00 fast 45.779999 2007-07-26 00:00:00 aey 5.85 2007-07-26 00:00:00 aste 55.400002 2007-07-26 00:00:00 ccbg 29.950001 2007-07-26 00:00:00 cgen 2.97 2007-07-26 00:00:00 clrb 0.639999 2007-07-26 00:00:00 acxm 24.99 2007-07-26 00:00:00 achc 3.25 2007-07-26 00:00:00 alco 53.150002 2007-07-26 00:00:00 cvlt 18.49 2007-07-26 00:00:00 cass 35.989998 2007-07-26 00:00:00 atni 28.24 2007-07-26 00:00:00 cyrx 1.04958 2007-07-26 00:00:00 dest 25.09 2007-07-26 00:00:00 bcrx 8.48 2007-07-26 00:00:00 bset 13.58 2007-07-26 00:00:00 chmg 29.35 2007-07-26 00:00:00 bios 5.34 2007-07-26 00:00:00 carv 15.890795 2007-07-26 00:00:00 ffbc 12.56 2007-07-26 00:00:00 eslt 41.529999 2007-07-26 00:00:00 ecpg 11.48 2007-07-26 00:00:00 cpst 1.25 2007-07-26 00:00:00 cdzi 20.639999 2007-07-26 00:00:00 abcb 19.650043 2007-07-26 00:00:00 clro 5.89 2007-07-26 00:00:00 boch 10.89 2007-07-26 00:00:00 ebay 33.379999 2007-07-26 00:00:00 banfp 25.190001 2007-07-26 00:00:00 cmcsa 27.610001 2007-07-26 00:00:00 cbak 4.15 2007-07-26 00:00:00 flir 47.189999 2007-07-26 00:00:00 crus 8.1 2007-07-26 00:00:00 aray 18.84 2007-07-26 00:00:00 brkl 10.8 2007-07-26 00:00:00 caty 30.41 2007-07-26 00:00:00 drys 57.209979 2007-07-26 00:00:00 cmls 10.99 2007-07-26 00:00:00 expe 26.49 2007-07-26 00:00:00 artw 14.25 2007-07-26 00:00:00 bosc 2.68 2007-07-26 00:00:00 bfin 14.2 2007-07-26 00:00:00 blfs 0.100002 2007-07-26 00:00:00 aame 3.81 2007-07-26 00:00:00 dcom 11.86 2007-07-26 00:00:00 dvax 4.31 2007-07-26 00:00:00 csiq 9.52 2007-07-26 00:00:00 adtn 27.110001 2007-07-26 00:00:00 czfc 12.94 2007-07-26 00:00:00 finl 7.06 2007-07-26 00:00:00 bbgi 8.69 2007-07-26 00:00:00 avav 20.85 2007-07-26 00:00:00 dorm 14.0 2007-07-26 00:00:00 bsrr 27.75 2007-07-26 00:00:00 bwina 26.65 2007-07-26 00:00:00 cnmd 29.799999 2007-07-26 00:00:00 asml 30.590039 2007-07-26 00:00:00 cznc 19.750005 2007-07-26 00:00:00 call 2.83 2007-07-26 00:00:00 cffi 40.759998 2007-07-26 00:00:00 ancx 7.76 2007-07-26 00:00:00 ardm 1.31 2007-07-26 00:00:00 cidm 8.4 2007-07-26 00:00:00 cbmx 0.74 2007-07-26 00:00:00 boom 40.209999 2007-07-26 00:00:00 aiq 9.8 2007-07-26 00:00:00 artx 3.04 2007-07-26 00:00:00 fcap 16.379999 2007-07-26 00:00:00 atro 33.060049 2007-07-26 00:00:00 cgnx 22.379999 2007-07-26 00:00:00 arlp 41.82 2007-07-26 00:00:00 exel 10.61 2007-07-26 00:00:00 exls 16.379999 2007-07-26 00:00:00 dwaq 56.0 2007-07-26 00:00:00 edap 6.85 2007-07-26 00:00:00 exas 2.94 2007-07-26 00:00:00 ezpw 13.01 2007-07-26 00:00:00 akam 39.5 2007-07-26 00:00:00 cunb 17.25 2007-07-26 00:00:00 bsqr 6.63 2007-07-26 00:00:00 cenx 59.169998 2007-07-26 00:00:00 artna 19.08 2007-07-26 00:00:00 cplp 31.83 2007-07-26 00:00:00 cmtl 46.279999 2007-07-26 00:00:00 ctbi 29.030001 2007-07-26 00:00:00 amwd 31.18 2007-07-26 00:00:00 acfc 14.5 2007-07-26 00:00:00 entg 11.44 2007-07-26 00:00:00 arow 20.850054 2007-07-26 00:00:00 cyccp 6.24 2007-07-26 00:00:00 crai 49.130001 2007-07-26 00:00:00 cigi 33.810002 2007-07-26 00:00:00 axas 4.1 2007-07-26 00:00:00 chrw 50.419998 2007-07-26 00:00:00 dave 21.639999 2007-07-26 00:00:00 cnob 13.77 2007-07-26 00:00:00 agen 3.030061 2007-07-26 00:00:00 cent 12.8 2007-07-26 00:00:00 dswl 10.74 2007-07-26 00:00:00 camp 4.33 2007-07-26 00:00:00 edgw 8.57 2007-07-26 00:00:00 adbe 42.0 2007-07-26 00:00:00 dxyn 11.09 2007-07-26 00:00:00 eeft 26.17 2007-07-26 00:00:00 cban 19.700001 2007-07-26 00:00:00 chkp 25.34 2007-07-26 00:00:00 cost 60.029999 2007-07-26 00:00:00 amgn 57.279999 2007-07-26 00:00:00 axdx 2.25 2007-07-26 00:00:00 csbk 10.090005 2007-07-26 00:00:00 denn 4.33 2007-07-26 00:00:00 ffiv 91.610001 2007-07-26 00:00:00 alqa 0.710089 2007-07-26 00:00:00 bpop 14.2 2007-07-26 00:00:00 cmpr 36.82 2007-07-26 00:00:00 ctws 24.700001 2007-07-26 00:00:00 csbr 0.55 2007-07-26 00:00:00 bidu 219.249992 2007-07-26 00:00:00 cnbka 22.110001 2007-07-26 00:00:00 dxpe 47.57 2007-07-26 00:00:00 bbsi 25.440001 2007-07-26 00:00:00 asna 19.82 2007-07-26 00:00:00 disca 24.500001 2007-07-26 00:00:00 evol 1.99 2007-07-26 00:00:00 alks 14.99 2007-07-26 00:00:00 cwst 10.93 2007-07-26 00:00:00 amsc 20.8 2007-07-26 00:00:00 bmrn 18.799999 2007-07-26 00:00:00 fbms 22.540001 2007-07-26 00:00:00 cprx 3.79 2007-07-26 00:00:00 ecol 21.9 2007-07-26 00:00:00 agys 20.43 2007-07-26 00:00:00 brcd 7.5 2007-07-26 00:00:00 cwco 30.129999 2007-07-26 00:00:00 chnr 9.0 2007-07-26 00:00:00 adsk 44.060001 2007-07-26 00:00:00 aaxn 14.99 2007-07-26 00:00:00 casi 1.370014 2007-07-26 00:00:00 agii 28.020002 2007-07-26 00:00:00 cvco 35.5 2007-07-26 00:00:00 cbli 9.84 2007-07-26 00:00:00 ande 44.500005 2007-07-26 00:00:00 calm 20.0 2007-07-26 00:00:00 csfl 17.450001 2007-07-26 00:00:00 cdns 22.99 2007-07-26 00:00:00 dmlp 22.120001 2007-07-26 00:00:00 esbk 20.399995 2007-07-26 00:00:00 dakt 22.5 2007-07-26 00:00:00 adxs 0.262 2007-07-26 00:00:00 dish 43.389999 2007-07-26 00:00:00 amtd 18.1 2007-07-26 00:00:00 biol 6.899984 2007-07-26 00:00:00 endp 34.099998 2007-07-26 00:00:00 avhi 70.230003 2007-07-26 00:00:00 eml 22.299999 2007-07-26 00:00:00 camt 3.7 2007-07-26 00:00:00 bmra 0.78 2007-07-26 00:00:00 clwt 2.210022 2007-07-26 00:00:00 aal 34.810001 2007-07-26 00:00:00 esio 23.0 2007-07-26 00:00:00 atsg 7.7 2007-07-26 00:00:00 dynt 1.55 2007-07-26 00:00:00 cnit 4.9 2007-07-26 00:00:00 asrvp 25.16 2007-07-26 00:00:00 atrc 10.0 2007-07-26 00:00:00 evlv 10.12 2007-07-26 00:00:00 atec 4.139998 2007-07-26 00:00:00 cpsi 27.389999 2007-07-26 00:00:00 azpn 13.55 2007-07-26 00:00:00 cvv 5.42 2007-07-26 00:00:00 cntf 5.15 2007-07-26 00:00:00 cown 16.66 2007-07-26 00:00:00 aezs 3.140006 2007-07-26 00:00:00 banf 43.07 2007-07-26 00:00:00 cmco 26.82 2007-07-26 00:00:00 esca 9.5 2007-07-26 00:00:00 cnty 8.57 2007-07-26 00:00:00 else 6.15 2007-07-26 00:00:00 eqix 94.790001 2007-07-26 00:00:00 asfi 37.360001 2007-07-26 00:00:00 amswa 13.2 2007-07-26 00:00:00 bwinb 26.139999 2007-07-26 00:00:00 arrs 16.5 2007-07-26 00:00:00 bldr 15.28 2007-07-26 00:00:00 cspi 9.49 2007-07-26 00:00:00 ccrn 16.83 2007-07-26 00:00:00 cers 6.29 2007-07-26 00:00:00 farm 20.860001 2007-07-26 00:00:00 crds 1.07 2007-07-26 00:00:00 ahpi 6.72 2007-07-26 00:00:00 dgas 25.059999 2007-07-26 00:00:00 bwen 5.15 2007-07-26 00:00:00 esgr 110.889999 2007-07-26 00:00:00 cffn 32.849999 2007-07-26 00:00:00 ebtc 15.34 2007-07-26 00:00:00 brid 7.49 2007-07-26 00:00:00 faro 30.24 2007-07-26 00:00:00 bont 30.809999 2007-07-26 00:00:00 bldp 5.15 2007-07-26 00:00:00 avir 4.380088 2007-07-26 00:00:00 czwi 9.19 2007-07-26 00:00:00 aegn 21.360001 2007-07-26 00:00:00 ahgp 32.0 2007-07-26 00:00:00 eqfn 8.899999 2007-07-26 00:00:00 aapl 148.499994 2007-07-26 00:00:00 colm 67.809998 2007-07-26 00:00:00 elos 25.049999 2007-07-26 00:00:00 cern 54.32 2007-07-26 00:00:00 clsn 6.040001 2007-07-26 00:00:00 bmrc 32.029999 2007-07-26 00:00:00 dgica 15.54 2007-07-26 00:00:00 chscp 25.549999 2007-07-26 00:00:00 cbsh 45.019837 2007-07-26 00:00:00 bksc 16.030003 2007-07-26 00:00:00 becn 15.21 2007-07-26 00:00:00 aaon 31.550006 2007-07-26 00:00:00 adra 35.369999 2007-07-26 00:00:00 cray 7.22 2007-07-26 00:00:00 ccoi 31.110001 2007-07-26 00:00:00 cacb 22.960001 2007-07-26 00:00:00 dlhc 0.81 2007-07-26 00:00:00 cdor 8.16 2007-07-26 00:00:00 aplp 37.689999 2007-07-26 00:00:00 alxn 58.32 2007-07-26 00:00:00 acet 9.3 2007-07-26 00:00:00 epay 12.13 2007-07-26 00:00:00 alny 26.24 2007-07-26 00:00:00 flxs 14.06 2007-07-26 00:00:00 crme 9.1 2007-07-26 00:00:00 ctsh 82.589996 2007-07-26 00:00:00 adi 36.869999 2007-07-26 00:00:00 amd 15.61 2007-07-26 00:00:00 dvcr 10.95 2007-07-26 00:00:00 essa 10.75 2007-07-26 00:00:00 bybk 15.3 2007-07-26 00:00:00 cme 544.749985 2007-07-26 00:00:00 biib 59.779999 2007-07-26 00:00:00 clfd 1.12 2007-07-26 00:00:00 asrv 3.82 2007-07-26 00:00:00 anss 25.91 2007-07-26 00:00:00 aeis 20.950001 2007-07-26 00:00:00 bpopn 24.75 2007-07-26 00:00:00 cbfv 16.5 2007-07-26 00:00:00 fccy 16.250012 2007-07-26 00:00:00 astc 0.6 2007-07-26 00:00:00 amot 7.83 2007-07-26 00:00:00 acls 5.87 2007-07-26 00:00:00 diod 40.62 2007-07-26 00:00:00 cpss 5.85 2007-07-26 00:00:00 bbh 171.600002 2007-07-26 00:00:00 fele 50.950001 2007-07-26 00:00:00 abmd 10.72 2007-07-26 00:00:00 dxcm 8.68 2007-07-26 00:00:00 aemd 0.8 2007-07-26 00:00:00 arcb 37.639999 2007-07-26 00:00:00 chdn 50.060001 2007-07-26 00:00:00 cvcy 13.5 2007-07-26 00:00:00 cytr 3.579904 2007-07-26 00:00:00 fcco 16.57 2007-07-26 00:00:00 emitf 45.590087 2007-07-26 00:00:00 abax 19.370001 2007-07-26 00:00:00 asur 1.04 2007-07-26 00:00:00 bbox 41.740002 2007-07-26 00:00:00 arna 11.96 2007-07-26 00:00:00 cfnb 14.23 2007-07-26 00:00:00 clbs 0.49 2007-07-26 00:00:00 efii 27.610001 2007-07-26 00:00:00 cobz 16.43 2007-07-26 00:00:00 cohr 30.33 2007-07-26 00:00:00 chy 14.63 2007-07-26 00:00:00 creg 0.31 2007-07-26 00:00:00 ctrn 35.59 2007-07-26 00:00:00 cece 12.07 2007-07-26 00:00:00 drad 3.94 2007-07-26 00:00:00 bgcp 8.74 2007-07-26 00:00:00 emci 25.870002 2007-07-26 00:00:00 acgl 73.940008 2007-07-26 00:00:00 amed 37.099998 2007-07-26 00:00:00 csii 5.45 2007-07-26 00:00:00 ffic 15.6 2007-07-26 00:00:00 bebe 14.99 2007-07-26 00:00:00 algt 31.690001 2007-07-26 00:00:00 cemi 0.6 2007-07-26 00:00:00 cree 26.799999 2007-07-26 00:00:00 anip 6.100488 2007-07-26 00:00:00 cinf 42.060001 2007-07-26 00:00:00 etfc 20.110001 2007-07-26 00:00:00 dspg 18.110001 2007-07-26 00:00:00 ctic 4.079996 2007-07-26 00:00:00 egbn 16.0 2007-07-26 00:00:00 allt 7.95 2007-07-26 00:00:00 cyrn 2.059979 2007-07-26 00:00:00 alot 10.03 2007-07-26 00:00:00 aehr 7.96 2007-07-26 00:00:00 cfnl 9.04 2007-07-26 00:00:00 alog 71.660004 2007-07-26 00:00:00 cybe 13.52 2007-07-26 00:00:00 achn 6.15 2007-07-26 00:00:00 extr 4.3 2007-07-26 00:00:00 casm 6.97 2007-07-26 00:00:00 arci 4.46 2007-07-26 00:00:00 fdef 26.41 2007-07-26 00:00:00 caas 7.01 2007-07-26 00:00:00 emcf 27.0 2007-07-26 00:00:00 dfbg 2.149998 2007-07-26 00:00:00 esnd 66.199997 2007-07-26 00:00:00 bdsi 4.13 2008-09-29 00:00:00 amrn 1.18 2008-09-29 00:00:00 botj 12.499998 2008-09-29 00:00:00 cthr 0.6 2008-09-29 00:00:00 cgnt 4.29 2008-09-29 00:00:00 bcbp 13.25 2008-09-29 00:00:00 eei 9.85 2008-09-29 00:00:00 atvi 16.25 2008-09-29 00:00:00 cac 33.999999 2008-09-29 00:00:00 axti 2.17 2008-09-29 00:00:00 bbry 69.349998 2008-09-29 00:00:00 apri 0.15 2008-09-29 00:00:00 apps 3.0 2008-09-29 00:00:00 cytx 5.870003 2008-09-29 00:00:00 dxtr 8.34 2008-09-29 00:00:00 drrx 5.69 2008-09-29 00:00:00 amri 19.49 2008-09-29 00:00:00 capr 5.0 2008-09-29 00:00:00 cohu 16.65 2008-09-29 00:00:00 cldx 13.0 2008-09-29 00:00:00 casc 1.2 2008-09-29 00:00:00 arlz 10.91 2008-09-29 00:00:00 apwc 2.85 2008-09-29 00:00:00 bcor 11.25 2008-09-29 00:00:00 car 6.1 2008-09-29 00:00:00 abco 32.98 2008-09-29 00:00:00 discb 25.499994 2008-09-29 00:00:00 bcpc 28.390005 2008-09-29 00:00:00 dox 26.35 2008-09-29 00:00:00 amrb 10.929996 2008-09-29 00:00:00 crox 3.88 2008-09-29 00:00:00 aaww 43.439999 2008-09-29 00:00:00 bncn 9.8 2008-09-29 00:00:00 ctxs 26.960001 2008-09-29 00:00:00 cvgw 13.42 2008-09-29 00:00:00 conn 21.09 2008-09-29 00:00:00 cutr 11.33 2008-09-29 00:00:00 eng 14.0 2008-09-29 00:00:00 crtn 0.99 2008-09-29 00:00:00 ccur 5.94 2008-09-29 00:00:00 arcw 4.099996 2008-09-29 00:00:00 brks 9.11 2008-09-29 00:00:00 cacc 20.389999 2008-09-29 00:00:00 ca 21.09 2008-09-29 00:00:00 crnt 7.93 2008-09-29 00:00:00 arkr 18.0 2008-09-29 00:00:00 crws 3.35 2008-09-29 00:00:00 cart 10.6 2008-09-29 00:00:00 brew 3.65 2008-09-29 00:00:00 cake 15.17 2008-09-29 00:00:00 fll 1.5 2008-09-29 00:00:00 flws 6.18 2008-09-29 00:00:00 cvly 11.999946 2008-09-29 00:00:00 alsk 12.95 2008-09-29 00:00:00 cald 4.91 2008-09-29 00:00:00 dzsi 0.21 2008-09-29 00:00:00 bofi 6.5 2008-09-29 00:00:00 casy 30.190001 2008-09-29 00:00:00 apog 15.88 2008-09-29 00:00:00 exfo 3.38 2008-09-29 00:00:00 chfn 10.500002 2008-09-29 00:00:00 asys 10.24 2008-09-29 00:00:00 egan 0.52 2008-09-29 00:00:00 adre 38.599998 2008-09-29 00:00:00 ebix 100.410027 2008-09-29 00:00:00 amag 40.790001 2008-09-29 00:00:00 abeo 3.0 2008-09-29 00:00:00 crvl 29.610001 2008-09-29 00:00:00 belfa 26.209999 2008-09-29 00:00:00 crzo 39.52 2008-09-29 00:00:00 cpah 1.17 2008-09-29 00:00:00 anik 7.56 2008-09-29 00:00:00 dgii 10.69 2008-09-29 00:00:00 baby 22.66 2008-09-29 00:00:00 expd 36.450001 2008-09-29 00:00:00 dgicb 17.76 2008-09-29 00:00:00 ainv 17.5 2008-09-29 00:00:00 celg 66.400002 2008-09-29 00:00:00 arwr 1.4 2008-09-29 00:00:00 ffhl 1.36 2008-09-29 00:00:00 cetv 69.5 2008-09-29 00:00:00 cizn 16.76 2008-09-29 00:00:00 cbrl 28.99 2008-09-29 00:00:00 arry 8.23 2008-09-29 00:00:00 amkr 6.99 2008-09-29 00:00:00 arii 16.4 2008-09-29 00:00:00 csco 23.540001 2008-09-29 00:00:00 csgs 18.85 2008-09-29 00:00:00 adru 24.17 2008-09-29 00:00:00 atax 6.21 2008-09-29 00:00:00 fhco 3.05 2008-09-29 00:00:00 bobe 28.379999 2008-09-29 00:00:00 bde 5.15 2008-09-29 00:00:00 eght 0.95 2008-09-29 00:00:00 chci 0.31 2008-09-29 00:00:00 bjri 12.9 2008-09-29 00:00:00 egt 0.35 2008-09-29 00:00:00 cfbk 3.6 2008-09-29 00:00:00 abio 0.489804 2008-09-29 00:00:00 crmt 19.25 2008-09-29 00:00:00 anat 99.389999 2008-09-29 00:00:00 fbiz 16.0 2008-09-29 00:00:00 elon 12.82 2008-09-29 00:00:00 amzn 69.370003 2008-09-29 00:00:00 csgp 48.099998 2008-09-29 00:00:00 ctrp 39.130001 2008-09-29 00:00:00 bstc 17.0 2008-09-29 00:00:00 brkr 14.32 2008-09-29 00:00:00 actg 4.5 2008-09-29 00:00:00 aobc 3.95 2008-09-29 00:00:00 basi 4.75 2008-09-29 00:00:00 flex 7.61 2008-09-29 00:00:00 club 6.74 2008-09-29 00:00:00 akrx 5.37 2008-09-29 00:00:00 acnb 15.27 2008-09-29 00:00:00 apdn 0.05001 2008-09-29 00:00:00 awre 3.14 2008-09-29 00:00:00 ceco 17.77 2008-09-29 00:00:00 chfc 34.990002 2008-09-29 00:00:00 algn 11.15 2008-09-29 00:00:00 dhil 92.129997 2008-09-29 00:00:00 daio 4.66 2008-09-29 00:00:00 cpla 44.139999 2008-09-29 00:00:00 civb 9.24 2008-09-29 00:00:00 arcc 11.29 2008-09-29 00:00:00 cris 1.39 2008-09-29 00:00:00 evep 19.76 2008-09-29 00:00:00 arql 3.51 2008-09-29 00:00:00 egle 15.480006 2008-09-29 00:00:00 ctib 5.27 2008-09-29 00:00:00 efsc 22.950001 2008-09-29 00:00:00 acor 25.91 2008-09-29 00:00:00 colb 19.18 2008-09-29 00:00:00 falc 5.92 2008-09-29 00:00:00 ehth 15.64 2008-09-29 00:00:00 cvti 3.24 2008-09-29 00:00:00 afam 40.990002 2008-09-29 00:00:00 blkb 19.49 2008-09-29 00:00:00 cort 1.3 2008-09-29 00:00:00 dtrm 1.1 2008-09-29 00:00:00 centa 6.07 2008-09-29 00:00:00 ffin 54.250019 2008-09-29 00:00:00 chco 45.080002 2008-09-29 00:00:00 avdl 8.49 2008-09-29 00:00:00 dsgx 4.05 2008-09-29 00:00:00 aubn 25.0 2008-09-29 00:00:00 atri 109.43 2008-09-29 00:00:00 aris 1.2 2008-09-29 00:00:00 cuba 6.0 2008-09-29 00:00:00 coke 43.5 2008-09-29 00:00:00 bbby 32.75 2008-09-29 00:00:00 fbss 15.47 2008-09-29 00:00:00 fisv 49.27 2008-09-29 00:00:00 cytk 4.960099 2008-09-29 00:00:00 buse 19.24998 2008-09-29 00:00:00 chke 24.200001 2008-09-29 00:00:00 acta 8.3 2008-09-29 00:00:00 admp 0.059996 2008-09-29 00:00:00 adrd 23.799999 2008-09-29 00:00:00 bdge 19.559999 2008-09-29 00:00:00 chi 11.48 2008-09-29 00:00:00 airm 30.620009 2008-09-29 00:00:00 csq 8.93 2008-09-29 00:00:00 banr 12.810256 2008-09-29 00:00:00 audc 2.69 2008-09-29 00:00:00 cprt 39.389999 2008-09-29 00:00:00 avnw 7.679996 2008-09-29 00:00:00 clct 9.200004 2008-09-29 00:00:00 ango 17.309999 2008-09-29 00:00:00 attu 0.26 2008-09-29 00:00:00 bsf 9.97 2008-09-29 00:00:00 cy 24.800015 2008-09-29 00:00:00 ceva 9.02 2008-09-29 00:00:00 adp 43.450004 2008-09-29 00:00:00 belfb 29.49 2008-09-29 00:00:00 cvbf 14.0 2008-09-29 00:00:00 amnb 17.51 2008-09-29 00:00:00 emkr 5.22 2008-09-29 00:00:00 bnso 1.45 2008-09-29 00:00:00 cbio 6.0 2008-09-29 00:00:00 amat 15.88 2008-09-29 00:00:00 ctas 29.34 2008-09-29 00:00:00 ccmp 33.0 2008-09-29 00:00:00 atlc 4.5 2008-09-29 00:00:00 abtl 1.07 2008-09-29 00:00:00 esrx 77.970001 2008-09-29 00:00:00 cur 1.64 2008-09-29 00:00:00 amsf 19.809999 2008-09-29 00:00:00 cnxn 6.88 2008-09-29 00:00:00 bmtc 25.9 2008-09-29 00:00:00 dnbf 10.8 2008-09-29 00:00:00 fmbi 27.870001 2008-09-29 00:00:00 ea 39.560001 2008-09-29 00:00:00 acad 3.06 2008-09-29 00:00:00 afsi 14.0 2008-09-29 00:00:00 cwbc 5.24 2008-09-29 00:00:00 byfc 7.86 2008-09-29 00:00:00 ewbc 15.31 2008-09-29 00:00:00 ffkt 31.0 2008-09-29 00:00:00 fizz 8.73 2008-09-29 00:00:00 bkmu 12.5 2008-09-29 00:00:00 aimc 15.67 2008-09-29 00:00:00 cool 0.99002 2008-09-29 00:00:00 cresy 10.889971 2008-09-29 00:00:00 csx 56.349998 2008-09-29 00:00:00 airt 9.75 2008-09-29 00:00:00 fisi 21.5 2008-09-29 00:00:00 dram 1.950001 2008-09-29 00:00:00 elgx 2.44 2008-09-29 00:00:00 eltk 1.22 2008-09-29 00:00:00 flic 23.400001 2008-09-29 00:00:00 ctg 6.69 2008-09-29 00:00:00 fbnc 19.0 2008-09-29 00:00:00 cgo 11.64 2008-09-29 00:00:00 atlo 29.49 2008-09-29 00:00:00 fcnca 174.210007 2008-09-29 00:00:00 cnsl 15.41 2008-09-29 00:00:00 cswc 141.5 2008-09-29 00:00:00 eric 9.97 2008-09-29 00:00:00 ccne 12.44 2008-09-29 00:00:00 dcth 1.52 2008-09-29 00:00:00 esxb 4.05 2008-09-29 00:00:00 cpsh 1.9 2008-09-29 00:00:00 djco 46.0 2008-09-29 00:00:00 dltr 38.699999 2008-09-29 00:00:00 axgn 4.5 2008-09-29 00:00:00 cash 20.0 2008-09-29 00:00:00 evbs 14.29 2008-09-29 00:00:00 bcli 0.170008 2008-09-29 00:00:00 exac 24.0 2008-09-29 00:00:00 aciw 17.63 2008-09-29 00:00:00 emms 1.32 2008-09-29 00:00:00 cmct 8.12 2008-09-29 00:00:00 core 26.809999 2008-09-29 00:00:00 expo 33.98 2008-09-29 00:00:00 cvgi 8.68 2008-09-29 00:00:00 cfcb 15.358464 2008-09-29 00:00:00 dwsn 5.450019 2008-09-29 00:00:00 educ 4.4 2008-09-29 00:00:00 cyan 2.05 2008-09-29 00:00:00 feim 4.5 2008-09-29 00:00:00 bokf 48.950001 2008-09-29 00:00:00 cdti 4.650093 2008-09-29 00:00:00 dysl 1.5 2008-09-29 00:00:00 bwld 41.490002 2008-09-29 00:00:00 depo 3.75 2008-09-29 00:00:00 bgfv 10.46 2008-09-29 00:00:00 dwch 1.76 2008-09-29 00:00:00 bvsn 0.72 2008-09-29 00:00:00 cui 0.219978 2008-09-29 00:00:00 atrs 0.73 2008-09-29 00:00:00 cycc 1.130004 2008-09-29 00:00:00 clmt 13.71 2008-09-29 00:00:00 fast 50.299999 2008-09-29 00:00:00 aey 2.85 2008-09-29 00:00:00 aste 30.99 2008-09-29 00:00:00 ccbg 33.0 2008-09-29 00:00:00 cgen 1.86 2008-09-29 00:00:00 clrb 0.41 2008-09-29 00:00:00 acxm 12.65 2008-09-29 00:00:00 achc 2.35 2008-09-29 00:00:00 alco 46.990002 2008-09-29 00:00:00 cvlt 12.12 2008-09-29 00:00:00 cass 37.500004 2008-09-29 00:00:00 atni 30.09 2008-09-29 00:00:00 cyrx 0.64974 2008-09-29 00:00:00 dest 14.02 2008-09-29 00:00:00 bcrx 3.59 2008-09-29 00:00:00 bset 9.11 2008-09-29 00:00:00 chmg 23.0 2008-09-29 00:00:00 bios 3.19 2008-09-29 00:00:00 carv 7.250363 2008-09-29 00:00:00 ffbc 14.61 2008-09-29 00:00:00 eslt 52.299999 2008-09-29 00:00:00 ecpg 13.89 2008-09-29 00:00:00 cpst 1.31 2008-09-29 00:00:00 cdzi 19.75 2008-09-29 00:00:00 abcb 14.850033 2008-09-29 00:00:00 clro 4.75 2008-09-29 00:00:00 boch 6.88 2008-09-29 00:00:00 ebay 22.659999 2008-09-29 00:00:00 banfp 22.719999 2008-09-29 00:00:00 cmcsa 20.51 2008-09-29 00:00:00 cbak 3.9 2008-09-29 00:00:00 flir 38.189999 2008-09-29 00:00:00 crus 5.36 2008-09-29 00:00:00 aray 9.0 2008-09-29 00:00:00 brkl 13.0 2008-09-29 00:00:00 caty 26.0 2008-09-29 00:00:00 drys 37.849986 2008-09-29 00:00:00 cmls 4.57 2008-09-29 00:00:00 expe 16.110001 2008-09-29 00:00:00 artw 8.8 2008-09-29 00:00:00 bosc 0.78 2008-09-29 00:00:00 bfin 15.2 2008-09-29 00:00:00 blfs 0.040001 2008-09-29 00:00:00 aame 1.1 2008-09-29 00:00:00 dcom 16.82 2008-09-29 00:00:00 dvax 2.0 2008-09-29 00:00:00 csiq 22.030001 2008-09-29 00:00:00 adtn 20.059999 2008-09-29 00:00:00 czfc 7.27 2008-09-29 00:00:00 finl 10.85 2008-09-29 00:00:00 bbgi 2.99 2008-09-29 00:00:00 avav 31.049999 2008-09-29 00:00:00 dorm 13.6 2008-09-29 00:00:00 bsrr 22.0 2008-09-29 00:00:00 bwina 22.5 2008-09-29 00:00:00 cnmd 32.869999 2008-09-29 00:00:00 asml 17.75 2008-09-29 00:00:00 cznc 25.0 2008-09-29 00:00:00 call 0.38 2008-09-29 00:00:00 cffi 20.5 2008-09-29 00:00:00 ancx 6.6 2008-09-29 00:00:00 ardm 0.39 2008-09-29 00:00:00 cidm 1.29 2008-09-29 00:00:00 cbmx 14.990008 2008-09-29 00:00:00 boom 25.4 2008-09-29 00:00:00 aiq 10.8 2008-09-29 00:00:00 artx 1.25 2008-09-29 00:00:00 fcap 15.35 2008-09-29 00:00:00 atro 23.400035 2008-09-29 00:00:00 cgnx 21.23 2008-09-29 00:00:00 arlp 32.130001 2008-09-29 00:00:00 exel 6.3 2008-09-29 00:00:00 exls 8.79 2008-09-29 00:00:00 dwaq 43.34 2008-09-29 00:00:00 edap 2.26 2008-09-29 00:00:00 exas 1.04 2008-09-29 00:00:00 ezpw 17.68 2008-09-29 00:00:00 akam 16.280001 2008-09-29 00:00:00 cunb 10.7 2008-09-29 00:00:00 bsqr 3.69 2008-09-29 00:00:00 cenx 32.560001 2008-09-29 00:00:00 artna 16.950001 2008-09-29 00:00:00 cplp 12.72 2008-09-29 00:00:00 cmtl 49.700001 2008-09-29 00:00:00 ctbi 37.470005 2008-09-29 00:00:00 amwd 26.99 2008-09-29 00:00:00 acfc 7.179999 2008-09-29 00:00:00 entg 4.65 2008-09-29 00:00:00 arow 28.999927 2008-09-29 00:00:00 cyccp 2.5 2008-09-29 00:00:00 crai 29.709999 2008-09-29 00:00:00 cigi 15.110003 2008-09-29 00:00:00 axas 3.0 2008-09-29 00:00:00 chrw 51.93 2008-09-29 00:00:00 dave 6.69 2008-09-29 00:00:00 cnob 10.32 2008-09-29 00:00:00 agen 1.750035 2008-09-29 00:00:00 cent 6.37 2008-09-29 00:00:00 dswl 3.78 2008-09-29 00:00:00 camp 1.44 2008-09-29 00:00:00 edgw 4.89 2008-09-29 00:00:00 adbe 38.810001 2008-09-29 00:00:00 dxyn 8.07 2008-09-29 00:00:00 eeft 17.9 2008-09-29 00:00:00 cban 10.6 2008-09-29 00:00:00 chkp 22.879999 2008-09-29 00:00:00 cost 66.5 2008-09-29 00:00:00 amgn 60.880001 2008-09-29 00:00:00 axdx 3.76 2008-09-29 00:00:00 csbk 11.989999 2008-09-29 00:00:00 denn 2.65 2008-09-29 00:00:00 ffiv 23.040001 2008-09-29 00:00:00 alqa 0.24003 2008-09-29 00:00:00 bpop 9.13 2008-09-29 00:00:00 cmpr 34.689999 2008-09-29 00:00:00 ctws 27.530001 2008-09-29 00:00:00 csbr 0.85 2008-09-29 00:00:00 bidu 252.369995 2008-09-29 00:00:00 cnbka 16.76 2008-09-29 00:00:00 dxpe 59.900002 2008-09-29 00:00:00 bbsi 14.99 2008-09-29 00:00:00 asna 15.54 2008-09-29 00:00:00 disca 15.860001 2008-09-29 00:00:00 evol 1.6 2008-09-29 00:00:00 alks 13.54 2008-09-29 00:00:00 cwst 13.38 2008-09-29 00:00:00 amsc 24.69 2008-09-29 00:00:00 bmrn 26.82 2008-09-29 00:00:00 fbms 13.5 2008-09-29 00:00:00 cprx 2.95 2008-09-29 00:00:00 ecol 29.26 2008-09-29 00:00:00 agys 11.21 2008-09-29 00:00:00 brcd 5.69 2008-09-29 00:00:00 cwco 19.74 2008-09-29 00:00:00 chnr 15.59 2008-09-29 00:00:00 adsk 34.970001 2008-09-29 00:00:00 aaxn 7.32 2008-09-29 00:00:00 casi 0.380004 2008-09-29 00:00:00 agii 37.500004 2008-09-29 00:00:00 cvco 36.970001 2008-09-29 00:00:00 cbli 4.42 2008-09-29 00:00:00 ande 37.949999 2008-09-29 00:00:00 calm 32.189999 2008-09-29 00:00:00 csfl 17.5 2008-09-29 00:00:00 cdns 6.87 2008-09-29 00:00:00 dmlp 23.950001 2008-09-29 00:00:00 esbk 10.000004 2008-09-29 00:00:00 dakt 16.940001 2008-09-29 00:00:00 adxs 0.05 2008-09-29 00:00:00 dish 23.809999 2008-09-29 00:00:00 amtd 18.379999 2008-09-29 00:00:00 biol 2.169989 2008-09-29 00:00:00 endp 20.690001 2008-09-29 00:00:00 avhi 37.380001 2008-09-29 00:00:00 eml 13.39 2008-09-29 00:00:00 camt 0.87 2008-09-29 00:00:00 bmra 0.74 2008-09-29 00:00:00 clwt 1.490015 2008-09-29 00:00:00 aal 6.42 2008-09-29 00:00:00 esio 14.64 2008-09-29 00:00:00 atsg 0.74 2008-09-29 00:00:00 dynt 0.67 2008-09-29 00:00:00 cnit 5.15 2008-09-29 00:00:00 asrvp 21.25 2008-09-29 00:00:00 atrc 10.15 2008-09-29 00:00:00 evlv 2.1 2008-09-29 00:00:00 atec 4.799998 2008-09-29 00:00:00 cpsi 29.57 2008-09-29 00:00:00 azpn 12.25 2008-09-29 00:00:00 cvv 3.7 2008-09-29 00:00:00 cntf 1.18 2008-09-29 00:00:00 cown 8.71 2008-09-29 00:00:00 aezs 0.650001 2008-09-29 00:00:00 banf 49.599998 2008-09-29 00:00:00 cmco 24.42 2008-09-29 00:00:00 esca 3.38 2008-09-29 00:00:00 cnty 2.13 2008-09-29 00:00:00 else 3.85 2008-09-29 00:00:00 eqix 72.309998 2008-09-29 00:00:00 asfi 7.56 2008-09-29 00:00:00 amswa 5.6 2008-09-29 00:00:00 bwinb 25.07 2008-09-29 00:00:00 arrs 8.06 2008-09-29 00:00:00 bldr 6.5 2008-09-29 00:00:00 cspi 5.45 2008-09-29 00:00:00 ccrn 17.09 2008-09-29 00:00:00 cers 4.38 2008-09-29 00:00:00 farm 25.84 2008-09-29 00:00:00 crds 0.5 2008-09-29 00:00:00 ahpi 6.66 2008-09-29 00:00:00 dgas 26.790001 2008-09-29 00:00:00 bwen 11.0 2008-09-29 00:00:00 esgr 106.970001 2008-09-29 00:00:00 cffn 48.989999 2008-09-29 00:00:00 ebtc 12.15 2008-09-29 00:00:00 brid 5.55 2008-09-29 00:00:00 faro 20.950001 2008-09-29 00:00:00 bont 3.8 2008-09-29 00:00:00 bldp 4.0 2008-09-29 00:00:00 avir 4.950099 2008-09-29 00:00:00 czwi 7.25 2008-09-29 00:00:00 aegn 15.53 2008-09-29 00:00:00 ahgp 22.57 2008-09-29 00:00:00 eqfn 7.0 2008-09-29 00:00:00 aapl 119.680002 2008-09-29 00:00:00 colm 43.720001 2008-09-29 00:00:00 elos 15.04 2008-09-29 00:00:00 cern 47.810001 2008-09-29 00:00:00 clsn 3.15 2008-09-29 00:00:00 bmrc 32.849998 2008-09-29 00:00:00 dgica 18.24 2008-09-29 00:00:00 chscp 25.5 2008-09-29 00:00:00 cbsh 47.520316 2008-09-29 00:00:00 bksc 13.999997 2008-09-29 00:00:00 becn 16.99 2008-09-29 00:00:00 aaon 18.860006 2008-09-29 00:00:00 adra 27.809999 2008-09-29 00:00:00 cray 5.71 2008-09-29 00:00:00 ccoi 8.33 2008-09-29 00:00:00 cacb 9.25 2008-09-29 00:00:00 dlhc 2.48 2008-09-29 00:00:00 cdor 4.1 2008-09-29 00:00:00 aplp 15.52 2008-09-29 00:00:00 alxn 42.18 2008-09-29 00:00:00 acet 9.75 2008-09-29 00:00:00 epay 10.61 2008-09-29 00:00:00 alny 30.59 2008-09-29 00:00:00 flxs 10.6 2008-09-29 00:00:00 crme 8.5 2008-09-29 00:00:00 ctsh 24.139999 2008-09-29 00:00:00 adi 26.65 2008-09-29 00:00:00 amd 6.0 2008-09-29 00:00:00 dvcr 5.51 2008-09-29 00:00:00 essa 14.0 2008-09-29 00:00:00 bybk 8.64 2008-09-29 00:00:00 cme 395.979996 2008-09-29 00:00:00 biib 51.84 2008-09-29 00:00:00 clfd 1.25 2008-09-29 00:00:00 asrv 2.98 2008-09-29 00:00:00 anss 38.040001 2008-09-29 00:00:00 aeis 14.62 2008-09-29 00:00:00 bpopn 22.75 2008-09-29 00:00:00 cbfv 14.25 2008-09-29 00:00:00 fccy 8.95006 2008-09-29 00:00:00 astc 0.35 2008-09-29 00:00:00 amot 5.49 2008-09-29 00:00:00 acls 1.79 2008-09-29 00:00:00 diod 18.35 2008-09-29 00:00:00 cpss 2.8 2008-09-29 00:00:00 bbh 189.199997 2008-09-29 00:00:00 fele 44.889999 2008-09-29 00:00:00 abmd 18.639999 2008-09-29 00:00:00 dxcm 6.47 2008-09-29 00:00:00 aemd 0.45 2008-09-29 00:00:00 arcb 34.849998 2008-09-29 00:00:00 chdn 47.900002 2008-09-29 00:00:00 cvcy 7.7 2008-09-29 00:00:00 cytr 0.570011 2008-09-29 00:00:00 fcco 10.03 2008-09-29 00:00:00 emitf 19.030038 2008-09-29 00:00:00 abax 21.049999 2008-09-29 00:00:00 asur 0.33 2008-09-29 00:00:00 bbox 36.360001 2008-09-29 00:00:00 arna 5.43 2008-09-29 00:00:00 cfnb 9.89 2008-09-29 00:00:00 clbs 1.1 2008-09-29 00:00:00 efii 14.2 2008-09-29 00:00:00 cobz 11.73 2008-09-29 00:00:00 cohr 35.060001 2008-09-29 00:00:00 chy 10.12 2008-09-29 00:00:00 creg 1.09 2008-09-29 00:00:00 ctrn 17.700001 2008-09-29 00:00:00 cece 4.11 2008-09-29 00:00:00 drad 1.34 2008-09-29 00:00:00 bgcp 4.1 2008-09-29 00:00:00 emci 30.999999 2008-09-29 00:00:00 acgl 75.639988 2008-09-29 00:00:00 amed 50.169998 2008-09-29 00:00:00 csii 1.2 2008-09-29 00:00:00 ffic 18.209999 2008-09-29 00:00:00 bebe 9.98 2008-09-29 00:00:00 algt 35.209999 2008-09-29 00:00:00 cemi 0.15 2008-09-29 00:00:00 cree 25.969999 2008-09-29 00:00:00 anip 5.50044 2008-09-29 00:00:00 cinf 33.450001 2008-09-29 00:00:00 etfc 3.39 2008-09-29 00:00:00 dspg 7.15 2008-09-29 00:00:00 ctic 0.849999 2008-09-29 00:00:00 egbn 9.469999 2008-09-29 00:00:00 allt 2.39 2008-09-29 00:00:00 cyrn 2.49 2008-09-29 00:00:00 alot 9.4 2008-09-29 00:00:00 aehr 3.81 2008-09-29 00:00:00 cfnl 8.62 2008-09-29 00:00:00 alog 52.549999 2008-09-29 00:00:00 cybe 9.38 2008-09-29 00:00:00 achn 1.34 2008-09-29 00:00:00 extr 2.79 2008-09-29 00:00:00 casm 4.17 2008-09-29 00:00:00 arci 4.68 2008-09-29 00:00:00 fdef 13.3 2008-09-29 00:00:00 caas 4.5 2008-09-29 00:00:00 emcf 24.0 2008-09-29 00:00:00 dfbg 1.159999 2008-09-29 00:00:00 esnd 49.0 2008-09-29 00:00:00 bdsi 4.09 2007-11-08 00:00:00 amrn 0.38 2007-11-08 00:00:00 botj 15.000005 2007-11-08 00:00:00 cthr 2.68 2007-11-08 00:00:00 cgnt 1.83 2007-11-08 00:00:00 bcbp 16.24 2007-11-08 00:00:00 eei 11.25 2007-11-08 00:00:00 atvi 22.040001 2007-11-08 00:00:00 cac 33.970001 2007-11-08 00:00:00 axti 4.46 2007-11-08 00:00:00 bbry 133.479996 2007-11-08 00:00:00 apri 1.500001 2007-11-08 00:00:00 apps 2.65 2007-11-08 00:00:00 cytx 5.950003 2007-11-08 00:00:00 dxtr 9.24 2007-11-08 00:00:00 drrx 5.2 2007-11-08 00:00:00 amri 12.57 2007-11-08 00:00:00 capr 6.0 2007-11-08 00:00:00 cohu 14.84 2007-11-08 00:00:00 cldx 0.519979 2007-11-08 00:00:00 casc 0.580001 2007-11-08 00:00:00 arlz 10.71 2007-11-08 00:00:00 apwc 5.0 2007-11-08 00:00:00 bcor 19.190001 2007-11-08 00:00:00 car 16.85 2007-11-08 00:00:00 abco 65.57 2007-11-08 00:00:00 discb 27.82999 2007-11-08 00:00:00 bcpc 21.99 2007-11-08 00:00:00 dox 34.650002 2007-11-08 00:00:00 amrb 21.610003 2007-11-08 00:00:00 crox 42.0 2007-11-08 00:00:00 aaww 57.18 2007-11-08 00:00:00 bncn 17.0 2007-11-08 00:00:00 ctxs 43.480001 2007-11-08 00:00:00 cvgw 22.969999 2007-11-08 00:00:00 conn 23.450001 2007-11-08 00:00:00 cutr 17.129999 2007-11-08 00:00:00 eng 12.88 2007-11-08 00:00:00 crtn 2.5 2007-11-08 00:00:00 ccur 1.04 2007-11-08 00:00:00 arcw 5.249995 2007-11-08 00:00:00 brks 12.55 2007-11-08 00:00:00 cacc 19.15 2007-11-08 00:00:00 ca 26.549999 2007-11-08 00:00:00 crnt 13.54 2007-11-08 00:00:00 arkr 35.52 2007-11-08 00:00:00 crws 4.09 2007-11-08 00:00:00 cart 15.600002 2007-11-08 00:00:00 brew 6.4 2007-11-08 00:00:00 cake 22.299999 2007-11-08 00:00:00 fll 2.99 2007-11-08 00:00:00 flws 11.19 2007-11-08 00:00:00 cvly 17.739906 2007-11-08 00:00:00 alsk 15.46 2007-11-08 00:00:00 cald 6.83 2007-11-08 00:00:00 dzsi 1.3 2007-11-08 00:00:00 bofi 7.1 2007-11-08 00:00:00 casy 28.219999 2007-11-08 00:00:00 apog 22.049999 2007-11-08 00:00:00 exfo 6.35 2007-11-08 00:00:00 chfn 45.999997 2007-11-08 00:00:00 asys 17.1 2007-11-08 00:00:00 egan 1.15 2007-11-08 00:00:00 adre 56.360001 2007-11-08 00:00:00 ebix 66.940019 2007-11-08 00:00:00 amag 62.060001 2007-11-08 00:00:00 abeo 3.7 2007-11-08 00:00:00 crvl 24.469999 2007-11-08 00:00:00 belfa 34.509998 2007-11-08 00:00:00 crzo 53.709999 2007-11-08 00:00:00 cpah 0.49 2007-11-08 00:00:00 anik 14.51 2007-11-08 00:00:00 dgii 16.93 2007-11-08 00:00:00 baby 16.25 2007-11-08 00:00:00 expd 48.25 2007-11-08 00:00:00 dgicb 18.35 2007-11-08 00:00:00 ainv 19.129999 2007-11-08 00:00:00 celg 64.760002 2007-11-08 00:00:00 arwr 4.19 2007-11-08 00:00:00 ffhl 5.15 2007-11-08 00:00:00 cetv 110.760002 2007-11-08 00:00:00 cizn 19.42 2007-11-08 00:00:00 cbrl 35.110001 2007-11-08 00:00:00 arry 10.49 2007-11-08 00:00:00 amkr 9.59 2007-11-08 00:00:00 arii 18.08 2007-11-08 00:00:00 csco 31.09 2007-11-08 00:00:00 csgs 19.309999 2007-11-08 00:00:00 adru 35.049999 2007-11-08 00:00:00 atax 7.75 2007-11-08 00:00:00 fhco 3.09 2007-11-08 00:00:00 bobe 26.209999 2007-11-08 00:00:00 bde 6.9 2007-11-08 00:00:00 eght 1.27 2007-11-08 00:00:00 chci 1.339999 2007-11-08 00:00:00 bjri 18.5 2007-11-08 00:00:00 egt 5.28 2007-11-08 00:00:00 cfbk 4.8 2007-11-08 00:00:00 abio 1.619352 2007-11-08 00:00:00 crmt 11.48 2007-11-08 00:00:00 anat 122.779999 2007-11-08 00:00:00 fbiz 18.75 2007-11-08 00:00:00 elon 19.430001 2007-11-08 00:00:00 amzn 86.959999 2007-11-08 00:00:00 csgp 55.48 2007-11-08 00:00:00 ctrp 62.869999 2007-11-08 00:00:00 bstc 6.95 2007-11-08 00:00:00 brkr 9.99 2007-11-08 00:00:00 actg 15.42 2007-11-08 00:00:00 aobc 11.46 2007-11-08 00:00:00 basi 8.64 2007-11-08 00:00:00 flex 13.36 2007-11-08 00:00:00 club 10.85 2007-11-08 00:00:00 akrx 7.1 2007-11-08 00:00:00 acnb 17.000002 2007-11-08 00:00:00 apdn 0.170034 2007-11-08 00:00:00 awre 5.25 2007-11-08 00:00:00 ceco 33.369999 2007-11-08 00:00:00 chfc 24.629999 2007-11-08 00:00:00 algn 18.889999 2007-11-08 00:00:00 dhil 83.0 2007-11-08 00:00:00 daio 5.77 2007-11-08 00:00:00 cpla 75.379997 2007-11-08 00:00:00 civb 16.799999 2007-11-08 00:00:00 dmrc 9.0 2007-11-08 00:00:00 arcc 15.75 2007-11-08 00:00:00 cris 1.05 2007-11-08 00:00:00 evep 36.490002 2007-11-08 00:00:00 arql 7.26 2007-11-08 00:00:00 egle 30.080009 2007-11-08 00:00:00 ctib 4.65 2007-11-08 00:00:00 efsc 21.440001 2007-11-08 00:00:00 acor 19.6 2007-11-08 00:00:00 colb 28.700001 2007-11-08 00:00:00 falc 14.93 2007-11-08 00:00:00 ehth 34.759998 2007-11-08 00:00:00 cvti 7.46 2007-11-08 00:00:00 afam 20.969999 2007-11-08 00:00:00 blkb 27.440001 2007-11-08 00:00:00 cort 3.24 2007-11-08 00:00:00 dtrm 1.96 2007-11-08 00:00:00 centa 7.46 2007-11-08 00:00:00 ffin 37.800001 2007-11-08 00:00:00 chco 35.91 2007-11-08 00:00:00 avdl 9.13 2007-11-08 00:00:00 dsgx 4.23 2007-11-08 00:00:00 aubn 24.5 2007-11-08 00:00:00 atri 122.75 2007-11-08 00:00:00 aris 1.42 2007-11-08 00:00:00 cuba 9.6 2007-11-08 00:00:00 coke 58.990002 2007-11-08 00:00:00 bbby 31.709999 2007-11-08 00:00:00 fbss 17.959999 2007-11-08 00:00:00 fisv 53.240002 2007-11-08 00:00:00 cytk 5.160103 2007-11-08 00:00:00 buse 20.749978 2007-11-08 00:00:00 chke 34.009998 2007-11-08 00:00:00 acta 12.3 2007-11-08 00:00:00 admp 0.069996 2007-11-08 00:00:00 adrd 33.41 2007-11-08 00:00:00 bdge 24.9 2007-11-08 00:00:00 chi 15.52 2007-11-08 00:00:00 airm 59.49999 2007-11-08 00:00:00 csq 14.25 2007-11-08 00:00:00 banr 30.0406 2007-11-08 00:00:00 audc 6.75 2007-11-08 00:00:00 cprt 36.439999 2007-11-08 00:00:00 avnw 18.369994 2007-11-08 00:00:00 clct 14.630001 2007-11-08 00:00:00 ango 19.25 2007-11-08 00:00:00 attu 0.56 2007-11-08 00:00:00 bsf 15.54 2007-11-08 00:00:00 cy 42.790029 2007-11-08 00:00:00 ceva 10.58 2007-11-08 00:00:00 adp 48.700004 2007-11-08 00:00:00 belfb 31.18 2007-11-08 00:00:00 cvbf 10.75 2007-11-08 00:00:00 amnb 20.25 2007-11-08 00:00:00 emkr 10.5 2007-11-08 00:00:00 bnso 3.43 2007-11-08 00:00:00 cbio 9.51 2007-11-08 00:00:00 amat 18.07 2007-11-08 00:00:00 ctas 34.509998 2007-11-08 00:00:00 ccmp 38.91 2007-11-08 00:00:00 atlc 12.38 2007-11-08 00:00:00 abtl 2.3 2007-11-08 00:00:00 esrx 64.540001 2007-11-08 00:00:00 cur 2.95 2007-11-08 00:00:00 amsf 15.98 2007-11-08 00:00:00 cnxn 14.3 2007-11-08 00:00:00 bmtc 22.450001 2007-11-08 00:00:00 dnbf 18.100004 2007-11-08 00:00:00 fmbi 31.52 2007-11-08 00:00:00 ea 58.459999 2007-11-08 00:00:00 acad 13.08 2007-11-08 00:00:00 afsi 13.490001 2007-11-08 00:00:00 cwbc 11.75 2007-11-08 00:00:00 byfc 8.67 2007-11-08 00:00:00 ewbc 29.450001 2007-11-08 00:00:00 ffkt 29.42 2007-11-08 00:00:00 fizz 7.97 2007-11-08 00:00:00 bkmu 10.58 2007-11-08 00:00:00 aimc 16.83 2007-11-08 00:00:00 cool 1.580032 2007-11-08 00:00:00 cresy 24.989929 2007-11-08 00:00:00 csx 44.849999 2007-11-08 00:00:00 airt 10.05 2007-11-08 00:00:00 fisi 17.99 2007-11-08 00:00:00 dram 3.350003 2007-11-08 00:00:00 elgx 3.35 2007-11-08 00:00:00 eltk 3.31 2007-11-08 00:00:00 flic 19.14 2007-11-08 00:00:00 ctg 5.24 2007-11-08 00:00:00 fbnc 17.59 2007-11-08 00:00:00 cgo 19.25 2007-11-08 00:00:00 atlo 20.08 2007-11-08 00:00:00 fcnca 146.880005 2007-11-08 00:00:00 cnsl 18.33 2007-11-08 00:00:00 cswc 115.419998 2007-11-08 00:00:00 eric 30.24 2007-11-08 00:00:00 ccne 13.34 2007-11-08 00:00:00 dcth 1.39 2007-11-08 00:00:00 esxb 7.4 2007-11-08 00:00:00 cpsh 2.3 2007-11-08 00:00:00 djco 43.0 2007-11-08 00:00:00 dltr 34.119999 2007-11-08 00:00:00 axgn 2.61 2007-11-08 00:00:00 cash 40.439999 2007-11-08 00:00:00 evbs 18.620001 2007-11-08 00:00:00 bcli 0.700035 2007-11-08 00:00:00 exac 21.0 2007-11-08 00:00:00 aciw 22.44 2007-11-08 00:00:00 emms 4.58 2007-11-08 00:00:00 cmct 12.79 2007-11-08 00:00:00 core 34.049999 2007-11-08 00:00:00 expo 29.0 2007-11-08 00:00:00 cvgi 12.97 2007-11-08 00:00:00 cfcb 20.997901 2007-11-08 00:00:00 dwsn 10.500068 2007-11-08 00:00:00 educ 6.0 2007-11-08 00:00:00 cyan 1.28 2007-11-08 00:00:00 feim 9.83 2007-11-08 00:00:00 bokf 52.419998 2007-11-08 00:00:00 cdti 15.250304 2007-11-08 00:00:00 dysl 1.65 2007-11-08 00:00:00 bwld 30.0 2007-11-08 00:00:00 depo 2.5 2007-11-08 00:00:00 bgfv 18.959999 2007-11-08 00:00:00 dwch 4.86 2007-11-08 00:00:00 bvsn 2.25 2007-11-08 00:00:00 cui 0.360964 2007-11-08 00:00:00 atrs 1.17 2007-11-08 00:00:00 cycc 5.270017 2007-11-08 00:00:00 clmt 44.080002 2007-11-08 00:00:00 fast 42.200001 2007-11-08 00:00:00 aey 6.9 2007-11-08 00:00:00 aste 41.669998 2007-11-08 00:00:00 ccbg 26.92 2007-11-08 00:00:00 cgen 1.97 2007-11-08 00:00:00 clrb 0.549999 2007-11-08 00:00:00 acxm 12.62 2007-11-08 00:00:00 achc 2.75 2007-11-08 00:00:00 alco 43.77 2007-11-08 00:00:00 cvlt 22.0 2007-11-08 00:00:00 cass 35.369995 2007-11-08 00:00:00 atni 33.419998 2007-11-08 00:00:00 cyrx 0.979608 2007-11-08 00:00:00 dest 16.0 2007-11-08 00:00:00 bcrx 7.5 2007-11-08 00:00:00 bset 10.01 2007-11-08 00:00:00 chmg 27.75 2007-11-08 00:00:00 bios 9.12 2007-11-08 00:00:00 carv 15.21076 2007-11-08 00:00:00 ffbc 10.81 2007-11-08 00:00:00 eslt 52.490002 2007-11-08 00:00:00 ecpg 10.8 2007-11-08 00:00:00 cpst 1.29 2007-11-08 00:00:00 cdzi 17.34 2007-11-08 00:00:00 abcb 14.660035 2007-11-08 00:00:00 clro 6.0 2007-11-08 00:00:00 boch 9.15 2007-11-08 00:00:00 ebay 33.679999 2007-11-08 00:00:00 banfp 24.0 2007-11-08 00:00:00 cmcsa 20.139999 2007-11-08 00:00:00 cbak 4.85 2007-11-08 00:00:00 flir 70.699997 2007-11-08 00:00:00 crus 5.77 2007-11-08 00:00:00 aray 18.0 2007-11-08 00:00:00 brkl 9.8 2007-11-08 00:00:00 caty 28.35 2007-11-08 00:00:00 drys 111.08996 2007-11-08 00:00:00 cmls 10.06 2007-11-08 00:00:00 expe 31.68 2007-11-08 00:00:00 artw 23.780001 2007-11-08 00:00:00 bosc 2.33 2007-11-08 00:00:00 bfin 15.54 2007-11-08 00:00:00 blfs 0.090002 2007-11-08 00:00:00 aame 2.29 2007-11-08 00:00:00 dcom 13.39 2007-11-08 00:00:00 dvax 5.07 2007-11-08 00:00:00 csiq 14.41 2007-11-08 00:00:00 adtn 23.15 2007-11-08 00:00:00 czfc 9.99 2007-11-08 00:00:00 finl 3.38 2007-11-08 00:00:00 bbgi 7.5 2007-11-08 00:00:00 avav 25.49 2007-11-08 00:00:00 dorm 14.98 2007-11-08 00:00:00 bsrr 25.99 2007-11-08 00:00:00 bwina 25.09 2007-11-08 00:00:00 cnmd 26.6 2007-11-08 00:00:00 asml 34.470001 2007-11-08 00:00:00 cznc 18.250002 2007-11-08 00:00:00 call 1.96 2007-11-08 00:00:00 cffi 40.759998 2007-11-08 00:00:00 ancx 5.96 2007-11-08 00:00:00 ardm 1.7 2007-11-08 00:00:00 cidm 3.91 2007-11-08 00:00:00 cbmx 6.890004 2007-11-08 00:00:00 boom 57.349998 2007-11-08 00:00:00 aiq 9.27 2007-11-08 00:00:00 artx 2.76 2007-11-08 00:00:00 fcap 16.26 2007-11-08 00:00:00 atro 46.380067 2007-11-08 00:00:00 cgnx 21.030001 2007-11-08 00:00:00 arlp 39.419998 2007-11-08 00:00:00 exel 9.49 2007-11-08 00:00:00 exls 28.959999 2007-11-08 00:00:00 dwaq 54.18 2007-11-08 00:00:00 edap 5.37 2007-11-08 00:00:00 exas 4.75 2007-11-08 00:00:00 ezpw 12.42 2007-11-08 00:00:00 akam 38.580002 2007-11-08 00:00:00 cunb 15.5 2007-11-08 00:00:00 bsqr 7.0 2007-11-08 00:00:00 cenx 58.189999 2007-11-08 00:00:00 artna 19.08 2007-11-08 00:00:00 cplp 25.58 2007-11-08 00:00:00 cmtl 52.139999 2007-11-08 00:00:00 ctbi 28.219994 2007-11-08 00:00:00 amwd 24.49 2007-11-08 00:00:00 acfc 13.349999 2007-11-08 00:00:00 entg 8.42 2007-11-08 00:00:00 arow 21.86995 2007-11-08 00:00:00 cyccp 4.75 2007-11-08 00:00:00 crai 49.669998 2007-11-08 00:00:00 cigi 37.119994 2007-11-08 00:00:00 axas 4.71 2007-11-08 00:00:00 chrw 47.619999 2007-11-08 00:00:00 dave 16.280001 2007-11-08 00:00:00 cnob 11.35 2007-11-08 00:00:00 agen 2.390048 2007-11-08 00:00:00 cent 7.45 2007-11-08 00:00:00 dswl 9.16 2007-11-08 00:00:00 camp 3.4 2007-11-08 00:00:00 edgw 7.25 2007-11-08 00:00:00 adbe 46.189999 2007-11-08 00:00:00 dxyn 9.09 2007-11-08 00:00:00 eeft 31.07 2007-11-08 00:00:00 cban 17.5 2007-11-08 00:00:00 chkp 24.02 2007-11-08 00:00:00 cost 68.0 2007-11-08 00:00:00 amgn 57.07 2007-11-08 00:00:00 axdx 3.96 2007-11-08 00:00:00 csbk 10.799995 2007-11-08 00:00:00 denn 4.3 2007-11-08 00:00:00 ffiv 34.849998 2007-11-08 00:00:00 alqa 0.750094 2007-11-08 00:00:00 bpop 9.29 2007-11-08 00:00:00 cmpr 47.110001 2007-11-08 00:00:00 ctws 24.809999 2007-11-08 00:00:00 csbr 1.499999 2007-11-08 00:00:00 bidu 397.970009 2007-11-08 00:00:00 cnbka 24.99 2007-11-08 00:00:00 dxpe 53.25 2007-11-08 00:00:00 bbsi 16.9 2007-11-08 00:00:00 asna 14.25 2007-11-08 00:00:00 disca 26.84 2007-11-08 00:00:00 evol 1.94 2007-11-08 00:00:00 alks 13.68 2007-11-08 00:00:00 cwst 15.88 2007-11-08 00:00:00 amsc 30.960001 2007-11-08 00:00:00 bmrn 28.629999 2007-11-08 00:00:00 fbms 22.0 2007-11-08 00:00:00 cprx 3.08 2007-11-08 00:00:00 ecol 24.5 2007-11-08 00:00:00 agys 14.63 2007-11-08 00:00:00 brcd 9.11 2007-11-08 00:00:00 cwco 32.869999 2007-11-08 00:00:00 chnr 25.690001 2007-11-08 00:00:00 adsk 48.549999 2007-11-08 00:00:00 aaxn 15.37 2007-11-08 00:00:00 casi 1.430014 2007-11-08 00:00:00 agii 39.920007 2007-11-08 00:00:00 cvco 37.939999 2007-11-08 00:00:00 cbli 10.62 2007-11-08 00:00:00 ande 42.780001 2007-11-08 00:00:00 calm 22.32 2007-11-08 00:00:00 csfl 13.0 2007-11-08 00:00:00 cdns 17.780001 2007-11-08 00:00:00 dmlp 22.35 2007-11-08 00:00:00 esbk 20.040001 2007-11-08 00:00:00 dakt 29.0 2007-11-08 00:00:00 adxs 0.185 2007-11-08 00:00:00 dish 50.900002 2007-11-08 00:00:00 amtd 18.620001 2007-11-08 00:00:00 biol 3.449986 2007-11-08 00:00:00 endp 28.26 2007-11-08 00:00:00 avhi 42.509998 2007-11-08 00:00:00 eml 18.700001 2007-11-08 00:00:00 camt 2.89 2007-11-08 00:00:00 bmra 1.67 2007-11-08 00:00:00 clwt 3.500035 2007-11-08 00:00:00 aal 22.450001 2007-11-08 00:00:00 esio 19.950001 2007-11-08 00:00:00 atsg 6.07 2007-11-08 00:00:00 dynt 1.35 2007-11-08 00:00:00 cnit 10.45 2007-11-08 00:00:00 asrvp 24.700001 2007-11-08 00:00:00 atrc 11.62 2007-11-08 00:00:00 evlv 4.86 2007-11-08 00:00:00 atec 3.989998 2007-11-08 00:00:00 cpsi 21.790001 2007-11-08 00:00:00 azpn 16.59 2007-11-08 00:00:00 cvv 4.68 2007-11-08 00:00:00 cntf 7.17 2007-11-08 00:00:00 cown 10.46 2007-11-08 00:00:00 aezs 2.050004 2007-11-08 00:00:00 banf 43.599998 2007-11-08 00:00:00 cmco 31.84 2007-11-08 00:00:00 esca 9.48 2007-11-08 00:00:00 cnty 7.29 2007-11-08 00:00:00 else 5.83 2007-11-08 00:00:00 eqix 119.699997 2007-11-08 00:00:00 asfi 34.93 2007-11-08 00:00:00 amswa 7.65 2007-11-08 00:00:00 bwinb 26.75 2007-11-08 00:00:00 arrs 11.19 2007-11-08 00:00:00 bldr 6.64 2007-11-08 00:00:00 cspi 7.33 2007-11-08 00:00:00 ccrn 14.27 2007-11-08 00:00:00 cers 9.5 2007-11-08 00:00:00 farm 22.450001 2007-11-08 00:00:00 crds 0.6 2007-11-08 00:00:00 ahpi 6.74 2007-11-08 00:00:00 dgas 25.440001 2007-11-08 00:00:00 bwen 11.95 2007-11-08 00:00:00 esgr 108.949997 2007-11-08 00:00:00 cffn 31.77001 2007-11-08 00:00:00 ebtc 13.95 2007-11-08 00:00:00 brid 7.08 2007-11-08 00:00:00 faro 29.0 2007-11-08 00:00:00 bont 15.91 2007-11-08 00:00:00 bldp 5.94 2007-11-08 00:00:00 avir 3.710074 2007-11-08 00:00:00 czwi 9.3 2007-11-08 00:00:00 aegn 12.85 2007-11-08 00:00:00 ahgp 24.48 2007-11-08 00:00:00 eqfn 8.75 2007-11-08 00:00:00 aapl 186.900005 2007-11-08 00:00:00 colm 46.759998 2007-11-08 00:00:00 elos 17.870001 2007-11-08 00:00:00 cern 56.490002 2007-11-08 00:00:00 clsn 5.25 2007-11-08 00:00:00 bmrc 30.610001 2007-11-08 00:00:00 dgica 17.030001 2007-11-08 00:00:00 chscp 25.290001 2007-11-08 00:00:00 cbsh 46.099834 2007-11-08 00:00:00 bksc 15.539997 2007-11-08 00:00:00 becn 8.24 2007-11-08 00:00:00 aaon 17.680005 2007-11-08 00:00:00 adra 35.77 2007-11-08 00:00:00 cray 6.27 2007-11-08 00:00:00 ccoi 27.190001 2007-11-08 00:00:00 cacb 17.52 2007-11-08 00:00:00 dlhc 0.85 2007-11-08 00:00:00 cdor 7.26 2007-11-08 00:00:00 aplp 32.450001 2007-11-08 00:00:00 alxn 77.220001 2007-11-08 00:00:00 acet 8.32 2007-11-08 00:00:00 epay 14.44 2007-11-08 00:00:00 alny 31.5 2007-11-08 00:00:00 flxs 13.46 2007-11-08 00:00:00 crme 11.94 2007-11-08 00:00:00 ctsh 33.619999 2007-11-08 00:00:00 adi 33.040001 2007-11-08 00:00:00 amd 13.39 2007-11-08 00:00:00 dvcr 11.83 2007-11-08 00:00:00 essa 11.69 2007-11-08 00:00:00 bybk 13.28 2007-11-08 00:00:00 cme 672.399979 2007-11-08 00:00:00 biib 77.449997 2007-11-08 00:00:00 clfd 1.09 2007-11-08 00:00:00 asrv 2.99 2007-11-08 00:00:00 anss 39.130001 2007-11-08 00:00:00 aeis 15.75 2007-11-08 00:00:00 bpopn 25.08 2007-11-08 00:00:00 cbfv 16.75 2007-11-08 00:00:00 fccy 16.390021 2007-11-08 00:00:00 astc 0.25 2007-11-08 00:00:00 amot 4.66 2007-11-08 00:00:00 acls 4.15 2007-11-08 00:00:00 diod 30.52 2007-11-08 00:00:00 cpss 4.06 2007-11-08 00:00:00 bbh 181.130001 2007-11-08 00:00:00 fele 42.43 2007-11-08 00:00:00 abmd 12.3 2007-11-08 00:00:00 dxcm 8.55 2007-11-08 00:00:00 aemd 0.59 2007-11-08 00:00:00 arcb 24.860001 2007-11-08 00:00:00 chdn 51.740002 2007-11-08 00:00:00 cvcy 11.93 2007-11-08 00:00:00 cytr 3.639902 2007-11-08 00:00:00 fcco 15.5 2007-11-08 00:00:00 emitf 56.980112 2007-11-08 00:00:00 abax 32.48 2007-11-08 00:00:00 asur 1.390001 2007-11-08 00:00:00 bbox 36.990002 2007-11-08 00:00:00 arna 9.12 2007-11-08 00:00:00 cfnb 12.98 2007-11-08 00:00:00 clbs 2.5 2007-11-08 00:00:00 efii 22.23 2007-11-08 00:00:00 cobz 17.17 2007-11-08 00:00:00 cohr 30.33 2007-11-08 00:00:00 chy 13.61 2007-11-08 00:00:00 creg 1.7 2007-11-08 00:00:00 ctrn 17.82 2007-11-08 00:00:00 cece 14.6 2007-11-08 00:00:00 drad 3.55 2007-11-08 00:00:00 bgcp 10.9 2007-11-08 00:00:00 emci 25.440001 2007-11-08 00:00:00 acgl 69.719999 2007-11-08 00:00:00 amed 42.400002 2007-11-08 00:00:00 csii 5.53 2007-11-08 00:00:00 ffic 16.35 2007-11-08 00:00:00 bebe 13.95 2007-11-08 00:00:00 algt 32.759998 2007-11-08 00:00:00 cemi 0.5 2007-11-08 00:00:00 cree 26.75 2007-11-08 00:00:00 anip 5.200416 2007-11-08 00:00:00 cinf 39.75 2007-11-08 00:00:00 etfc 9.08 2007-11-08 00:00:00 dspg 15.27 2007-11-08 00:00:00 ctic 3.169997 2007-11-08 00:00:00 egbn 13.049996 2007-11-08 00:00:00 allt 5.74 2007-11-08 00:00:00 cyrn 2.259978 2007-11-08 00:00:00 alot 9.98 2007-11-08 00:00:00 aehr 6.76 2007-11-08 00:00:00 cfnl 9.85 2007-11-08 00:00:00 alog 51.860001 2007-11-08 00:00:00 cybe 12.25 2007-11-08 00:00:00 achn 4.86 2007-11-08 00:00:00 extr 4.17 2007-11-08 00:00:00 casm 5.2 2007-11-08 00:00:00 arci 10.1 2007-11-08 00:00:00 fdef 21.48 2007-11-08 00:00:00 caas 7.67 2007-11-08 00:00:00 emcf 27.0 2007-11-08 00:00:00 dfbg 1.289999 2007-11-08 00:00:00 esnd 58.380001 2007-11-08 00:00:00 bdsi 3.42 2008-10-08 00:00:00 amrn 0.97 2008-10-08 00:00:00 botj 12.499998 2008-10-08 00:00:00 cthr 0.45 2008-10-08 00:00:00 cgnt 3.2 2008-10-08 00:00:00 bcbp 12.5 2008-10-08 00:00:00 eei 9.5 2008-10-08 00:00:00 atvi 12.34 2008-10-08 00:00:00 cac 30.0 2008-10-08 00:00:00 axti 1.64 2008-10-08 00:00:00 bbry 61.310001 2008-10-08 00:00:00 apri 0.13 2008-10-08 00:00:00 apps 2.24 2008-10-08 00:00:00 cytx 4.130002 2008-10-08 00:00:00 dxtr 6.38 2008-10-08 00:00:00 drrx 4.22 2008-10-08 00:00:00 amri 12.99 2008-10-08 00:00:00 capr 3.2 2008-10-08 00:00:00 cohu 14.3 2008-10-08 00:00:00 cldx 8.58 2008-10-08 00:00:00 casc 0.84 2008-10-08 00:00:00 arlz 9.27 2008-10-08 00:00:00 apwc 2.9 2008-10-08 00:00:00 bcor 9.43 2008-10-08 00:00:00 car 4.8 2008-10-08 00:00:00 abco 30.15 2008-10-08 00:00:00 discb 17.010006 2008-10-08 00:00:00 bcpc 22.999995 2008-10-08 00:00:00 dox 26.68 2008-10-08 00:00:00 amrb 9.700005 2008-10-08 00:00:00 crox 2.55 2008-10-08 00:00:00 aaww 28.07 2008-10-08 00:00:00 bncn 9.5 2008-10-08 00:00:00 ctxs 21.310001 2008-10-08 00:00:00 cvgw 12.5 2008-10-08 00:00:00 conn 13.74 2008-10-08 00:00:00 cutr 9.95 2008-10-08 00:00:00 eng 8.05 2008-10-08 00:00:00 crtn 0.83 2008-10-08 00:00:00 ccur 5.6 2008-10-08 00:00:00 arcw 3.899996 2008-10-08 00:00:00 brks 7.66 2008-10-08 00:00:00 cacc 19.969999 2008-10-08 00:00:00 ca 17.620001 2008-10-08 00:00:00 crnt 5.97 2008-10-08 00:00:00 arkr 15.75 2008-10-08 00:00:00 crws 3.0 2008-10-08 00:00:00 cart 9.52 2008-10-08 00:00:00 brew 3.15 2008-10-08 00:00:00 cake 12.08 2008-10-08 00:00:00 fll 1.4 2008-10-08 00:00:00 flws 5.08 2008-10-08 00:00:00 cvly 11.64994 2008-10-08 00:00:00 alsk 11.15 2008-10-08 00:00:00 cald 3.47 2008-10-08 00:00:00 dzsi 0.14 2008-10-08 00:00:00 bofi 5.5 2008-10-08 00:00:00 casy 27.73 2008-10-08 00:00:00 apog 11.17 2008-10-08 00:00:00 exfo 2.74 2008-10-08 00:00:00 chfn 10.049996 2008-10-08 00:00:00 asys 9.0 2008-10-08 00:00:00 egan 0.45 2008-10-08 00:00:00 adre 29.540001 2008-10-08 00:00:00 ebix 80.000012 2008-10-08 00:00:00 amag 35.59 2008-10-08 00:00:00 abeo 2.44 2008-10-08 00:00:00 crvl 27.77 2008-10-08 00:00:00 belfa 22.469999 2008-10-08 00:00:00 crzo 23.24 2008-10-08 00:00:00 cpah 0.84 2008-10-08 00:00:00 anik 6.51 2008-10-08 00:00:00 dgii 9.23 2008-10-08 00:00:00 baby 20.4 2008-10-08 00:00:00 expd 30.4 2008-10-08 00:00:00 dgicb 13.56 2008-10-08 00:00:00 ainv 13.79 2008-10-08 00:00:00 celg 59.990002 2008-10-08 00:00:00 arwr 0.82 2008-10-08 00:00:00 ffhl 1.04 2008-10-08 00:00:00 cetv 41.419998 2008-10-08 00:00:00 cizn 18.5 2008-10-08 00:00:00 cbrl 22.629999 2008-10-08 00:00:00 arry 5.67 2008-10-08 00:00:00 amkr 5.33 2008-10-08 00:00:00 arii 10.98 2008-10-08 00:00:00 csco 19.6 2008-10-08 00:00:00 csgs 15.02 2008-10-08 00:00:00 adru 19.450001 2008-10-08 00:00:00 atax 5.97 2008-10-08 00:00:00 fhco 2.9 2008-10-08 00:00:00 bobe 26.85 2008-10-08 00:00:00 bde 4.9 2008-10-08 00:00:00 eght 0.74 2008-10-08 00:00:00 chci 0.39 2008-10-08 00:00:00 bjri 10.3 2008-10-08 00:00:00 egt 0.26 2008-10-08 00:00:00 cfbk 4.1 2008-10-08 00:00:00 abio 0.329868 2008-10-08 00:00:00 crmt 15.54 2008-10-08 00:00:00 anat 84.889999 2008-10-08 00:00:00 fbiz 14.0 2008-10-08 00:00:00 elon 8.78 2008-10-08 00:00:00 amzn 62.75 2008-10-08 00:00:00 csgp 46.669998 2008-10-08 00:00:00 ctrp 40.880001 2008-10-08 00:00:00 bstc 16.25 2008-10-08 00:00:00 brkr 10.48 2008-10-08 00:00:00 actg 2.86 2008-10-08 00:00:00 aobc 2.94 2008-10-08 00:00:00 basi 4.34 2008-10-08 00:00:00 flex 5.23 2008-10-08 00:00:00 club 5.0 2008-10-08 00:00:00 akrx 4.1 2008-10-08 00:00:00 acnb 13.51 2008-10-08 00:00:00 apdn 0.040008 2008-10-08 00:00:00 awre 2.86 2008-10-08 00:00:00 ceco 14.7 2008-10-08 00:00:00 chfc 31.0 2008-10-08 00:00:00 algn 8.79 2008-10-08 00:00:00 dhil 84.75 2008-10-08 00:00:00 daio 4.14 2008-10-08 00:00:00 cpla 41.0 2008-10-08 00:00:00 civb 9.9 2008-10-08 00:00:00 arcc 8.86 2008-10-08 00:00:00 cris 1.1 2008-10-08 00:00:00 evep 15.95 2008-10-08 00:00:00 arql 2.51 2008-10-08 00:00:00 egle 9.600003 2008-10-08 00:00:00 ctib 5.2 2008-10-08 00:00:00 efsc 21.0 2008-10-08 00:00:00 acor 19.09 2008-10-08 00:00:00 colb 17.99 2008-10-08 00:00:00 falc 4.28 2008-10-08 00:00:00 ehth 12.64 2008-10-08 00:00:00 cvti 3.09 2008-10-08 00:00:00 afam 36.0 2008-10-08 00:00:00 blkb 15.61 2008-10-08 00:00:00 cort 1.23 2008-10-08 00:00:00 dtrm 1.0 2008-10-08 00:00:00 centa 4.79 2008-10-08 00:00:00 ffin 52.000019 2008-10-08 00:00:00 chco 44.740002 2008-10-08 00:00:00 avdl 6.35 2008-10-08 00:00:00 dsgx 3.02 2008-10-08 00:00:00 aubn 22.700001 2008-10-08 00:00:00 atri 98.900002 2008-10-08 00:00:00 aris 1.3 2008-10-08 00:00:00 cuba 4.27 2008-10-08 00:00:00 coke 42.630001 2008-10-08 00:00:00 bbby 28.91 2008-10-08 00:00:00 fbss 13.96 2008-10-08 00:00:00 fisv 40.32 2008-10-08 00:00:00 cytk 3.51007 2008-10-08 00:00:00 buse 19.21998 2008-10-08 00:00:00 chke 17.65 2008-10-08 00:00:00 acta 6.3 2008-10-08 00:00:00 admp 0.049997 2008-10-08 00:00:00 adrd 19.77 2008-10-08 00:00:00 bdge 20.99 2008-10-08 00:00:00 chi 7.9 2008-10-08 00:00:00 airm 26.480009 2008-10-08 00:00:00 csq 6.4 2008-10-08 00:00:00 banr 13.490269 2008-10-08 00:00:00 audc 2.41 2008-10-08 00:00:00 cprt 33.900002 2008-10-08 00:00:00 avnw 7.409997 2008-10-08 00:00:00 clct 4.749998 2008-10-08 00:00:00 ango 14.77 2008-10-08 00:00:00 attu 0.32 2008-10-08 00:00:00 bsf 9.38 2008-10-08 00:00:00 cy 4.46 2008-10-08 00:00:00 ceva 7.25 2008-10-08 00:00:00 adp 38.300002 2008-10-08 00:00:00 belfb 24.33 2008-10-08 00:00:00 cvbf 12.56 2008-10-08 00:00:00 amnb 15.85 2008-10-08 00:00:00 emkr 4.28 2008-10-08 00:00:00 bnso 1.16 2008-10-08 00:00:00 cbio 5.25 2008-10-08 00:00:00 amat 13.05 2008-10-08 00:00:00 ctas 25.6 2008-10-08 00:00:00 ccmp 29.25 2008-10-08 00:00:00 atlc 3.06 2008-10-08 00:00:00 abtl 0.68 2008-10-08 00:00:00 esrx 63.360001 2008-10-08 00:00:00 cur 1.21 2008-10-08 00:00:00 amsf 16.450001 2008-10-08 00:00:00 cnxn 5.78 2008-10-08 00:00:00 bmtc 24.48 2008-10-08 00:00:00 dnbf 10.8 2008-10-08 00:00:00 fmbi 25.280001 2008-10-08 00:00:00 ea 30.93 2008-10-08 00:00:00 acad 1.59 2008-10-08 00:00:00 afsi 10.090001 2008-10-08 00:00:00 cwbc 4.7 2008-10-08 00:00:00 byfc 6.37 2008-10-08 00:00:00 ewbc 13.1 2008-10-08 00:00:00 ffkt 27.370001 2008-10-08 00:00:00 fizz 8.65 2008-10-08 00:00:00 bkmu 12.0 2008-10-08 00:00:00 aimc 11.21 2008-10-08 00:00:00 cool 0.850017 2008-10-08 00:00:00 cresy 9.319971 2008-10-08 00:00:00 csx 48.35 2008-10-08 00:00:00 airt 7.85 2008-10-08 00:00:00 fisi 18.0 2008-10-08 00:00:00 dram 1.600001 2008-10-08 00:00:00 elgx 1.92 2008-10-08 00:00:00 eltk 1.18 2008-10-08 00:00:00 flic 21.51 2008-10-08 00:00:00 ctg 6.22 2008-10-08 00:00:00 fbnc 16.200001 2008-10-08 00:00:00 cgo 8.69 2008-10-08 00:00:00 atlo 24.0 2008-10-08 00:00:00 fcnca 170.0 2008-10-08 00:00:00 cnsl 12.16 2008-10-08 00:00:00 cswc 131.490005 2008-10-08 00:00:00 eric 7.18 2008-10-08 00:00:00 ccne 9.99 2008-10-08 00:00:00 dcth 1.3 2008-10-08 00:00:00 esxb 3.6 2008-10-08 00:00:00 cpsh 2.01 2008-10-08 00:00:00 djco 42.700001 2008-10-08 00:00:00 dltr 36.169999 2008-10-08 00:00:00 axgn 2.5 2008-10-08 00:00:00 cash 12.3 2008-10-08 00:00:00 evbs 11.75 2008-10-08 00:00:00 bcli 0.150008 2008-10-08 00:00:00 exac 18.870001 2008-10-08 00:00:00 aciw 13.54 2008-10-08 00:00:00 emms 1.0 2008-10-08 00:00:00 cmct 6.55 2008-10-08 00:00:00 core 21.879999 2008-10-08 00:00:00 expo 29.9 2008-10-08 00:00:00 cvgi 3.9 2008-10-08 00:00:00 cfcb 13.248675 2008-10-08 00:00:00 dwsn 3.700012 2008-10-08 00:00:00 educ 4.71 2008-10-08 00:00:00 cyan 1.85 2008-10-08 00:00:00 feim 4.51 2008-10-08 00:00:00 bokf 48.099998 2008-10-08 00:00:00 cdti 4.790095 2008-10-08 00:00:00 dysl 1.4 2008-10-08 00:00:00 bwld 36.990002 2008-10-08 00:00:00 depo 2.85 2008-10-08 00:00:00 bgfv 8.65 2008-10-08 00:00:00 dwch 1.56 2008-10-08 00:00:00 bvsn 0.59 2008-10-08 00:00:00 cui 0.19998 2008-10-08 00:00:00 atrs 0.65 2008-10-08 00:00:00 cycc 0.920003 2008-10-08 00:00:00 clmt 8.9 2008-10-08 00:00:00 fast 38.630001 2008-10-08 00:00:00 aey 2.03 2008-10-08 00:00:00 aste 23.290001 2008-10-08 00:00:00 ccbg 27.42 2008-10-08 00:00:00 cgen 1.6 2008-10-08 00:00:00 clrb 0.43 2008-10-08 00:00:00 acxm 10.61 2008-10-08 00:00:00 achc 2.24 2008-10-08 00:00:00 alco 40.23 2008-10-08 00:00:00 cvlt 9.37 2008-10-08 00:00:00 cass 33.730004 2008-10-08 00:00:00 atni 23.82 2008-10-08 00:00:00 cyrx 0.69972 2008-10-08 00:00:00 dest 12.11 2008-10-08 00:00:00 bcrx 2.22 2008-10-08 00:00:00 bset 7.09 2008-10-08 00:00:00 chmg 23.5 2008-10-08 00:00:00 bios 2.68 2008-10-08 00:00:00 carv 6.500325 2008-10-08 00:00:00 ffbc 14.29 2008-10-08 00:00:00 eslt 47.669998 2008-10-08 00:00:00 ecpg 10.55 2008-10-08 00:00:00 cpst 1.21 2008-10-08 00:00:00 cdzi 16.4 2008-10-08 00:00:00 abcb 13.000036 2008-10-08 00:00:00 clro 4.55 2008-10-08 00:00:00 boch 6.25 2008-10-08 00:00:00 ebay 18.09 2008-10-08 00:00:00 banfp 22.15 2008-10-08 00:00:00 cmcsa 17.92 2008-10-08 00:00:00 cbak 3.05 2008-10-08 00:00:00 flir 31.93 2008-10-08 00:00:00 crus 4.81 2008-10-08 00:00:00 aray 6.63 2008-10-08 00:00:00 brkl 10.74 2008-10-08 00:00:00 caty 21.879999 2008-10-08 00:00:00 drys 22.899992 2008-10-08 00:00:00 cmls 3.47 2008-10-08 00:00:00 expe 13.44 2008-10-08 00:00:00 artw 3.66 2008-10-08 00:00:00 bosc 0.78 2008-10-08 00:00:00 bfin 14.62 2008-10-08 00:00:00 blfs 0.040001 2008-10-08 00:00:00 aame 1.0 2008-10-08 00:00:00 dcom 17.24 2008-10-08 00:00:00 dvax 1.25 2008-10-08 00:00:00 csiq 14.08 2008-10-08 00:00:00 adtn 19.290001 2008-10-08 00:00:00 czfc 6.25 2008-10-08 00:00:00 finl 7.94 2008-10-08 00:00:00 bbgi 2.02 2008-10-08 00:00:00 avav 31.459999 2008-10-08 00:00:00 dorm 12.5 2008-10-08 00:00:00 bsrr 23.049999 2008-10-08 00:00:00 bwina 23.0 2008-10-08 00:00:00 cnmd 27.700001 2008-10-08 00:00:00 asml 16.5 2008-10-08 00:00:00 cznc 24.93 2008-10-08 00:00:00 call 0.35 2008-10-08 00:00:00 cffi 19.030001 2008-10-08 00:00:00 ancx 5.1 2008-10-08 00:00:00 ardm 0.31 2008-10-08 00:00:00 cidm 1.49 2008-10-08 00:00:00 cbmx 10.740006 2008-10-08 00:00:00 boom 19.02 2008-10-08 00:00:00 aiq 8.87 2008-10-08 00:00:00 artx 0.87 2008-10-08 00:00:00 fcap 15.36 2008-10-08 00:00:00 atro 14.490021 2008-10-08 00:00:00 cgnx 19.24 2008-10-08 00:00:00 arlp 26.35 2008-10-08 00:00:00 exel 4.37 2008-10-08 00:00:00 exls 7.14 2008-10-08 00:00:00 dwaq 37.189999 2008-10-08 00:00:00 edap 1.75 2008-10-08 00:00:00 exas 0.87 2008-10-08 00:00:00 ezpw 15.28 2008-10-08 00:00:00 akam 14.87 2008-10-08 00:00:00 cunb 10.2 2008-10-08 00:00:00 bsqr 3.06 2008-10-08 00:00:00 cenx 18.4 2008-10-08 00:00:00 artna 15.0 2008-10-08 00:00:00 cplp 8.88 2008-10-08 00:00:00 cmtl 47.16 2008-10-08 00:00:00 ctbi 33.45 2008-10-08 00:00:00 amwd 20.15 2008-10-08 00:00:00 acfc 7.04 2008-10-08 00:00:00 entg 4.21 2008-10-08 00:00:00 arow 28.019932 2008-10-08 00:00:00 cyccp 2.08 2008-10-08 00:00:00 crai 27.0 2008-10-08 00:00:00 cigi 12.809998 2008-10-08 00:00:00 axas 1.79 2008-10-08 00:00:00 chrw 45.75 2008-10-08 00:00:00 dave 5.26 2008-10-08 00:00:00 cnob 8.5 2008-10-08 00:00:00 agen 0.99002 2008-10-08 00:00:00 cent 5.27 2008-10-08 00:00:00 dswl 2.6 2008-10-08 00:00:00 camp 1.21 2008-10-08 00:00:00 edgw 3.36 2008-10-08 00:00:00 adbe 31.190001 2008-10-08 00:00:00 dxyn 6.87 2008-10-08 00:00:00 eeft 15.36 2008-10-08 00:00:00 cban 10.5 2008-10-08 00:00:00 chkp 19.43 2008-10-08 00:00:00 cost 58.799999 2008-10-08 00:00:00 amgn 53.990002 2008-10-08 00:00:00 axdx 3.93 2008-10-08 00:00:00 csbk 11.149997 2008-10-08 00:00:00 denn 2.14 2008-10-08 00:00:00 ffiv 22.5 2008-10-08 00:00:00 alqa 0.220027 2008-10-08 00:00:00 bpop 7.54 2008-10-08 00:00:00 cmpr 29.549999 2008-10-08 00:00:00 ctws 24.43 2008-10-08 00:00:00 csbr 0.51 2008-10-08 00:00:00 bidu 227.999992 2008-10-08 00:00:00 cnbka 14.0 2008-10-08 00:00:00 dxpe 18.99 2008-10-08 00:00:00 bbsi 10.62 2008-10-08 00:00:00 asna 12.75 2008-10-08 00:00:00 disca 12.08 2008-10-08 00:00:00 evol 1.64 2008-10-08 00:00:00 alks 11.55 2008-10-08 00:00:00 cwst 9.2 2008-10-08 00:00:00 amsc 15.47 2008-10-08 00:00:00 bmrn 24.85 2008-10-08 00:00:00 fbms 16.0 2008-10-08 00:00:00 cprx 2.8 2008-10-08 00:00:00 ecol 24.700001 2008-10-08 00:00:00 agys 7.35 2008-10-08 00:00:00 brcd 4.57 2008-10-08 00:00:00 cwco 12.8 2008-10-08 00:00:00 chnr 10.77 2008-10-08 00:00:00 adsk 29.23 2008-10-08 00:00:00 aaxn 6.09 2008-10-08 00:00:00 casi 0.300003 2008-10-08 00:00:00 agii 31.010001 2008-10-08 00:00:00 cvco 33.130001 2008-10-08 00:00:00 cbli 3.69 2008-10-08 00:00:00 ande 30.970004 2008-10-08 00:00:00 calm 27.02 2008-10-08 00:00:00 csfl 16.5 2008-10-08 00:00:00 cdns 5.66 2008-10-08 00:00:00 dmlp 19.43 2008-10-08 00:00:00 esbk 12.989999 2008-10-08 00:00:00 dakt 14.69 2008-10-08 00:00:00 adxs 0.04 2008-10-08 00:00:00 dish 18.49 2008-10-08 00:00:00 amtd 16.35 2008-10-08 00:00:00 biol 1.709991 2008-10-08 00:00:00 endp 17.690001 2008-10-08 00:00:00 avhi 31.76 2008-10-08 00:00:00 eml 12.17 2008-10-08 00:00:00 camt 0.87 2008-10-08 00:00:00 bmra 0.75 2008-10-08 00:00:00 clwt 1.070011 2008-10-08 00:00:00 aal 5.18 2008-10-08 00:00:00 esio 12.07 2008-10-08 00:00:00 atsg 0.4 2008-10-08 00:00:00 dynt 0.44 2008-10-08 00:00:00 cnit 3.95 2008-10-08 00:00:00 asrvp 19.01 2008-10-08 00:00:00 atrc 8.4 2008-10-08 00:00:00 evlv 1.43 2008-10-08 00:00:00 atec 4.689998 2008-10-08 00:00:00 cpsi 27.549999 2008-10-08 00:00:00 azpn 11.75 2008-10-08 00:00:00 cvv 2.99 2008-10-08 00:00:00 cntf 0.93 2008-10-08 00:00:00 cown 6.46 2008-10-08 00:00:00 aezs 0.570001 2008-10-08 00:00:00 banf 48.490002 2008-10-08 00:00:00 cmco 18.85 2008-10-08 00:00:00 esca 1.87 2008-10-08 00:00:00 cnty 1.7 2008-10-08 00:00:00 else 3.78 2008-10-08 00:00:00 eqix 59.459999 2008-10-08 00:00:00 asfi 5.4 2008-10-08 00:00:00 amswa 4.35 2008-10-08 00:00:00 bwinb 23.15 2008-10-08 00:00:00 arrs 6.93 2008-10-08 00:00:00 bldr 4.95 2008-10-08 00:00:00 cspi 4.27 2008-10-08 00:00:00 ccrn 13.63 2008-10-08 00:00:00 cers 3.43 2008-10-08 00:00:00 farm 21.59 2008-10-08 00:00:00 crds 0.35 2008-10-08 00:00:00 ahpi 5.05 2008-10-08 00:00:00 dgas 23.0 2008-10-08 00:00:00 bwen 7.5 2008-10-08 00:00:00 esgr 90.75 2008-10-08 00:00:00 cffn 38.629994 2008-10-08 00:00:00 ebtc 11.99 2008-10-08 00:00:00 brid 5.25 2008-10-08 00:00:00 faro 17.49 2008-10-08 00:00:00 bont 2.6 2008-10-08 00:00:00 bldp 2.63 2008-10-08 00:00:00 avir 3.700074 2008-10-08 00:00:00 czwi 6.9 2008-10-08 00:00:00 aegn 12.98 2008-10-08 00:00:00 ahgp 14.99 2008-10-08 00:00:00 eqfn 8.0 2008-10-08 00:00:00 aapl 96.330002 2008-10-08 00:00:00 colm 37.990002 2008-10-08 00:00:00 elos 13.22 2008-10-08 00:00:00 cern 39.82 2008-10-08 00:00:00 clsn 2.209999 2008-10-08 00:00:00 bmrc 28.360001 2008-10-08 00:00:00 dgica 15.2 2008-10-08 00:00:00 chscp 25.200001 2008-10-08 00:00:00 cbsh 44.170298 2008-10-08 00:00:00 bksc 11.799997 2008-10-08 00:00:00 becn 14.44 2008-10-08 00:00:00 aaon 15.999997 2008-10-08 00:00:00 adra 21.15 2008-10-08 00:00:00 cray 5.0 2008-10-08 00:00:00 ccoi 5.81 2008-10-08 00:00:00 cacb 7.98 2008-10-08 00:00:00 dlhc 2.2 2008-10-08 00:00:00 cdor 2.76 2008-10-08 00:00:00 aplp 13.05 2008-10-08 00:00:00 alxn 41.0 2008-10-08 00:00:00 acet 8.25 2008-10-08 00:00:00 epay 8.84 2008-10-08 00:00:00 alny 24.110001 2008-10-08 00:00:00 flxs 10.13 2008-10-08 00:00:00 crme 6.28 2008-10-08 00:00:00 ctsh 17.440001 2008-10-08 00:00:00 adi 23.879999 2008-10-08 00:00:00 amd 4.74 2008-10-08 00:00:00 dvcr 4.32 2008-10-08 00:00:00 essa 13.41 2008-10-08 00:00:00 bybk 8.89 2008-10-08 00:00:00 cme 424.000015 2008-10-08 00:00:00 biib 48.740002 2008-10-08 00:00:00 clfd 1.13 2008-10-08 00:00:00 asrv 2.37 2008-10-08 00:00:00 anss 29.5 2008-10-08 00:00:00 aeis 11.16 2008-10-08 00:00:00 bpopn 22.27 2008-10-08 00:00:00 cbfv 14.25 2008-10-08 00:00:00 fccy 10.360067 2008-10-08 00:00:00 astc 0.35 2008-10-08 00:00:00 amot 4.5 2008-10-08 00:00:00 acls 1.19 2008-10-08 00:00:00 diod 12.83 2008-10-08 00:00:00 cpss 1.73 2008-10-08 00:00:00 bbh 168.650002 2008-10-08 00:00:00 fele 41.5 2008-10-08 00:00:00 abmd 15.16 2008-10-08 00:00:00 dxcm 5.3 2008-10-08 00:00:00 aemd 0.41 2008-10-08 00:00:00 arcb 31.73 2008-10-08 00:00:00 chdn 37.25 2008-10-08 00:00:00 cvcy 7.5 2008-10-08 00:00:00 cytr 0.49001 2008-10-08 00:00:00 fcco 8.7 2008-10-08 00:00:00 emitf 15.700031 2008-10-08 00:00:00 abax 17.0 2008-10-08 00:00:00 asur 0.23 2008-10-08 00:00:00 bbox 30.15 2008-10-08 00:00:00 arna 4.24 2008-10-08 00:00:00 cfnb 9.99 2008-10-08 00:00:00 clbs 1.49 2008-10-08 00:00:00 efii 11.29 2008-10-08 00:00:00 cobz 11.54 2008-10-08 00:00:00 cohr 32.360001 2008-10-08 00:00:00 chy 8.9 2008-10-08 00:00:00 creg 1.08 2008-10-08 00:00:00 ctrn 13.54 2008-10-08 00:00:00 cece 3.08 2008-10-08 00:00:00 drad 1.1 2008-10-08 00:00:00 bgcp 3.5 2008-10-08 00:00:00 emci 24.770001 2008-10-08 00:00:00 acgl 67.74999 2008-10-08 00:00:00 amed 51.27 2008-10-08 00:00:00 csii 1.21 2008-10-08 00:00:00 ffic 15.2 2008-10-08 00:00:00 bebe 8.16 2008-10-08 00:00:00 algt 28.360001 2008-10-08 00:00:00 cemi 0.19 2008-10-08 00:00:00 cree 21.0 2008-10-08 00:00:00 anip 3.900312 2008-10-08 00:00:00 cinf 25.0 2008-10-08 00:00:00 etfc 2.71 2008-10-08 00:00:00 dspg 6.38 2008-10-08 00:00:00 ctic 0.549999 2008-10-08 00:00:00 egbn 7.000004 2008-10-08 00:00:00 allt 2.32 2008-10-08 00:00:00 cyrn 2.11 2008-10-08 00:00:00 alot 7.15 2008-10-08 00:00:00 aehr 2.9 2008-10-08 00:00:00 cfnl 8.2 2008-10-08 00:00:00 alog 45.27 2008-10-08 00:00:00 cybe 8.56 2008-10-08 00:00:00 achn 1.86 2008-10-08 00:00:00 extr 2.11 2008-10-08 00:00:00 casm 3.54 2008-10-08 00:00:00 arci 3.45 2008-10-08 00:00:00 fdef 11.93 2008-10-08 00:00:00 caas 3.15 2008-10-08 00:00:00 emcf 21.75 2008-10-08 00:00:00 dfbg 0.839999 2008-10-08 00:00:00 esnd 42.0 2008-10-08 00:00:00 bdsi 2.52 2008-01-16 00:00:00 amrn 0.25 2008-01-16 00:00:00 botj 14.250003 2008-01-16 00:00:00 cthr 1.65 2008-01-16 00:00:00 cgnt 2.56 2008-01-16 00:00:00 bcbp 14.2 2008-01-16 00:00:00 eei 10.75 2008-01-16 00:00:00 atvi 27.42 2008-01-16 00:00:00 cac 32.200001 2008-01-16 00:00:00 axti 5.21 2008-01-16 00:00:00 bbry 92.089996 2008-01-16 00:00:00 apri 1.400001 2008-01-16 00:00:00 apps 3.75 2008-01-16 00:00:00 cytx 5.820003 2008-01-16 00:00:00 dxtr 10.63 2008-01-16 00:00:00 drrx 6.51 2008-01-16 00:00:00 amri 14.78 2008-01-16 00:00:00 capr 4.5 2008-01-16 00:00:00 cohu 14.63 2008-01-16 00:00:00 cldx 0.619975 2008-01-16 00:00:00 casc 1.98 2008-01-16 00:00:00 arlz 13.05 2008-01-16 00:00:00 apwc 5.0 2008-01-16 00:00:00 bcor 9.62 2008-01-16 00:00:00 car 10.69 2008-01-16 00:00:00 abco 65.150002 2008-01-16 00:00:00 discb 31.000009 2008-01-16 00:00:00 bcpc 21.289995 2008-01-16 00:00:00 dox 33.48 2008-01-16 00:00:00 amrb 16.51 2008-01-16 00:00:00 crox 29.5 2008-01-16 00:00:00 aaww 51.599998 2008-01-16 00:00:00 bncn 15.11 2008-01-16 00:00:00 ctxs 34.4 2008-01-16 00:00:00 cvgw 19.120001 2008-01-16 00:00:00 conn 17.540001 2008-01-16 00:00:00 cutr 14.3 2008-01-16 00:00:00 eng 9.77 2008-01-16 00:00:00 crtn 2.4 2008-01-16 00:00:00 ccur 0.76 2008-01-16 00:00:00 arcw 5.299995 2008-01-16 00:00:00 brks 11.28 2008-01-16 00:00:00 cacc 15.86 2008-01-16 00:00:00 ca 22.77 2008-01-16 00:00:00 crnt 10.34 2008-01-16 00:00:00 arkr 33.139999 2008-01-16 00:00:00 crws 3.4 2008-01-16 00:00:00 cart 15.15 2008-01-16 00:00:00 brew 6.1 2008-01-16 00:00:00 cake 20.02 2008-01-16 00:00:00 fll 2.5 2008-01-16 00:00:00 flws 7.16 2008-01-16 00:00:00 cvly 17.099909 2008-01-16 00:00:00 alsk 14.3 2008-01-16 00:00:00 cald 4.13 2008-01-16 00:00:00 dzsi 1.03 2008-01-16 00:00:00 bofi 7.01 2008-01-16 00:00:00 casy 28.23 2008-01-16 00:00:00 apog 15.53 2008-01-16 00:00:00 exfo 4.43 2008-01-16 00:00:00 chfn 36.999997 2008-01-16 00:00:00 asys 10.23 2008-01-16 00:00:00 egan 0.95 2008-01-16 00:00:00 adre 50.619999 2008-01-16 00:00:00 ebix 69.969958 2008-01-16 00:00:00 amag 66.940002 2008-01-16 00:00:00 abeo 3.2 2008-01-16 00:00:00 crvl 25.01 2008-01-16 00:00:00 belfa 32.189999 2008-01-16 00:00:00 crzo 52.330002 2008-01-16 00:00:00 cpah 0.45 2008-01-16 00:00:00 anik 12.96 2008-01-16 00:00:00 dgii 13.63 2008-01-16 00:00:00 baby 19.25 2008-01-16 00:00:00 expd 43.0 2008-01-16 00:00:00 dgicb 18.51 2008-01-16 00:00:00 ainv 15.73 2008-01-16 00:00:00 celg 55.950001 2008-01-16 00:00:00 arwr 3.4 2008-01-16 00:00:00 ffhl 4.57 2008-01-16 00:00:00 cetv 104.910004 2008-01-16 00:00:00 cizn 19.0 2008-01-16 00:00:00 cbrl 25.25 2008-01-16 00:00:00 arry 7.27 2008-01-16 00:00:00 amkr 7.0 2008-01-16 00:00:00 arii 18.85 2008-01-16 00:00:00 csco 25.610001 2008-01-16 00:00:00 csgs 13.25 2008-01-16 00:00:00 adru 30.5 2008-01-16 00:00:00 atax 6.79 2008-01-16 00:00:00 fhco 2.52 2008-01-16 00:00:00 bobe 25.629999 2008-01-16 00:00:00 bde 5.75 2008-01-16 00:00:00 eght 1.1 2008-01-16 00:00:00 chci 0.849999 2008-01-16 00:00:00 bjri 12.72 2008-01-16 00:00:00 egt 4.15 2008-01-16 00:00:00 cfbk 4.15 2008-01-16 00:00:00 abio 1.689324 2008-01-16 00:00:00 crmt 11.17 2008-01-16 00:00:00 anat 124.75 2008-01-16 00:00:00 fbiz 16.34 2008-01-16 00:00:00 elon 17.330001 2008-01-16 00:00:00 amzn 82.360001 2008-01-16 00:00:00 csgp 38.889999 2008-01-16 00:00:00 ctrp 48.34 2008-01-16 00:00:00 bstc 15.0 2008-01-16 00:00:00 brkr 12.05 2008-01-16 00:00:00 actg 9.26 2008-01-16 00:00:00 aobc 5.63 2008-01-16 00:00:00 basi 7.89 2008-01-16 00:00:00 flex 10.87 2008-01-16 00:00:00 club 8.3 2008-01-16 00:00:00 akrx 8.19 2008-01-16 00:00:00 acnb 14.5 2008-01-16 00:00:00 apdn 0.110022 2008-01-16 00:00:00 awre 4.25 2008-01-16 00:00:00 ceco 20.91 2008-01-16 00:00:00 chfc 22.200001 2008-01-16 00:00:00 algn 14.59 2008-01-16 00:00:00 dhil 73.0 2008-01-16 00:00:00 daio 5.51 2008-01-16 00:00:00 cpla 66.519997 2008-01-16 00:00:00 civb 14.3 2008-01-16 00:00:00 dmrc 8.14 2008-01-16 00:00:00 arcc 13.58 2008-01-16 00:00:00 cris 1.58 2008-01-16 00:00:00 evep 30.24 2008-01-16 00:00:00 arql 5.02 2008-01-16 00:00:00 egle 20.140007 2008-01-16 00:00:00 ctib 4.07 2008-01-16 00:00:00 efsc 23.41 2008-01-16 00:00:00 acor 23.27 2008-01-16 00:00:00 colb 25.450001 2008-01-16 00:00:00 falc 8.55 2008-01-16 00:00:00 ehth 33.34 2008-01-16 00:00:00 cvti 6.6 2008-01-16 00:00:00 afam 19.76 2008-01-16 00:00:00 blkb 26.549999 2008-01-16 00:00:00 cort 2.76 2008-01-16 00:00:00 dtrm 1.89 2008-01-16 00:00:00 centa 4.8 2008-01-16 00:00:00 ffin 38.699999 2008-01-16 00:00:00 chco 35.0 2008-01-16 00:00:00 avdl 9.69 2008-01-16 00:00:00 dsgx 4.11 2008-01-16 00:00:00 aubn 21.0 2008-01-16 00:00:00 atri 132.0 2008-01-16 00:00:00 aris 1.65 2008-01-16 00:00:00 cuba 7.95 2008-01-16 00:00:00 coke 56.939999 2008-01-16 00:00:00 bbby 27.33 2008-01-16 00:00:00 fbss 16.75 2008-01-16 00:00:00 fisv 51.119999 2008-01-16 00:00:00 cytk 4.300086 2008-01-16 00:00:00 buse 19.289981 2008-01-16 00:00:00 chke 33.959999 2008-01-16 00:00:00 acta 10.71 2008-01-16 00:00:00 admp 0.069996 2008-01-16 00:00:00 adrd 29.84 2008-01-16 00:00:00 bdge 22.1 2008-01-16 00:00:00 chi 15.94 2008-01-16 00:00:00 airm 46.35999 2008-01-16 00:00:00 csq 13.94 2008-01-16 00:00:00 banr 23.640471 2008-01-16 00:00:00 audc 4.37 2008-01-16 00:00:00 cprt 40.77 2008-01-16 00:00:00 avnw 17.039994 2008-01-16 00:00:00 clct 11.830005 2008-01-16 00:00:00 ango 19.84 2008-01-16 00:00:00 attu 0.65 2008-01-16 00:00:00 bsf 13.0 2008-01-16 00:00:00 cy 28.510011 2008-01-16 00:00:00 ceva 10.72 2008-01-16 00:00:00 adp 40.360004 2008-01-16 00:00:00 belfb 27.450001 2008-01-16 00:00:00 cvbf 9.42 2008-01-16 00:00:00 amnb 20.5 2008-01-16 00:00:00 emkr 11.89 2008-01-16 00:00:00 bnso 2.68 2008-01-16 00:00:00 cbio 7.34 2008-01-16 00:00:00 amat 17.85 2008-01-16 00:00:00 ctas 33.150002 2008-01-16 00:00:00 ccmp 33.5 2008-01-16 00:00:00 atlc 8.99 2008-01-16 00:00:00 abtl 2.75 2008-01-16 00:00:00 esrx 73.010002 2008-01-16 00:00:00 cur 3.3 2008-01-16 00:00:00 amsf 15.28 2008-01-16 00:00:00 cnxn 11.5 2008-01-16 00:00:00 bmtc 20.610001 2008-01-16 00:00:00 dnbf 18.0 2008-01-16 00:00:00 fmbi 27.299999 2008-01-16 00:00:00 ea 51.470001 2008-01-16 00:00:00 acad 12.45 2008-01-16 00:00:00 afsi 13.77 2008-01-16 00:00:00 cwbc 8.49 2008-01-16 00:00:00 byfc 8.0 2008-01-16 00:00:00 ewbc 22.41 2008-01-16 00:00:00 ffkt 27.41 2008-01-16 00:00:00 fizz 7.47 2008-01-16 00:00:00 bkmu 10.87 2008-01-16 00:00:00 aimc 14.64 2008-01-16 00:00:00 cool 1.210024 2008-01-16 00:00:00 cresy 19.489947 2008-01-16 00:00:00 csx 44.25 2008-01-16 00:00:00 airt 9.1 2008-01-16 00:00:00 fisi 19.540001 2008-01-16 00:00:00 dram 3.330003 2008-01-16 00:00:00 elgx 2.75 2008-01-16 00:00:00 eltk 2.67 2008-01-16 00:00:00 flic 19.17 2008-01-16 00:00:00 ctg 4.62 2008-01-16 00:00:00 fbnc 19.610001 2008-01-16 00:00:00 cgo 18.59 2008-01-16 00:00:00 atlo 19.0 2008-01-16 00:00:00 fcnca 134.070007 2008-01-16 00:00:00 cnsl 16.299999 2008-01-16 00:00:00 cswc 125.43 2008-01-16 00:00:00 eric 24.190001 2008-01-16 00:00:00 ccne 13.55 2008-01-16 00:00:00 dcth 1.49 2008-01-16 00:00:00 esxb 7.45 2008-01-16 00:00:00 cpsh 2.05 2008-01-16 00:00:00 djco 39.52 2008-01-16 00:00:00 dltr 23.059999 2008-01-16 00:00:00 axgn 2.1 2008-01-16 00:00:00 cash 33.75 2008-01-16 00:00:00 evbs 16.67 2008-01-16 00:00:00 bcli 0.660033 2008-01-16 00:00:00 exac 23.0 2008-01-16 00:00:00 aciw 13.94 2008-01-16 00:00:00 emms 2.95 2008-01-16 00:00:00 cmct 10.19 2008-01-16 00:00:00 core 25.030001 2008-01-16 00:00:00 expo 27.950001 2008-01-16 00:00:00 cvgi 9.97 2008-01-16 00:00:00 cfcb 21.987802 2008-01-16 00:00:00 dwsn 8.500057 2008-01-16 00:00:00 educ 6.12 2008-01-16 00:00:00 cyan 1.21 2008-01-16 00:00:00 feim 9.68 2008-01-16 00:00:00 bokf 47.849998 2008-01-16 00:00:00 cdti 18.800375 2008-01-16 00:00:00 dysl 1.75 2008-01-16 00:00:00 bwld 20.67 2008-01-16 00:00:00 depo 3.84 2008-01-16 00:00:00 bgfv 10.17 2008-01-16 00:00:00 dwch 6.76 2008-01-16 00:00:00 bvsn 1.81 2008-01-16 00:00:00 cui 0.29997 2008-01-16 00:00:00 atrs 0.98 2008-01-16 00:00:00 cycc 5.370017 2008-01-16 00:00:00 clmt 35.619999 2008-01-16 00:00:00 fast 36.110001 2008-01-16 00:00:00 aey 5.52 2008-01-16 00:00:00 aste 29.719999 2008-01-16 00:00:00 ccbg 28.24 2008-01-16 00:00:00 cgen 2.75 2008-01-16 00:00:00 clrb 0.819999 2008-01-16 00:00:00 acxm 10.18 2008-01-16 00:00:00 achc 2.48 2008-01-16 00:00:00 alco 42.93 2008-01-16 00:00:00 cvlt 17.85 2008-01-16 00:00:00 cass 30.389997 2008-01-16 00:00:00 atni 32.220001 2008-01-16 00:00:00 cyrx 1.19952 2008-01-16 00:00:00 dest 15.76 2008-01-16 00:00:00 bcrx 6.41 2008-01-16 00:00:00 bset 11.94 2008-01-16 00:00:00 chmg 26.5 2008-01-16 00:00:00 bios 8.29 2008-01-16 00:00:00 carv 14.700735 2008-01-16 00:00:00 ffbc 11.53 2008-01-16 00:00:00 eslt 61.5 2008-01-16 00:00:00 ecpg 8.0 2008-01-16 00:00:00 cpst 1.53 2008-01-16 00:00:00 cdzi 19.58 2008-01-16 00:00:00 abcb 14.700039 2008-01-16 00:00:00 clro 5.1 2008-01-16 00:00:00 boch 8.5 2008-01-16 00:00:00 ebay 28.899999 2008-01-16 00:00:00 banfp 23.700001 2008-01-16 00:00:00 cmcsa 18.639999 2008-01-16 00:00:00 cbak 4.71 2008-01-16 00:00:00 flir 32.419998 2008-01-16 00:00:00 crus 4.81 2008-01-16 00:00:00 aray 17.450001 2008-01-16 00:00:00 brkl 9.74 2008-01-16 00:00:00 caty 24.030001 2008-01-16 00:00:00 drys 53.749981 2008-01-16 00:00:00 cmls 5.53 2008-01-16 00:00:00 expe 25.690001 2008-01-16 00:00:00 artw 30.9 2008-01-16 00:00:00 bosc 2.0 2008-01-16 00:00:00 bfin 16.15 2008-01-16 00:00:00 blfs 0.070001 2008-01-16 00:00:00 aame 1.48 2008-01-16 00:00:00 dcom 13.13 2008-01-16 00:00:00 dvax 5.55 2008-01-16 00:00:00 csiq 19.0 2008-01-16 00:00:00 adtn 20.23 2008-01-16 00:00:00 czfc 9.3 2008-01-16 00:00:00 finl 1.85 2008-01-16 00:00:00 bbgi 4.82 2008-01-16 00:00:00 avav 24.879999 2008-01-16 00:00:00 dorm 13.47 2008-01-16 00:00:00 bsrr 24.32 2008-01-16 00:00:00 bwina 24.799999 2008-01-16 00:00:00 cnmd 23.620001 2008-01-16 00:00:00 asml 26.5 2008-01-16 00:00:00 cznc 18.120001 2008-01-16 00:00:00 call 0.67 2008-01-16 00:00:00 cffi 31.0 2008-01-16 00:00:00 ancx 7.06 2008-01-16 00:00:00 ardm 1.52 2008-01-16 00:00:00 cidm 3.13 2008-01-16 00:00:00 cbmx 8.170004 2008-01-16 00:00:00 boom 50.580002 2008-01-16 00:00:00 aiq 10.03 2008-01-16 00:00:00 artx 2.17 2008-01-16 00:00:00 fcap 16.85 2008-01-16 00:00:00 atro 36.850055 2008-01-16 00:00:00 cgnx 18.0 2008-01-16 00:00:00 arlp 35.27 2008-01-16 00:00:00 exel 8.32 2008-01-16 00:00:00 exls 17.959999 2008-01-16 00:00:00 dwaq 48.240002 2008-01-16 00:00:00 edap 4.72 2008-01-16 00:00:00 exas 3.4 2008-01-16 00:00:00 ezpw 11.43 2008-01-16 00:00:00 akam 26.99 2008-01-16 00:00:00 cunb 14.25 2008-01-16 00:00:00 bsqr 6.3 2008-01-16 00:00:00 cenx 49.709999 2008-01-16 00:00:00 artna 19.0 2008-01-16 00:00:00 cplp 20.309999 2008-01-16 00:00:00 cmtl 49.02 2008-01-16 00:00:00 ctbi 28.000005 2008-01-16 00:00:00 amwd 18.33 2008-01-16 00:00:00 acfc 10.35 2008-01-16 00:00:00 entg 7.58 2008-01-16 00:00:00 arow 22.279942 2008-01-16 00:00:00 cyccp 4.75 2008-01-16 00:00:00 crai 45.060001 2008-01-16 00:00:00 cigi 22.880006 2008-01-16 00:00:00 axas 3.73 2008-01-16 00:00:00 chrw 49.66 2008-01-16 00:00:00 dave 10.69 2008-01-16 00:00:00 cnob 11.39 2008-01-16 00:00:00 agen 2.52005 2008-01-16 00:00:00 cent 4.85 2008-01-16 00:00:00 dswl 6.0 2008-01-16 00:00:00 camp 2.79 2008-01-16 00:00:00 edgw 7.38 2008-01-16 00:00:00 adbe 38.369999 2008-01-16 00:00:00 dxyn 7.75 2008-01-16 00:00:00 eeft 26.549999 2008-01-16 00:00:00 cban 14.82 2008-01-16 00:00:00 chkp 22.209999 2008-01-16 00:00:00 cost 65.099998 2008-01-16 00:00:00 amgn 48.25 2008-01-16 00:00:00 axdx 4.19 2008-01-16 00:00:00 csbk 10.439997 2008-01-16 00:00:00 denn 3.1 2008-01-16 00:00:00 ffiv 21.6 2008-01-16 00:00:00 alqa 0.390049 2008-01-16 00:00:00 bpop 10.33 2008-01-16 00:00:00 cmpr 31.17 2008-01-16 00:00:00 ctws 25.389999 2008-01-16 00:00:00 csbr 1.35 2008-01-16 00:00:00 bidu 316.000004 2008-01-16 00:00:00 cnbka 19.99 2008-01-16 00:00:00 dxpe 36.98 2008-01-16 00:00:00 bbsi 17.950001 2008-01-16 00:00:00 asna 10.0 2008-01-16 00:00:00 disca 25.469999 2008-01-16 00:00:00 evol 2.3 2008-01-16 00:00:00 alks 15.4 2008-01-16 00:00:00 cwst 12.73 2008-01-16 00:00:00 amsc 23.44 2008-01-16 00:00:00 bmrn 38.740002 2008-01-16 00:00:00 fbms 20.049999 2008-01-16 00:00:00 cprx 3.13 2008-01-16 00:00:00 ecol 22.209999 2008-01-16 00:00:00 agys 15.26 2008-01-16 00:00:00 brcd 6.58 2008-01-16 00:00:00 cwco 29.799999 2008-01-16 00:00:00 chnr 19.49 2008-01-16 00:00:00 adsk 43.779999 2008-01-16 00:00:00 aaxn 11.36 2008-01-16 00:00:00 casi 1.170012 2008-01-16 00:00:00 agii 40.99001 2008-01-16 00:00:00 cvco 37.119999 2008-01-16 00:00:00 cbli 2.68 2008-01-16 00:00:00 ande 46.690006 2008-01-16 00:00:00 calm 22.48 2008-01-16 00:00:00 csfl 13.0 2008-01-16 00:00:00 cdns 15.42 2008-01-16 00:00:00 dmlp 21.299999 2008-01-16 00:00:00 esbk 19.050003 2008-01-16 00:00:00 dakt 21.450001 2008-01-16 00:00:00 adxs 0.16 2008-01-16 00:00:00 dish 29.42 2008-01-16 00:00:00 amtd 19.41 2008-01-16 00:00:00 biol 3.069995 2008-01-16 00:00:00 endp 26.530001 2008-01-16 00:00:00 avhi 40.720001 2008-01-16 00:00:00 eml 16.99 2008-01-16 00:00:00 camt 1.6 2008-01-16 00:00:00 bmra 1.28 2008-01-16 00:00:00 clwt 2.660027 2008-01-16 00:00:00 aal 12.83 2008-01-16 00:00:00 esio 18.879999 2008-01-16 00:00:00 atsg 3.3 2008-01-16 00:00:00 dynt 1.07 2008-01-16 00:00:00 cnit 7.41 2008-01-16 00:00:00 asrvp 24.5 2008-01-16 00:00:00 atrc 14.25 2008-01-16 00:00:00 evlv 5.7 2008-01-16 00:00:00 atec 4.999998 2008-01-16 00:00:00 cpsi 21.67 2008-01-16 00:00:00 azpn 13.5 2008-01-16 00:00:00 cvv 3.92 2008-01-16 00:00:00 cntf 4.8 2008-01-16 00:00:00 cown 9.49 2008-01-16 00:00:00 aezs 1.730003 2008-01-16 00:00:00 banf 44.900002 2008-01-16 00:00:00 cmco 25.290001 2008-01-16 00:00:00 esca 9.21 2008-01-16 00:00:00 cnty 4.45 2008-01-16 00:00:00 else 5.5 2008-01-16 00:00:00 eqix 83.779999 2008-01-16 00:00:00 asfi 21.4 2008-01-16 00:00:00 amswa 7.99 2008-01-16 00:00:00 bwinb 27.24 2008-01-16 00:00:00 arrs 8.53 2008-01-16 00:00:00 bldr 6.47 2008-01-16 00:00:00 cspi 7.35 2008-01-16 00:00:00 ccrn 12.1 2008-01-16 00:00:00 cers 6.99 2008-01-16 00:00:00 farm 22.1 2008-01-16 00:00:00 crds 0.57 2008-01-16 00:00:00 ahpi 7.15 2008-01-16 00:00:00 dgas 25.389999 2008-01-16 00:00:00 bwen 12.0 2008-01-16 00:00:00 esgr 108.230003 2008-01-16 00:00:00 cffn 30.119999 2008-01-16 00:00:00 ebtc 13.12 2008-01-16 00:00:00 brid 7.06 2008-01-16 00:00:00 faro 23.65 2008-01-16 00:00:00 bont 6.26 2008-01-16 00:00:00 bldp 4.9 2008-01-16 00:00:00 avir 4.02008 2008-01-16 00:00:00 czwi 8.26 2008-01-16 00:00:00 aegn 13.5 2008-01-16 00:00:00 ahgp 24.6 2008-01-16 00:00:00 eqfn 7.1 2008-01-16 00:00:00 aapl 169.009996 2008-01-16 00:00:00 colm 37.98 2008-01-16 00:00:00 elos 15.27 2008-01-16 00:00:00 cern 52.860001 2008-01-16 00:00:00 clsn 3.51 2008-01-16 00:00:00 bmrc 28.549999 2008-01-16 00:00:00 dgica 17.389999 2008-01-16 00:00:00 chscp 25.389999 2008-01-16 00:00:00 cbsh 41.520286 2008-01-16 00:00:00 bksc 14.19 2008-01-16 00:00:00 becn 7.59 2008-01-16 00:00:00 aaon 17.459988 2008-01-16 00:00:00 adra 31.5 2008-01-16 00:00:00 cray 5.52 2008-01-16 00:00:00 ccoi 21.51 2008-01-16 00:00:00 cacb 12.73 2008-01-16 00:00:00 dlhc 0.68 2008-01-16 00:00:00 cdor 5.85 2008-01-16 00:00:00 aplp 33.200001 2008-01-16 00:00:00 alxn 68.0 2008-01-16 00:00:00 acet 8.43 2008-01-16 00:00:00 epay 13.59 2008-01-16 00:00:00 alny 33.150002 2008-01-16 00:00:00 flxs 12.45 2008-01-16 00:00:00 crme 8.3 2008-01-16 00:00:00 ctsh 26.940001 2008-01-16 00:00:00 adi 27.99 2008-01-16 00:00:00 amd 6.91 2008-01-16 00:00:00 dvcr 11.04 2008-01-16 00:00:00 essa 11.19 2008-01-16 00:00:00 bybk 12.9 2008-01-16 00:00:00 cme 595.680008 2008-01-16 00:00:00 biib 61.290001 2008-01-16 00:00:00 clfd 1.15 2008-01-16 00:00:00 asrv 2.75 2008-01-16 00:00:00 anss 36.139999 2008-01-16 00:00:00 aeis 11.38 2008-01-16 00:00:00 bpopn 25.1 2008-01-16 00:00:00 cbfv 17.549999 2008-01-16 00:00:00 fccy 15.500014 2008-01-16 00:00:00 astc 1.54 2008-01-16 00:00:00 amot 5.28 2008-01-16 00:00:00 acls 4.5 2008-01-16 00:00:00 diod 24.5 2008-01-16 00:00:00 cpss 2.96 2008-01-16 00:00:00 bbh 169.549999 2008-01-16 00:00:00 fele 37.099998 2008-01-16 00:00:00 abmd 15.18 2008-01-16 00:00:00 dxcm 10.02 2008-01-16 00:00:00 aemd 0.6 2008-01-16 00:00:00 arcb 19.940001 2008-01-16 00:00:00 chdn 51.130001 2008-01-16 00:00:00 cvcy 13.24 2008-01-16 00:00:00 cytr 2.379936 2008-01-16 00:00:00 fcco 14.92 2008-01-16 00:00:00 emitf 47.620092 2008-01-16 00:00:00 abax 37.5 2008-01-16 00:00:00 asur 0.820001 2008-01-16 00:00:00 bbox 30.049999 2008-01-16 00:00:00 arna 8.62 2008-01-16 00:00:00 cfnb 11.0 2008-01-16 00:00:00 clbs 1.92 2008-01-16 00:00:00 efii 13.36 2008-01-16 00:00:00 cobz 14.53 2008-01-16 00:00:00 cohr 23.15 2008-01-16 00:00:00 chy 14.22 2008-01-16 00:00:00 creg 2.3 2008-01-16 00:00:00 ctrn 12.06 2008-01-16 00:00:00 cece 9.39 2008-01-16 00:00:00 drad 2.94 2008-01-16 00:00:00 bgcp 12.52 2008-01-16 00:00:00 emci 24.540001 2008-01-16 00:00:00 acgl 71.450008 2008-01-16 00:00:00 amed 48.990002 2008-01-16 00:00:00 csii 2.47 2008-01-16 00:00:00 ffic 14.43 2008-01-16 00:00:00 bebe 9.94 2008-01-16 00:00:00 algt 25.049999 2008-01-16 00:00:00 cemi 0.23 2008-01-16 00:00:00 cree 28.01 2008-01-16 00:00:00 anip 3.970318 2008-01-16 00:00:00 cinf 37.880001 2008-01-16 00:00:00 etfc 3.15 2008-01-16 00:00:00 dspg 10.16 2008-01-16 00:00:00 ctic 1.539998 2008-01-16 00:00:00 egbn 13.179998 2008-01-16 00:00:00 allt 4.65 2008-01-16 00:00:00 cyrn 5.22 2008-01-16 00:00:00 alot 10.65 2008-01-16 00:00:00 aehr 7.29 2008-01-16 00:00:00 cfnl 8.4 2008-01-16 00:00:00 alog 67.860001 2008-01-16 00:00:00 cybe 10.75 2008-01-16 00:00:00 achn 5.23 2008-01-16 00:00:00 extr 3.16 2008-01-16 00:00:00 casm 5.5 2008-01-16 00:00:00 arci 6.7 2008-01-16 00:00:00 fdef 19.92 2008-01-16 00:00:00 caas 7.06 2008-01-16 00:00:00 emcf 25.799999 2008-01-16 00:00:00 dfbg 1.019999 2008-01-16 00:00:00 esnd 49.799999 2008-01-16 00:00:00 bdsi 2.61 2008-01-24 00:00:00 amrn 2.1 2008-01-24 00:00:00 botj 12.899995 2008-01-24 00:00:00 cthr 1.92 2008-01-24 00:00:00 cgnt 2.8 2008-01-24 00:00:00 bcbp 14.6 2008-01-24 00:00:00 eei 11.15 2008-01-24 00:00:00 atvi 26.98 2008-01-24 00:00:00 cac 33.0 2008-01-24 00:00:00 axti 5.34 2008-01-24 00:00:00 bbry 95.169998 2008-01-24 00:00:00 apri 1.370001 2008-01-24 00:00:00 apps 4.25 2008-01-24 00:00:00 cytx 5.100003 2008-01-24 00:00:00 dxtr 9.68 2008-01-24 00:00:00 drrx 6.44 2008-01-24 00:00:00 amri 14.63 2008-01-24 00:00:00 capr 4.5 2008-01-24 00:00:00 cohu 14.79 2008-01-24 00:00:00 cldx 0.639974 2008-01-24 00:00:00 casc 1.59 2008-01-24 00:00:00 arlz 12.88 2008-01-24 00:00:00 apwc 4.6 2008-01-24 00:00:00 bcor 9.47 2008-01-24 00:00:00 car 11.81 2008-01-24 00:00:00 abco 62.98 2008-01-24 00:00:00 discb 24.599992 2008-01-24 00:00:00 bcpc 21.57 2008-01-24 00:00:00 dox 34.669998 2008-01-24 00:00:00 amrb 18.210001 2008-01-24 00:00:00 crox 30.77 2008-01-24 00:00:00 aaww 50.099998 2008-01-24 00:00:00 bncn 15.89 2008-01-24 00:00:00 ctxs 34.450001 2008-01-24 00:00:00 cvgw 19.950001 2008-01-24 00:00:00 conn 20.6 2008-01-24 00:00:00 cutr 14.58 2008-01-24 00:00:00 eng 9.87 2008-01-24 00:00:00 crtn 2.39 2008-01-24 00:00:00 ccur 0.75 2008-01-24 00:00:00 arcw 4.899995 2008-01-24 00:00:00 brks 12.02 2008-01-24 00:00:00 cacc 18.73 2008-01-24 00:00:00 ca 22.16 2008-01-24 00:00:00 crnt 9.94 2008-01-24 00:00:00 arkr 32.0 2008-01-24 00:00:00 crws 3.27 2008-01-24 00:00:00 cart 13.05 2008-01-24 00:00:00 brew 5.99 2008-01-24 00:00:00 cake 20.17 2008-01-24 00:00:00 fll 2.06 2008-01-24 00:00:00 flws 7.65 2008-01-24 00:00:00 cvly 17.19992 2008-01-24 00:00:00 alsk 13.3 2008-01-24 00:00:00 cald 4.11 2008-01-24 00:00:00 dzsi 1.07 2008-01-24 00:00:00 bofi 7.01 2008-01-24 00:00:00 casy 27.389999 2008-01-24 00:00:00 apog 17.440001 2008-01-24 00:00:00 exfo 4.35 2008-01-24 00:00:00 chfn 32.000003 2008-01-24 00:00:00 asys 10.93 2008-01-24 00:00:00 egan 0.8 2008-01-24 00:00:00 adre 49.52 2008-01-24 00:00:00 ebix 66.189962 2008-01-24 00:00:00 amag 60.52 2008-01-24 00:00:00 abeo 2.95 2008-01-24 00:00:00 crvl 25.219999 2008-01-24 00:00:00 belfa 31.780001 2008-01-24 00:00:00 crzo 48.299999 2008-01-24 00:00:00 cpah 0.4 2008-01-24 00:00:00 anik 11.69 2008-01-24 00:00:00 dgii 12.84 2008-01-24 00:00:00 baby 18.1 2008-01-24 00:00:00 expd 47.200001 2008-01-24 00:00:00 dgicb 18.25 2008-01-24 00:00:00 ainv 15.2 2008-01-24 00:00:00 celg 54.130001 2008-01-24 00:00:00 arwr 2.84 2008-01-24 00:00:00 ffhl 4.56 2008-01-24 00:00:00 cetv 95.040001 2008-01-24 00:00:00 cizn 18.25 2008-01-24 00:00:00 cbrl 30.049999 2008-01-24 00:00:00 arry 6.73 2008-01-24 00:00:00 amkr 7.28 2008-01-24 00:00:00 arii 17.700001 2008-01-24 00:00:00 csco 25.16 2008-01-24 00:00:00 csgs 13.33 2008-01-24 00:00:00 adru 29.0 2008-01-24 00:00:00 atax 6.74 2008-01-24 00:00:00 fhco 2.53 2008-01-24 00:00:00 bobe 28.52 2008-01-24 00:00:00 bde 5.9 2008-01-24 00:00:00 eght 1.14 2008-01-24 00:00:00 chci 0.749999 2008-01-24 00:00:00 bjri 16.33 2008-01-24 00:00:00 egt 4.4 2008-01-24 00:00:00 cfbk 4.36 2008-01-24 00:00:00 abio 1.609356 2008-01-24 00:00:00 crmt 11.15 2008-01-24 00:00:00 anat 128.130005 2008-01-24 00:00:00 fbiz 16.0 2008-01-24 00:00:00 elon 13.87 2008-01-24 00:00:00 amzn 77.879997 2008-01-24 00:00:00 csgp 41.130001 2008-01-24 00:00:00 ctrp 49.93 2008-01-24 00:00:00 bstc 12.0 2008-01-24 00:00:00 brkr 11.91 2008-01-24 00:00:00 actg 8.4 2008-01-24 00:00:00 aobc 4.25 2008-01-24 00:00:00 basi 7.98 2008-01-24 00:00:00 flex 10.0 2008-01-24 00:00:00 club 9.05 2008-01-24 00:00:00 akrx 7.45 2008-01-24 00:00:00 acnb 14.65 2008-01-24 00:00:00 apdn 0.140028 2008-01-24 00:00:00 awre 3.85 2008-01-24 00:00:00 ceco 19.190001 2008-01-24 00:00:00 chfc 25.02 2008-01-24 00:00:00 algn 13.69 2008-01-24 00:00:00 dhil 69.839996 2008-01-24 00:00:00 daio 5.21 2008-01-24 00:00:00 cpla 62.220001 2008-01-24 00:00:00 civb 14.69 2008-01-24 00:00:00 dmrc 7.97 2008-01-24 00:00:00 arcc 14.61 2008-01-24 00:00:00 cris 1.45 2008-01-24 00:00:00 evep 28.950001 2008-01-24 00:00:00 arql 4.89 2008-01-24 00:00:00 egle 21.500007 2008-01-24 00:00:00 ctib 3.56 2008-01-24 00:00:00 efsc 23.0 2008-01-24 00:00:00 acor 23.15 2008-01-24 00:00:00 colb 27.690001 2008-01-24 00:00:00 falc 8.95 2008-01-24 00:00:00 ehth 32.080002 2008-01-24 00:00:00 cvti 7.57 2008-01-24 00:00:00 afam 19.549999 2008-01-24 00:00:00 blkb 28.190001 2008-01-24 00:00:00 cort 2.85 2008-01-24 00:00:00 dtrm 1.75 2008-01-24 00:00:00 centa 4.26 2008-01-24 00:00:00 ffin 37.78002 2008-01-24 00:00:00 chco 36.540001 2008-01-24 00:00:00 avdl 9.63 2008-01-24 00:00:00 dsgx 3.79 2008-01-24 00:00:00 aubn 23.5 2008-01-24 00:00:00 atri 125.029999 2008-01-24 00:00:00 aris 1.62 2008-01-24 00:00:00 cuba 7.2 2008-01-24 00:00:00 coke 62.0 2008-01-24 00:00:00 bbby 31.67 2008-01-24 00:00:00 fbss 15.8 2008-01-24 00:00:00 fisv 49.650002 2008-01-24 00:00:00 cytk 3.750075 2008-01-24 00:00:00 buse 20.979978 2008-01-24 00:00:00 chke 33.549999 2008-01-24 00:00:00 acta 9.78 2008-01-24 00:00:00 admp 0.049997 2008-01-24 00:00:00 adrd 28.5 2008-01-24 00:00:00 bdge 23.0 2008-01-24 00:00:00 chi 15.64 2008-01-24 00:00:00 airm 45.170011 2008-01-24 00:00:00 csq 13.57 2008-01-24 00:00:00 banr 22.620451 2008-01-24 00:00:00 audc 4.1 2008-01-24 00:00:00 cprt 39.259998 2008-01-24 00:00:00 avnw 15.419994 2008-01-24 00:00:00 clct 10.159996 2008-01-24 00:00:00 ango 20.24 2008-01-24 00:00:00 attu 0.5 2008-01-24 00:00:00 bsf 14.15 2008-01-24 00:00:00 cy 21.360031 2008-01-24 00:00:00 ceva 10.12 2008-01-24 00:00:00 adp 39.490003 2008-01-24 00:00:00 belfb 28.33 2008-01-24 00:00:00 cvbf 11.4 2008-01-24 00:00:00 amnb 19.049999 2008-01-24 00:00:00 emkr 11.5 2008-01-24 00:00:00 bnso 2.44 2008-01-24 00:00:00 cbio 7.1 2008-01-24 00:00:00 amat 18.280001 2008-01-24 00:00:00 ctas 32.490002 2008-01-24 00:00:00 ccmp 36.610001 2008-01-24 00:00:00 atlc 11.95 2008-01-24 00:00:00 abtl 2.6 2008-01-24 00:00:00 esrx 64.25 2008-01-24 00:00:00 cur 2.95 2008-01-24 00:00:00 amsf 14.3 2008-01-24 00:00:00 cnxn 11.11 2008-01-24 00:00:00 bmtc 20.15 2008-01-24 00:00:00 dnbf 16.200001 2008-01-24 00:00:00 fmbi 29.780001 2008-01-24 00:00:00 ea 49.470001 2008-01-24 00:00:00 acad 11.75 2008-01-24 00:00:00 afsi 14.780001 2008-01-24 00:00:00 cwbc 10.25 2008-01-24 00:00:00 byfc 8.0 2008-01-24 00:00:00 ewbc 25.01 2008-01-24 00:00:00 ffkt 27.129999 2008-01-24 00:00:00 fizz 7.74 2008-01-24 00:00:00 bkmu 11.74 2008-01-24 00:00:00 aimc 12.44 2008-01-24 00:00:00 cool 0.950019 2008-01-24 00:00:00 cresy 18.169953 2008-01-24 00:00:00 csx 47.200001 2008-01-24 00:00:00 airt 9.25 2008-01-24 00:00:00 fisi 18.58 2008-01-24 00:00:00 dram 3.300003 2008-01-24 00:00:00 elgx 2.7 2008-01-24 00:00:00 eltk 2.56 2008-01-24 00:00:00 flic 18.25 2008-01-24 00:00:00 ctg 4.4 2008-01-24 00:00:00 fbnc 20.190001 2008-01-24 00:00:00 cgo 17.200001 2008-01-24 00:00:00 atlo 18.889999 2008-01-24 00:00:00 fcnca 129.800003 2008-01-24 00:00:00 cnsl 16.209999 2008-01-24 00:00:00 cswc 125.120003 2008-01-24 00:00:00 eric 21.860001 2008-01-24 00:00:00 ccne 13.6 2008-01-24 00:00:00 dcth 1.33 2008-01-24 00:00:00 esxb 7.43 2008-01-24 00:00:00 cpsh 2.5 2008-01-24 00:00:00 djco 40.310001 2008-01-24 00:00:00 dltr 25.86 2008-01-24 00:00:00 axgn 1.75 2008-01-24 00:00:00 cash 32.18 2008-01-24 00:00:00 evbs 17.200001 2008-01-24 00:00:00 bcli 0.60003 2008-01-24 00:00:00 exac 23.469999 2008-01-24 00:00:00 aciw 13.690001 2008-01-24 00:00:00 emms 3.04 2008-01-24 00:00:00 cmct 9.95 2008-01-24 00:00:00 core 25.790001 2008-01-24 00:00:00 expo 30.48 2008-01-24 00:00:00 cvgi 10.33 2008-01-24 00:00:00 cfcb 18.168183 2008-01-24 00:00:00 dwsn 8.090053 2008-01-24 00:00:00 educ 5.8 2008-01-24 00:00:00 cyan 1.3 2008-01-24 00:00:00 feim 9.05 2008-01-24 00:00:00 bokf 52.16 2008-01-24 00:00:00 cdti 17.890355 2008-01-24 00:00:00 dysl 1.7 2008-01-24 00:00:00 bwld 23.6 2008-01-24 00:00:00 depo 3.92 2008-01-24 00:00:00 bgfv 12.03 2008-01-24 00:00:00 dwch 6.5 2008-01-24 00:00:00 bvsn 1.65 2008-01-24 00:00:00 cui 0.269973 2008-01-24 00:00:00 atrs 0.9 2008-01-24 00:00:00 cycc 5.350017 2008-01-24 00:00:00 clmt 33.610001 2008-01-24 00:00:00 fast 41.049999 2008-01-24 00:00:00 aey 4.78 2008-01-24 00:00:00 aste 30.49 2008-01-24 00:00:00 ccbg 29.99 2008-01-24 00:00:00 cgen 2.48 2008-01-24 00:00:00 clrb 0.759999 2008-01-24 00:00:00 acxm 10.48 2008-01-24 00:00:00 achc 2.6 2008-01-24 00:00:00 alco 45.439999 2008-01-24 00:00:00 cvlt 18.370001 2008-01-24 00:00:00 cass 28.720001 2008-01-24 00:00:00 atni 32.290001 2008-01-24 00:00:00 cyrx 1.04958 2008-01-24 00:00:00 dest 15.52 2008-01-24 00:00:00 bcrx 5.28 2008-01-24 00:00:00 bset 12.0 2008-01-24 00:00:00 chmg 26.5 2008-01-24 00:00:00 bios 8.04 2008-01-24 00:00:00 carv 14.450723 2008-01-24 00:00:00 ffbc 11.38 2008-01-24 00:00:00 eslt 58.400002 2008-01-24 00:00:00 ecpg 7.58 2008-01-24 00:00:00 cpst 1.48 2008-01-24 00:00:00 cdzi 17.530001 2008-01-24 00:00:00 abcb 15.70004 2008-01-24 00:00:00 clro 5.1 2008-01-24 00:00:00 boch 8.45 2008-01-24 00:00:00 ebay 27.449998 2008-01-24 00:00:00 banfp 25.0 2008-01-24 00:00:00 cmcsa 17.58 2008-01-24 00:00:00 cbak 4.45 2008-01-24 00:00:00 flir 31.0 2008-01-24 00:00:00 crus 4.63 2008-01-24 00:00:00 aray 16.43 2008-01-24 00:00:00 brkl 10.29 2008-01-24 00:00:00 caty 25.85 2008-01-24 00:00:00 drys 59.499979 2008-01-24 00:00:00 cmls 6.11 2008-01-24 00:00:00 expe 24.17 2008-01-24 00:00:00 artw 26.0 2008-01-24 00:00:00 bosc 1.86 2008-01-24 00:00:00 bfin 16.0 2008-01-24 00:00:00 blfs 0.080002 2008-01-24 00:00:00 aame 1.62 2008-01-24 00:00:00 dcom 13.85 2008-01-24 00:00:00 dvax 5.61 2008-01-24 00:00:00 csiq 19.49 2008-01-24 00:00:00 adtn 20.34 2008-01-24 00:00:00 czfc 9.01 2008-01-24 00:00:00 finl 1.95 2008-01-24 00:00:00 bbgi 5.23 2008-01-24 00:00:00 avav 24.129999 2008-01-24 00:00:00 dorm 11.31 2008-01-24 00:00:00 bsrr 23.84 2008-01-24 00:00:00 bwina 24.549999 2008-01-24 00:00:00 cnmd 23.610001 2008-01-24 00:00:00 asml 28.780001 2008-01-24 00:00:00 cznc 17.719999 2008-01-24 00:00:00 call 0.46 2008-01-24 00:00:00 cffi 30.809999 2008-01-24 00:00:00 ancx 6.12 2008-01-24 00:00:00 ardm 1.32 2008-01-24 00:00:00 cidm 2.6 2008-01-24 00:00:00 cbmx 8.520004 2008-01-24 00:00:00 boom 52.990002 2008-01-24 00:00:00 aiq 10.23 2008-01-24 00:00:00 artx 1.84 2008-01-24 00:00:00 fcap 16.25 2008-01-24 00:00:00 atro 36.770053 2008-01-24 00:00:00 cgnx 16.32 2008-01-24 00:00:00 arlp 35.360001 2008-01-24 00:00:00 exel 7.49 2008-01-24 00:00:00 exls 19.440001 2008-01-24 00:00:00 dwaq 47.119999 2008-01-24 00:00:00 edap 4.09 2008-01-24 00:00:00 exas 3.03 2008-01-24 00:00:00 ezpw 11.7 2008-01-24 00:00:00 akam 30.85 2008-01-24 00:00:00 cunb 14.25 2008-01-24 00:00:00 bsqr 6.2 2008-01-24 00:00:00 cenx 45.439999 2008-01-24 00:00:00 artna 18.690001 2008-01-24 00:00:00 cplp 20.219999 2008-01-24 00:00:00 cmtl 47.0 2008-01-24 00:00:00 ctbi 28.979995 2008-01-24 00:00:00 amwd 19.23 2008-01-24 00:00:00 acfc 9.5 2008-01-24 00:00:00 entg 7.54 2008-01-24 00:00:00 arow 22.449951 2008-01-24 00:00:00 cyccp 4.75 2008-01-24 00:00:00 crai 44.84 2008-01-24 00:00:00 cigi 22.999996 2008-01-24 00:00:00 axas 3.5 2008-01-24 00:00:00 chrw 51.099998 2008-01-24 00:00:00 dave 10.96 2008-01-24 00:00:00 cnob 10.6 2008-01-24 00:00:00 agen 2.52005 2008-01-24 00:00:00 cent 4.79 2008-01-24 00:00:00 dswl 6.19 2008-01-24 00:00:00 camp 2.96 2008-01-24 00:00:00 edgw 6.96 2008-01-24 00:00:00 adbe 34.700001 2008-01-24 00:00:00 dxyn 7.97 2008-01-24 00:00:00 eeft 26.68 2008-01-24 00:00:00 cban 14.8 2008-01-24 00:00:00 chkp 21.610001 2008-01-24 00:00:00 cost 68.400002 2008-01-24 00:00:00 amgn 46.130001 2008-01-24 00:00:00 axdx 3.89 2008-01-24 00:00:00 csbk 10.160003 2008-01-24 00:00:00 denn 3.33 2008-01-24 00:00:00 ffiv 26.219999 2008-01-24 00:00:00 alqa 0.350044 2008-01-24 00:00:00 bpop 11.32 2008-01-24 00:00:00 cmpr 33.360001 2008-01-24 00:00:00 ctws 23.940001 2008-01-24 00:00:00 csbr 1.2 2008-01-24 00:00:00 bidu 307.490005 2008-01-24 00:00:00 cnbka 20.200001 2008-01-24 00:00:00 dxpe 35.400002 2008-01-24 00:00:00 bbsi 18.709999 2008-01-24 00:00:00 asna 12.19 2008-01-24 00:00:00 disca 24.06 2008-01-24 00:00:00 evol 2.2 2008-01-24 00:00:00 alks 14.16 2008-01-24 00:00:00 cwst 12.0 2008-01-24 00:00:00 amsc 19.7 2008-01-24 00:00:00 bmrn 38.75 2008-01-24 00:00:00 fbms 22.5 2008-01-24 00:00:00 cprx 3.1 2008-01-24 00:00:00 ecol 22.299999 2008-01-24 00:00:00 agys 15.37 2008-01-24 00:00:00 brcd 6.54 2008-01-24 00:00:00 cwco 27.24 2008-01-24 00:00:00 chnr 18.15 2008-01-24 00:00:00 adsk 42.599998 2008-01-24 00:00:00 aaxn 9.96 2008-01-24 00:00:00 casi 1.150011 2008-01-24 00:00:00 agii 40.99001 2008-01-24 00:00:00 cvco 39.950001 2008-01-24 00:00:00 cbli 2.9 2008-01-24 00:00:00 ande 44.939999 2008-01-24 00:00:00 calm 25.73 2008-01-24 00:00:00 csfl 14.14 2008-01-24 00:00:00 cdns 14.96 2008-01-24 00:00:00 dmlp 20.0 2008-01-24 00:00:00 esbk 20.000002 2008-01-24 00:00:00 dakt 19.719999 2008-01-24 00:00:00 adxs 0.14 2008-01-24 00:00:00 dish 28.99 2008-01-24 00:00:00 amtd 17.6 2008-01-24 00:00:00 biol 3.149991 2008-01-24 00:00:00 endp 25.139999 2008-01-24 00:00:00 avhi 48.290001 2008-01-24 00:00:00 eml 18.040001 2008-01-24 00:00:00 camt 1.48 2008-01-24 00:00:00 bmra 1.12 2008-01-24 00:00:00 clwt 2.540026 2008-01-24 00:00:00 aal 13.36 2008-01-24 00:00:00 esio 17.370001 2008-01-24 00:00:00 atsg 3.19 2008-01-24 00:00:00 dynt 1.01 2008-01-24 00:00:00 cnit 7.85 2008-01-24 00:00:00 asrvp 24.450001 2008-01-24 00:00:00 atrc 13.44 2008-01-24 00:00:00 evlv 6.19 2008-01-24 00:00:00 atec 5.099998 2008-01-24 00:00:00 cpsi 21.32 2008-01-24 00:00:00 azpn 13.14 2008-01-24 00:00:00 cvv 3.55 2008-01-24 00:00:00 cntf 4.1 2008-01-24 00:00:00 cown 10.83 2008-01-24 00:00:00 aezs 1.670003 2008-01-24 00:00:00 banf 44.950001 2008-01-24 00:00:00 cmco 26.5 2008-01-24 00:00:00 esca 8.46 2008-01-24 00:00:00 cnty 4.31 2008-01-24 00:00:00 else 5.14 2008-01-24 00:00:00 eqix 78.480003 2008-01-24 00:00:00 asfi 20.23 2008-01-24 00:00:00 amswa 8.05 2008-01-24 00:00:00 bwinb 27.25 2008-01-24 00:00:00 arrs 7.54 2008-01-24 00:00:00 bldr 6.65 2008-01-24 00:00:00 cspi 7.26 2008-01-24 00:00:00 ccrn 12.39 2008-01-24 00:00:00 cers 6.37 2008-01-24 00:00:00 farm 23.719999 2008-01-24 00:00:00 crds 0.55 2008-01-24 00:00:00 ahpi 7.25 2008-01-24 00:00:00 dgas 25.9 2008-01-24 00:00:00 bwen 11.25 2008-01-24 00:00:00 esgr 108.059998 2008-01-24 00:00:00 cffn 31.579996 2008-01-24 00:00:00 ebtc 12.75 2008-01-24 00:00:00 brid 6.93 2008-01-24 00:00:00 faro 21.879999 2008-01-24 00:00:00 bont 7.16 2008-01-24 00:00:00 bldp 4.52 2008-01-24 00:00:00 avir 3.810076 2008-01-24 00:00:00 czwi 8.5 2008-01-24 00:00:00 aegn 12.93 2008-01-24 00:00:00 ahgp 24.950001 2008-01-24 00:00:00 eqfn 7.5 2008-01-24 00:00:00 aapl 140.700003 2008-01-24 00:00:00 colm 42.349998 2008-01-24 00:00:00 elos 15.12 2008-01-24 00:00:00 cern 54.77 2008-01-24 00:00:00 clsn 4.950001 2008-01-24 00:00:00 bmrc 28.51 2008-01-24 00:00:00 dgica 17.75 2008-01-24 00:00:00 chscp 25.299999 2008-01-24 00:00:00 cbsh 43.500296 2008-01-24 00:00:00 bksc 13.940004 2008-01-24 00:00:00 becn 8.76 2008-01-24 00:00:00 aaon 18.190001 2008-01-24 00:00:00 adra 30.950001 2008-01-24 00:00:00 cray 5.73 2008-01-24 00:00:00 ccoi 19.299999 2008-01-24 00:00:00 cacb 14.480001 2008-01-24 00:00:00 dlhc 0.71 2008-01-24 00:00:00 cdor 6.11 2008-01-24 00:00:00 aplp 32.5 2008-01-24 00:00:00 alxn 67.5 2008-01-24 00:00:00 acet 7.59 2008-01-24 00:00:00 epay 12.58 2008-01-24 00:00:00 alny 32.5 2008-01-24 00:00:00 flxs 12.41 2008-01-24 00:00:00 crme 7.35 2008-01-24 00:00:00 ctsh 27.370001 2008-01-24 00:00:00 adi 29.059999 2008-01-24 00:00:00 amd 7.79 2008-01-24 00:00:00 dvcr 10.73 2008-01-24 00:00:00 essa 11.99 2008-01-24 00:00:00 bybk 12.03 2008-01-24 00:00:00 cme 642.610016 2008-01-24 00:00:00 biib 59.290001 2008-01-24 00:00:00 clfd 1.05 2008-01-24 00:00:00 asrv 2.93 2008-01-24 00:00:00 anss 36.27 2008-01-24 00:00:00 aeis 10.12 2008-01-24 00:00:00 bpopn 25.389999 2008-01-24 00:00:00 cbfv 17.450001 2008-01-24 00:00:00 fccy 15.550101 2008-01-24 00:00:00 astc 1.25 2008-01-24 00:00:00 amot 5.25 2008-01-24 00:00:00 acls 4.13 2008-01-24 00:00:00 diod 23.530001 2008-01-24 00:00:00 cpss 3.1 2008-01-24 00:00:00 bbh 161.850002 2008-01-24 00:00:00 fele 37.959999 2008-01-24 00:00:00 abmd 15.04 2008-01-24 00:00:00 dxcm 9.18 2008-01-24 00:00:00 aemd 0.7 2008-01-24 00:00:00 arcb 25.469999 2008-01-24 00:00:00 chdn 49.84 2008-01-24 00:00:00 cvcy 10.76 2008-01-24 00:00:00 cytr 2.249939 2008-01-24 00:00:00 fcco 13.53 2008-01-24 00:00:00 emitf 44.470086 2008-01-24 00:00:00 abax 35.75 2008-01-24 00:00:00 asur 0.72 2008-01-24 00:00:00 bbox 29.26 2008-01-24 00:00:00 arna 8.39 2008-01-24 00:00:00 cfnb 9.88 2008-01-24 00:00:00 clbs 1.63 2008-01-24 00:00:00 efii 13.43 2008-01-24 00:00:00 cobz 15.83 2008-01-24 00:00:00 cohr 24.6 2008-01-24 00:00:00 chy 13.95 2008-01-24 00:00:00 creg 2.29 2008-01-24 00:00:00 ctrn 13.14 2008-01-24 00:00:00 cece 8.94 2008-01-24 00:00:00 drad 2.96 2008-01-24 00:00:00 bgcp 11.83 2008-01-24 00:00:00 emci 23.71 2008-01-24 00:00:00 acgl 70.199999 2008-01-24 00:00:00 amed 46.080002 2008-01-24 00:00:00 csii 2.05 2008-01-24 00:00:00 ffic 15.19 2008-01-24 00:00:00 bebe 11.93 2008-01-24 00:00:00 algt 27.200001 2008-01-24 00:00:00 cemi 0.21 2008-01-24 00:00:00 cree 30.25 2008-01-24 00:00:00 anip 3.530282 2008-01-24 00:00:00 cinf 37.240002 2008-01-24 00:00:00 etfc 3.63 2008-01-24 00:00:00 dspg 10.42 2008-01-24 00:00:00 ctic 1.499998 2008-01-24 00:00:00 egbn 13.210006 2008-01-24 00:00:00 allt 4.2 2008-01-24 00:00:00 cyrn 4.41 2008-01-24 00:00:00 alot 10.09 2008-01-24 00:00:00 aehr 6.84 2008-01-24 00:00:00 cfnl 8.23 2008-01-24 00:00:00 alog 64.120003 2008-01-24 00:00:00 cybe 10.21 2008-01-24 00:00:00 achn 4.57 2008-01-24 00:00:00 extr 3.24 2008-01-24 00:00:00 casm 5.05 2008-01-24 00:00:00 arci 6.7 2008-01-24 00:00:00 fdef 20.27 2008-01-24 00:00:00 caas 6.42 2008-01-24 00:00:00 emcf 25.799999 2008-01-24 00:00:00 dfbg 0.979999 2008-01-24 00:00:00 esnd 48.240002 2008-01-24 00:00:00 bdsi 2.44 2008-10-10 00:00:00 amrn 0.95 2008-10-10 00:00:00 botj 11.5 2008-10-10 00:00:00 cthr 0.41 2008-10-10 00:00:00 cgnt 2.7 2008-10-10 00:00:00 bcbp 12.99 2008-10-10 00:00:00 eei 9.0 2008-10-10 00:00:00 atvi 12.02 2008-10-10 00:00:00 cac 27.0 2008-10-10 00:00:00 axti 1.5 2008-10-10 00:00:00 bbry 59.5 2008-10-10 00:00:00 apri 0.13 2008-10-10 00:00:00 apps 2.24 2008-10-10 00:00:00 cytx 3.720002 2008-10-10 00:00:00 dxtr 5.67 2008-10-10 00:00:00 drrx 3.96 2008-10-10 00:00:00 amri 12.42 2008-10-10 00:00:00 capr 2.5 2008-10-10 00:00:00 cohu 13.03 2008-10-10 00:00:00 cldx 7.81 2008-10-10 00:00:00 casc 0.8 2008-10-10 00:00:00 arlz 9.0 2008-10-10 00:00:00 apwc 2.9 2008-10-10 00:00:00 bcor 9.18 2008-10-10 00:00:00 car 3.3 2008-10-10 00:00:00 abco 28.139999 2008-10-10 00:00:00 discb 14.199998 2008-10-10 00:00:00 bcpc 23.920004 2008-10-10 00:00:00 dox 24.799999 2008-10-10 00:00:00 amrb 9.299996 2008-10-10 00:00:00 crox 2.24 2008-10-10 00:00:00 aaww 25.379999 2008-10-10 00:00:00 bncn 9.0 2008-10-10 00:00:00 ctxs 21.030001 2008-10-10 00:00:00 cvgw 12.24 2008-10-10 00:00:00 conn 13.72 2008-10-10 00:00:00 cutr 9.61 2008-10-10 00:00:00 eng 7.5 2008-10-10 00:00:00 crtn 0.8 2008-10-10 00:00:00 ccur 4.4 2008-10-10 00:00:00 arcw 3.839996 2008-10-10 00:00:00 brks 7.27 2008-10-10 00:00:00 cacc 18.120001 2008-10-10 00:00:00 ca 16.940001 2008-10-10 00:00:00 crnt 5.19 2008-10-10 00:00:00 arkr 15.94 2008-10-10 00:00:00 crws 2.91 2008-10-10 00:00:00 cart 8.51 2008-10-10 00:00:00 brew 3.23 2008-10-10 00:00:00 cake 11.31 2008-10-10 00:00:00 fll 1.28 2008-10-10 00:00:00 flws 4.5 2008-10-10 00:00:00 cvly 11.64994 2008-10-10 00:00:00 alsk 10.47 2008-10-10 00:00:00 cald 3.54 2008-10-10 00:00:00 dzsi 0.28 2008-10-10 00:00:00 bofi 5.0 2008-10-10 00:00:00 casy 25.110001 2008-10-10 00:00:00 apog 10.42 2008-10-10 00:00:00 exfo 2.93 2008-10-10 00:00:00 chfn 8.000004 2008-10-10 00:00:00 asys 7.95 2008-10-10 00:00:00 egan 0.45 2008-10-10 00:00:00 adre 28.01 2008-10-10 00:00:00 ebix 24.0 2008-10-10 00:00:00 amag 36.099998 2008-10-10 00:00:00 abeo 2.3 2008-10-10 00:00:00 crvl 23.969999 2008-10-10 00:00:00 belfa 16.92 2008-10-10 00:00:00 crzo 19.26 2008-10-10 00:00:00 cpah 1.01 2008-10-10 00:00:00 anik 5.25 2008-10-10 00:00:00 dgii 8.44 2008-10-10 00:00:00 baby 18.709999 2008-10-10 00:00:00 expd 28.809999 2008-10-10 00:00:00 dgicb 12.5 2008-10-10 00:00:00 ainv 10.98 2008-10-10 00:00:00 celg 59.73 2008-10-10 00:00:00 arwr 0.85 2008-10-10 00:00:00 ffhl 0.95 2008-10-10 00:00:00 cetv 32.810001 2008-10-10 00:00:00 cizn 20.01 2008-10-10 00:00:00 cbrl 22.16 2008-10-10 00:00:00 arry 4.69 2008-10-10 00:00:00 amkr 4.57 2008-10-10 00:00:00 arii 9.27 2008-10-10 00:00:00 csco 18.219999 2008-10-10 00:00:00 csgs 14.43 2008-10-10 00:00:00 adru 17.24 2008-10-10 00:00:00 atax 5.54 2008-10-10 00:00:00 fhco 2.8 2008-10-10 00:00:00 bobe 26.040001 2008-10-10 00:00:00 bde 5.2 2008-10-10 00:00:00 eght 0.7 2008-10-10 00:00:00 chci 0.35 2008-10-10 00:00:00 bjri 9.75 2008-10-10 00:00:00 egt 0.28 2008-10-10 00:00:00 cfbk 3.13 2008-10-10 00:00:00 abio 0.279888 2008-10-10 00:00:00 crmt 15.49 2008-10-10 00:00:00 anat 71.800003 2008-10-10 00:00:00 fbiz 14.9 2008-10-10 00:00:00 elon 8.16 2008-10-10 00:00:00 amzn 59.75 2008-10-10 00:00:00 csgp 42.880001 2008-10-10 00:00:00 ctrp 36.169998 2008-10-10 00:00:00 bstc 15.0 2008-10-10 00:00:00 brkr 9.56 2008-10-10 00:00:00 actg 2.58 2008-10-10 00:00:00 aobc 2.35 2008-10-10 00:00:00 basi 4.2 2008-10-10 00:00:00 flex 5.38 2008-10-10 00:00:00 club 4.31 2008-10-10 00:00:00 akrx 3.39 2008-10-10 00:00:00 acnb 11.5 2008-10-10 00:00:00 apdn 0.040008 2008-10-10 00:00:00 awre 2.69 2008-10-10 00:00:00 ceco 16.799999 2008-10-10 00:00:00 chfc 28.57 2008-10-10 00:00:00 algn 7.09 2008-10-10 00:00:00 dhil 70.989998 2008-10-10 00:00:00 daio 3.54 2008-10-10 00:00:00 cpla 39.34 2008-10-10 00:00:00 civb 9.5 2008-10-10 00:00:00 arcc 6.56 2008-10-10 00:00:00 cris 1.03 2008-10-10 00:00:00 evep 13.1 2008-10-10 00:00:00 arql 3.05 2008-10-10 00:00:00 egle 7.990003 2008-10-10 00:00:00 ctib 4.17 2008-10-10 00:00:00 efsc 16.0 2008-10-10 00:00:00 acor 17.129999 2008-10-10 00:00:00 colb 12.99 2008-10-10 00:00:00 falc 4.38 2008-10-10 00:00:00 ehth 12.05 2008-10-10 00:00:00 cvti 2.13 2008-10-10 00:00:00 afam 35.740002 2008-10-10 00:00:00 blkb 15.91 2008-10-10 00:00:00 cort 1.1 2008-10-10 00:00:00 dtrm 0.98 2008-10-10 00:00:00 centa 4.62 2008-10-10 00:00:00 ffin 47.670001 2008-10-10 00:00:00 chco 40.290001 2008-10-10 00:00:00 avdl 5.73 2008-10-10 00:00:00 dsgx 2.65 2008-10-10 00:00:00 aubn 21.049999 2008-10-10 00:00:00 atri 95.029999 2008-10-10 00:00:00 aris 1.3 2008-10-10 00:00:00 cuba 4.17 2008-10-10 00:00:00 coke 38.450001 2008-10-10 00:00:00 bbby 27.01 2008-10-10 00:00:00 fbss 14.07 2008-10-10 00:00:00 fisv 37.650002 2008-10-10 00:00:00 cytk 2.600052 2008-10-10 00:00:00 buse 17.889981 2008-10-10 00:00:00 chke 15.86 2008-10-10 00:00:00 acta 6.04 2008-10-10 00:00:00 admp 0.029998 2008-10-10 00:00:00 adrd 18.0 2008-10-10 00:00:00 bdge 18.959999 2008-10-10 00:00:00 chi 6.55 2008-10-10 00:00:00 airm 23.73 2008-10-10 00:00:00 csq 5.1 2008-10-10 00:00:00 banr 11.54023 2008-10-10 00:00:00 audc 2.28 2008-10-10 00:00:00 cprt 35.919998 2008-10-10 00:00:00 avnw 6.279997 2008-10-10 00:00:00 clct 4.989996 2008-10-10 00:00:00 ango 12.96 2008-10-10 00:00:00 attu 0.3 2008-10-10 00:00:00 bsf 7.73 2008-10-10 00:00:00 cy 4.13 2008-10-10 00:00:00 ceva 7.49 2008-10-10 00:00:00 adp 35.350003 2008-10-10 00:00:00 belfb 19.58 2008-10-10 00:00:00 cvbf 12.35 2008-10-10 00:00:00 amnb 15.85 2008-10-10 00:00:00 emkr 3.95 2008-10-10 00:00:00 bnso 1.1 2008-10-10 00:00:00 cbio 5.49 2008-10-10 00:00:00 amat 13.68 2008-10-10 00:00:00 ctas 22.99 2008-10-10 00:00:00 ccmp 27.5 2008-10-10 00:00:00 atlc 2.48 2008-10-10 00:00:00 abtl 0.73 2008-10-10 00:00:00 esrx 59.23 2008-10-10 00:00:00 cur 1.1 2008-10-10 00:00:00 amsf 15.17 2008-10-10 00:00:00 cnxn 5.91 2008-10-10 00:00:00 bmtc 20.799999 2008-10-10 00:00:00 dnbf 11.25 2008-10-10 00:00:00 fmbi 25.200001 2008-10-10 00:00:00 ea 29.34 2008-10-10 00:00:00 acad 1.52 2008-10-10 00:00:00 afsi 8.16 2008-10-10 00:00:00 cwbc 4.05 2008-10-10 00:00:00 byfc 5.2 2008-10-10 00:00:00 ewbc 13.63 2008-10-10 00:00:00 ffkt 27.98 2008-10-10 00:00:00 fizz 7.96 2008-10-10 00:00:00 bkmu 11.0 2008-10-10 00:00:00 aimc 10.11 2008-10-10 00:00:00 cool 0.810016 2008-10-10 00:00:00 cresy 7.999978 2008-10-10 00:00:00 csx 46.530001 2008-10-10 00:00:00 airt 7.45 2008-10-10 00:00:00 fisi 15.0 2008-10-10 00:00:00 dram 1.470001 2008-10-10 00:00:00 elgx 1.6 2008-10-10 00:00:00 eltk 0.97 2008-10-10 00:00:00 flic 22.75 2008-10-10 00:00:00 ctg 6.34 2008-10-10 00:00:00 fbnc 14.51 2008-10-10 00:00:00 cgo 7.59 2008-10-10 00:00:00 atlo 23.889999 2008-10-10 00:00:00 fcnca 155.5 2008-10-10 00:00:00 cnsl 10.27 2008-10-10 00:00:00 cswc 125.400002 2008-10-10 00:00:00 eric 6.88 2008-10-10 00:00:00 ccne 11.87 2008-10-10 00:00:00 dcth 1.09 2008-10-10 00:00:00 esxb 3.4 2008-10-10 00:00:00 cpsh 1.95 2008-10-10 00:00:00 djco 39.5 2008-10-10 00:00:00 dltr 33.959999 2008-10-10 00:00:00 axgn 3.5 2008-10-10 00:00:00 cash 12.0 2008-10-10 00:00:00 evbs 12.96 2008-10-10 00:00:00 bcli 0.170008 2008-10-10 00:00:00 exac 18.469999 2008-10-10 00:00:00 aciw 11.73 2008-10-10 00:00:00 emms 0.95 2008-10-10 00:00:00 cmct 6.0 2008-10-10 00:00:00 core 21.32 2008-10-10 00:00:00 expo 27.6 2008-10-10 00:00:00 cvgi 2.4 2008-10-10 00:00:00 cfcb 13.9986 2008-10-10 00:00:00 dwsn 3.840011 2008-10-10 00:00:00 educ 4.47 2008-10-10 00:00:00 cyan 1.8 2008-10-10 00:00:00 feim 4.45 2008-10-10 00:00:00 bokf 45.450001 2008-10-10 00:00:00 cdti 3.980079 2008-10-10 00:00:00 dysl 1.3 2008-10-10 00:00:00 bwld 34.419998 2008-10-10 00:00:00 depo 2.36 2008-10-10 00:00:00 bgfv 7.79 2008-10-10 00:00:00 dwch 1.37 2008-10-10 00:00:00 bvsn 0.52 2008-10-10 00:00:00 cui 0.19998 2008-10-10 00:00:00 atrs 0.5 2008-10-10 00:00:00 cycc 0.830003 2008-10-10 00:00:00 clmt 8.95 2008-10-10 00:00:00 fast 38.439999 2008-10-10 00:00:00 aey 2.1 2008-10-10 00:00:00 aste 21.35 2008-10-10 00:00:00 ccbg 28.75 2008-10-10 00:00:00 cgen 1.55 2008-10-10 00:00:00 clrb 0.41 2008-10-10 00:00:00 acxm 9.54 2008-10-10 00:00:00 achc 2.0 2008-10-10 00:00:00 alco 38.490002 2008-10-10 00:00:00 cvlt 8.88 2008-10-10 00:00:00 cass 31.090004 2008-10-10 00:00:00 atni 24.66 2008-10-10 00:00:00 cyrx 0.7497 2008-10-10 00:00:00 dest 11.37 2008-10-10 00:00:00 bcrx 1.9 2008-10-10 00:00:00 bset 6.85 2008-10-10 00:00:00 chmg 23.5 2008-10-10 00:00:00 bios 5.0 2008-10-10 00:00:00 carv 5.520276 2008-10-10 00:00:00 ffbc 13.07 2008-10-10 00:00:00 eslt 46.799999 2008-10-10 00:00:00 ecpg 9.65 2008-10-10 00:00:00 cpst 1.21 2008-10-10 00:00:00 cdzi 14.0 2008-10-10 00:00:00 abcb 13.000036 2008-10-10 00:00:00 clro 4.18 2008-10-10 00:00:00 boch 6.25 2008-10-10 00:00:00 ebay 17.199999 2008-10-10 00:00:00 banfp 22.25 2008-10-10 00:00:00 cmcsa 16.26 2008-10-10 00:00:00 cbak 2.6 2008-10-10 00:00:00 flir 29.6 2008-10-10 00:00:00 crus 4.38 2008-10-10 00:00:00 aray 6.32 2008-10-10 00:00:00 brkl 10.94 2008-10-10 00:00:00 caty 20.4 2008-10-10 00:00:00 drys 19.879993 2008-10-10 00:00:00 cmls 2.18 2008-10-10 00:00:00 expe 13.27 2008-10-10 00:00:00 artw 3.37 2008-10-10 00:00:00 bosc 0.78 2008-10-10 00:00:00 bfin 11.61 2008-10-10 00:00:00 blfs 0.040001 2008-10-10 00:00:00 aame 1.09 2008-10-10 00:00:00 dcom 15.67 2008-10-10 00:00:00 dvax 1.28 2008-10-10 00:00:00 csiq 12.94 2008-10-10 00:00:00 adtn 18.450001 2008-10-10 00:00:00 czfc 6.42 2008-10-10 00:00:00 finl 7.26 2008-10-10 00:00:00 bbgi 1.71 2008-10-10 00:00:00 avav 30.809999 2008-10-10 00:00:00 dorm 12.49 2008-10-10 00:00:00 bsrr 16.85 2008-10-10 00:00:00 bwina 17.0 2008-10-10 00:00:00 cnmd 27.83 2008-10-10 00:00:00 asml 15.48 2008-10-10 00:00:00 cznc 25.0 2008-10-10 00:00:00 call 0.25 2008-10-10 00:00:00 cffi 18.549999 2008-10-10 00:00:00 ancx 5.53 2008-10-10 00:00:00 ardm 0.3 2008-10-10 00:00:00 cidm 1.49 2008-10-10 00:00:00 cbmx 7.020004 2008-10-10 00:00:00 boom 17.6 2008-10-10 00:00:00 aiq 8.34 2008-10-10 00:00:00 artx 0.76 2008-10-10 00:00:00 fcap 15.34 2008-10-10 00:00:00 atro 13.50002 2008-10-10 00:00:00 cgnx 17.26 2008-10-10 00:00:00 arlp 25.370001 2008-10-10 00:00:00 exel 4.01 2008-10-10 00:00:00 exls 5.93 2008-10-10 00:00:00 dwaq 34.73 2008-10-10 00:00:00 edap 1.98 2008-10-10 00:00:00 exas 0.8 2008-10-10 00:00:00 ezpw 12.59 2008-10-10 00:00:00 akam 14.6 2008-10-10 00:00:00 cunb 10.2 2008-10-10 00:00:00 bsqr 2.87 2008-10-10 00:00:00 cenx 14.82 2008-10-10 00:00:00 artna 14.31 2008-10-10 00:00:00 cplp 7.84 2008-10-10 00:00:00 cmtl 45.040001 2008-10-10 00:00:00 ctbi 28.969998 2008-10-10 00:00:00 amwd 18.59 2008-10-10 00:00:00 acfc 6.59 2008-10-10 00:00:00 entg 3.89 2008-10-10 00:00:00 arow 25.999939 2008-10-10 00:00:00 cyccp 1.88 2008-10-10 00:00:00 crai 28.66 2008-10-10 00:00:00 cigi 11.639999 2008-10-10 00:00:00 axas 1.55 2008-10-10 00:00:00 chrw 43.139999 2008-10-10 00:00:00 dave 4.52 2008-10-10 00:00:00 cnob 7.87 2008-10-10 00:00:00 agen 0.860017 2008-10-10 00:00:00 cent 4.99 2008-10-10 00:00:00 dswl 3.33 2008-10-10 00:00:00 camp 0.98 2008-10-10 00:00:00 edgw 2.57 2008-10-10 00:00:00 adbe 28.879999 2008-10-10 00:00:00 dxyn 6.14 2008-10-10 00:00:00 eeft 13.18 2008-10-10 00:00:00 cban 9.75 2008-10-10 00:00:00 chkp 18.459999 2008-10-10 00:00:00 cost 55.990002 2008-10-10 00:00:00 amgn 49.689999 2008-10-10 00:00:00 axdx 4.0 2008-10-10 00:00:00 csbk 10.99 2008-10-10 00:00:00 denn 2.31 2008-10-10 00:00:00 ffiv 22.49 2008-10-10 00:00:00 alqa 0.220027 2008-10-10 00:00:00 bpop 7.44 2008-10-10 00:00:00 cmpr 27.15 2008-10-10 00:00:00 ctws 24.85 2008-10-10 00:00:00 csbr 0.59 2008-10-10 00:00:00 bidu 215.529995 2008-10-10 00:00:00 cnbka 15.02 2008-10-10 00:00:00 dxpe 17.25 2008-10-10 00:00:00 bbsi 11.25 2008-10-10 00:00:00 asna 11.51 2008-10-10 00:00:00 disca 12.43 2008-10-10 00:00:00 evol 1.2 2008-10-10 00:00:00 alks 10.23 2008-10-10 00:00:00 cwst 7.97 2008-10-10 00:00:00 amsc 13.94 2008-10-10 00:00:00 bmrn 21.92 2008-10-10 00:00:00 fbms 16.0 2008-10-10 00:00:00 cprx 2.5 2008-10-10 00:00:00 ecol 23.9 2008-10-10 00:00:00 agys 6.73 2008-10-10 00:00:00 brcd 3.97 2008-10-10 00:00:00 cwco 12.81 2008-10-10 00:00:00 chnr 9.19 2008-10-10 00:00:00 adsk 25.530001 2008-10-10 00:00:00 aaxn 4.95 2008-10-10 00:00:00 casi 0.300003 2008-10-10 00:00:00 agii 28.189998 2008-10-10 00:00:00 cvco 30.26 2008-10-10 00:00:00 cbli 3.06 2008-10-10 00:00:00 ande 29.590004 2008-10-10 00:00:00 calm 25.49 2008-10-10 00:00:00 csfl 17.0 2008-10-10 00:00:00 cdns 5.5 2008-10-10 00:00:00 dmlp 18.440001 2008-10-10 00:00:00 esbk 13.009995 2008-10-10 00:00:00 dakt 13.74 2008-10-10 00:00:00 adxs 0.05 2008-10-10 00:00:00 dish 16.49 2008-10-10 00:00:00 amtd 13.29 2008-10-10 00:00:00 biol 1.619991 2008-10-10 00:00:00 endp 15.29 2008-10-10 00:00:00 avhi 33.400002 2008-10-10 00:00:00 eml 11.8 2008-10-10 00:00:00 camt 0.84 2008-10-10 00:00:00 bmra 0.66 2008-10-10 00:00:00 clwt 1.070011 2008-10-10 00:00:00 aal 4.76 2008-10-10 00:00:00 esio 10.63 2008-10-10 00:00:00 atsg 0.42 2008-10-10 00:00:00 dynt 0.42 2008-10-10 00:00:00 cnit 3.28 2008-10-10 00:00:00 asrvp 19.299999 2008-10-10 00:00:00 atrc 8.0 2008-10-10 00:00:00 evlv 1.38 2008-10-10 00:00:00 atec 4.689998 2008-10-10 00:00:00 cpsi 24.09 2008-10-10 00:00:00 azpn 10.8 2008-10-10 00:00:00 cvv 3.13 2008-10-10 00:00:00 cntf 0.87 2008-10-10 00:00:00 cown 5.6 2008-10-10 00:00:00 aezs 0.600001 2008-10-10 00:00:00 banf 47.119999 2008-10-10 00:00:00 cmco 17.629999 2008-10-10 00:00:00 esca 1.98 2008-10-10 00:00:00 cnty 1.5 2008-10-10 00:00:00 else 3.5 2008-10-10 00:00:00 eqix 57.18 2008-10-10 00:00:00 asfi 4.19 2008-10-10 00:00:00 amswa 4.64 2008-10-10 00:00:00 bwinb 19.809999 2008-10-10 00:00:00 arrs 6.35 2008-10-10 00:00:00 bldr 4.8 2008-10-10 00:00:00 cspi 3.98 2008-10-10 00:00:00 ccrn 12.57 2008-10-10 00:00:00 cers 3.01 2008-10-10 00:00:00 farm 19.08 2008-10-10 00:00:00 crds 0.35 2008-10-10 00:00:00 ahpi 4.84 2008-10-10 00:00:00 dgas 20.74 2008-10-10 00:00:00 bwen 6.2 2008-10-10 00:00:00 esgr 85.199997 2008-10-10 00:00:00 cffn 34.850002 2008-10-10 00:00:00 ebtc 10.71 2008-10-10 00:00:00 brid 5.56 2008-10-10 00:00:00 faro 17.4 2008-10-10 00:00:00 bont 2.22 2008-10-10 00:00:00 bldp 2.74 2008-10-10 00:00:00 avir 3.410068 2008-10-10 00:00:00 czwi 6.9 2008-10-10 00:00:00 aegn 13.2 2008-10-10 00:00:00 ahgp 14.23 2008-10-10 00:00:00 eqfn 8.0 2008-10-10 00:00:00 aapl 99.999999 2008-10-10 00:00:00 colm 36.0 2008-10-10 00:00:00 elos 11.6 2008-10-10 00:00:00 cern 35.709999 2008-10-10 00:00:00 clsn 2.24 2008-10-10 00:00:00 bmrc 28.5 2008-10-10 00:00:00 dgica 13.78 2008-10-10 00:00:00 chscp 25.0 2008-10-10 00:00:00 cbsh 44.160292 2008-10-10 00:00:00 bksc 12.249996 2008-10-10 00:00:00 becn 14.79 2008-10-10 00:00:00 aaon 16.479989 2008-10-10 00:00:00 adra 19.09 2008-10-10 00:00:00 cray 4.0 2008-10-10 00:00:00 ccoi 5.3 2008-10-10 00:00:00 cacb 8.0 2008-10-10 00:00:00 dlhc 2.0 2008-10-10 00:00:00 cdor 2.26 2008-10-10 00:00:00 aplp 11.38 2008-10-10 00:00:00 alxn 36.470001 2008-10-10 00:00:00 acet 8.1 2008-10-10 00:00:00 epay 7.99 2008-10-10 00:00:00 alny 23.93 2008-10-10 00:00:00 flxs 10.12 2008-10-10 00:00:00 crme 4.65 2008-10-10 00:00:00 ctsh 17.559999 2008-10-10 00:00:00 adi 22.870001 2008-10-10 00:00:00 amd 4.3 2008-10-10 00:00:00 dvcr 4.05 2008-10-10 00:00:00 essa 12.98 2008-10-10 00:00:00 bybk 9.34 2008-10-10 00:00:00 cme 400.639992 2008-10-10 00:00:00 biib 45.98 2008-10-10 00:00:00 clfd 1.06 2008-10-10 00:00:00 asrv 1.97 2008-10-10 00:00:00 anss 29.9 2008-10-10 00:00:00 aeis 10.46 2008-10-10 00:00:00 bpopn 21.0 2008-10-10 00:00:00 cbfv 14.25 2008-10-10 00:00:00 fccy 10.250065 2008-10-10 00:00:00 astc 0.34 2008-10-10 00:00:00 amot 4.21 2008-10-10 00:00:00 acls 0.78 2008-10-10 00:00:00 diod 10.9 2008-10-10 00:00:00 cpss 1.55 2008-10-10 00:00:00 bbh 156.469997 2008-10-10 00:00:00 fele 40.59 2008-10-10 00:00:00 abmd 13.26 2008-10-10 00:00:00 dxcm 4.7 2008-10-10 00:00:00 aemd 0.35 2008-10-10 00:00:00 arcb 30.639999 2008-10-10 00:00:00 chdn 34.080002 2008-10-10 00:00:00 cvcy 7.49 2008-10-10 00:00:00 cytr 0.550011 2008-10-10 00:00:00 fcco 9.48 2008-10-10 00:00:00 emitf 13.890028 2008-10-10 00:00:00 abax 14.69 2008-10-10 00:00:00 asur 0.220001 2008-10-10 00:00:00 bbox 27.18 2008-10-10 00:00:00 arna 3.7 2008-10-10 00:00:00 cfnb 9.95 2008-10-10 00:00:00 clbs 1.35 2008-10-10 00:00:00 efii 9.92 2008-10-10 00:00:00 cobz 11.33 2008-10-10 00:00:00 cohr 30.120001 2008-10-10 00:00:00 chy 7.8 2008-10-10 00:00:00 creg 0.75 2008-10-10 00:00:00 ctrn 13.58 2008-10-10 00:00:00 cece 2.65 2008-10-10 00:00:00 drad 1.06 2008-10-10 00:00:00 bgcp 3.49 2008-10-10 00:00:00 emci 24.999999 2008-10-10 00:00:00 acgl 59.159998 2008-10-10 00:00:00 amed 45.540001 2008-10-10 00:00:00 csii 1.15 2008-10-10 00:00:00 ffic 14.49 2008-10-10 00:00:00 bebe 7.12 2008-10-10 00:00:00 algt 26.040001 2008-10-10 00:00:00 cemi 0.17 2008-10-10 00:00:00 cree 21.4 2008-10-10 00:00:00 anip 3.580287 2008-10-10 00:00:00 cinf 20.99 2008-10-10 00:00:00 etfc 2.29 2008-10-10 00:00:00 dspg 6.01 2008-10-10 00:00:00 ctic 0.52 2008-10-10 00:00:00 egbn 7.140001 2008-10-10 00:00:00 allt 2.39 2008-10-10 00:00:00 cyrn 2.04 2008-10-10 00:00:00 alot 6.6 2008-10-10 00:00:00 aehr 2.94 2008-10-10 00:00:00 cfnl 8.32 2008-10-10 00:00:00 alog 38.34 2008-10-10 00:00:00 cybe 7.97 2008-10-10 00:00:00 achn 2.0 2008-10-10 00:00:00 extr 1.78 2008-10-10 00:00:00 casm 3.44 2008-10-10 00:00:00 arci 2.94 2008-10-10 00:00:00 fdef 11.0 2008-10-10 00:00:00 caas 3.07 2008-10-10 00:00:00 emcf 21.75 2008-10-10 00:00:00 dfbg 0.869999 2008-10-10 00:00:00 esnd 37.880001 2008-10-10 00:00:00 bdsi 2.25 2008-01-23 00:00:00 amrn 2.19 2008-01-23 00:00:00 botj 13.500002 2008-01-23 00:00:00 cthr 1.85 2008-01-23 00:00:00 cgnt 2.79 2008-01-23 00:00:00 bcbp 14.25 2008-01-23 00:00:00 eei 11.15 2008-01-23 00:00:00 atvi 26.99 2008-01-23 00:00:00 cac 32.000001 2008-01-23 00:00:00 axti 4.71 2008-01-23 00:00:00 bbry 88.650002 2008-01-23 00:00:00 apri 1.340001 2008-01-23 00:00:00 apps 4.25 2008-01-23 00:00:00 cytx 5.190002 2008-01-23 00:00:00 dxtr 9.47 2008-01-23 00:00:00 drrx 6.51 2008-01-23 00:00:00 amri 14.69 2008-01-23 00:00:00 capr 4.5 2008-01-23 00:00:00 cohu 14.66 2008-01-23 00:00:00 cldx 0.639974 2008-01-23 00:00:00 casc 1.58 2008-01-23 00:00:00 arlz 12.75 2008-01-23 00:00:00 apwc 4.6 2008-01-23 00:00:00 bcor 9.37 2008-01-23 00:00:00 car 10.25 2008-01-23 00:00:00 abco 63.57 2008-01-23 00:00:00 discb 23.92999 2008-01-23 00:00:00 bcpc 20.980004 2008-01-23 00:00:00 dox 34.5 2008-01-23 00:00:00 amrb 18.19 2008-01-23 00:00:00 crox 30.200001 2008-01-23 00:00:00 aaww 50.0 2008-01-23 00:00:00 bncn 15.22 2008-01-23 00:00:00 ctxs 32.37 2008-01-23 00:00:00 cvgw 20.49 2008-01-23 00:00:00 conn 18.969999 2008-01-23 00:00:00 cutr 14.35 2008-01-23 00:00:00 eng 9.73 2008-01-23 00:00:00 crtn 2.39 2008-01-23 00:00:00 ccur 0.72 2008-01-23 00:00:00 arcw 4.999995 2008-01-23 00:00:00 brks 11.64 2008-01-23 00:00:00 cacc 16.49 2008-01-23 00:00:00 ca 21.49 2008-01-23 00:00:00 crnt 9.0 2008-01-23 00:00:00 arkr 32.0 2008-01-23 00:00:00 crws 3.21 2008-01-23 00:00:00 cart 13.05 2008-01-23 00:00:00 brew 6.0 2008-01-23 00:00:00 cake 20.379999 2008-01-23 00:00:00 fll 2.28 2008-01-23 00:00:00 flws 7.18 2008-01-23 00:00:00 cvly 15.79992 2008-01-23 00:00:00 alsk 13.17 2008-01-23 00:00:00 cald 3.96 2008-01-23 00:00:00 dzsi 0.99 2008-01-23 00:00:00 bofi 7.05 2008-01-23 00:00:00 casy 27.379999 2008-01-23 00:00:00 apog 16.84 2008-01-23 00:00:00 exfo 4.23 2008-01-23 00:00:00 chfn 34.999997 2008-01-23 00:00:00 asys 10.06 2008-01-23 00:00:00 egan 0.9 2008-01-23 00:00:00 adre 48.330002 2008-01-23 00:00:00 ebix 66.060001 2008-01-23 00:00:00 amag 60.139999 2008-01-23 00:00:00 abeo 2.9 2008-01-23 00:00:00 crvl 25.0 2008-01-23 00:00:00 belfa 31.99 2008-01-23 00:00:00 crzo 45.900002 2008-01-23 00:00:00 cpah 0.4 2008-01-23 00:00:00 anik 11.42 2008-01-23 00:00:00 dgii 13.51 2008-01-23 00:00:00 baby 18.01 2008-01-23 00:00:00 expd 47.59 2008-01-23 00:00:00 dgicb 18.280001 2008-01-23 00:00:00 ainv 15.24 2008-01-23 00:00:00 celg 53.900002 2008-01-23 00:00:00 arwr 2.72 2008-01-23 00:00:00 ffhl 3.49 2008-01-23 00:00:00 cetv 88.989998 2008-01-23 00:00:00 cizn 18.25 2008-01-23 00:00:00 cbrl 30.24 2008-01-23 00:00:00 arry 6.65 2008-01-23 00:00:00 amkr 6.76 2008-01-23 00:00:00 arii 17.280001 2008-01-23 00:00:00 csco 24.43 2008-01-23 00:00:00 csgs 13.4 2008-01-23 00:00:00 adru 27.91 2008-01-23 00:00:00 atax 6.54 2008-01-23 00:00:00 fhco 2.51 2008-01-23 00:00:00 bobe 28.290001 2008-01-23 00:00:00 bde 5.9 2008-01-23 00:00:00 eght 1.07 2008-01-23 00:00:00 chci 0.749999 2008-01-23 00:00:00 bjri 16.0 2008-01-23 00:00:00 egt 3.95 2008-01-23 00:00:00 cfbk 4.41 2008-01-23 00:00:00 abio 1.569372 2008-01-23 00:00:00 crmt 11.16 2008-01-23 00:00:00 anat 128.949997 2008-01-23 00:00:00 fbiz 16.0 2008-01-23 00:00:00 elon 13.85 2008-01-23 00:00:00 amzn 76.800003 2008-01-23 00:00:00 csgp 40.419998 2008-01-23 00:00:00 ctrp 45.950001 2008-01-23 00:00:00 bstc 12.0 2008-01-23 00:00:00 brkr 11.75 2008-01-23 00:00:00 actg 8.5 2008-01-23 00:00:00 aobc 4.22 2008-01-23 00:00:00 basi 7.9 2008-01-23 00:00:00 flex 9.74 2008-01-23 00:00:00 club 9.02 2008-01-23 00:00:00 akrx 7.51 2008-01-23 00:00:00 acnb 15.0 2008-01-23 00:00:00 apdn 0.15003 2008-01-23 00:00:00 awre 3.83 2008-01-23 00:00:00 ceco 18.299999 2008-01-23 00:00:00 chfc 25.049999 2008-01-23 00:00:00 algn 13.67 2008-01-23 00:00:00 dhil 72.489998 2008-01-23 00:00:00 daio 4.96 2008-01-23 00:00:00 cpla 57.889999 2008-01-23 00:00:00 civb 14.75 2008-01-23 00:00:00 dmrc 7.71 2008-01-23 00:00:00 arcc 14.32 2008-01-23 00:00:00 cris 1.45 2008-01-23 00:00:00 evep 28.030001 2008-01-23 00:00:00 arql 4.74 2008-01-23 00:00:00 egle 20.660008 2008-01-23 00:00:00 ctib 3.66 2008-01-23 00:00:00 efsc 23.190001 2008-01-23 00:00:00 acor 23.99 2008-01-23 00:00:00 colb 26.0 2008-01-23 00:00:00 falc 8.62 2008-01-23 00:00:00 ehth 31.139999 2008-01-23 00:00:00 cvti 7.1 2008-01-23 00:00:00 afam 19.41 2008-01-23 00:00:00 blkb 27.530001 2008-01-23 00:00:00 cort 2.85 2008-01-23 00:00:00 dtrm 1.68 2008-01-23 00:00:00 centa 4.07 2008-01-23 00:00:00 ffin 37.98999 2008-01-23 00:00:00 chco 37.380001 2008-01-23 00:00:00 avdl 9.5 2008-01-23 00:00:00 dsgx 3.66 2008-01-23 00:00:00 aubn 22.299999 2008-01-23 00:00:00 atri 121.5 2008-01-23 00:00:00 aris 1.6 2008-01-23 00:00:00 cuba 7.1 2008-01-23 00:00:00 coke 61.0 2008-01-23 00:00:00 bbby 31.459999 2008-01-23 00:00:00 fbss 15.8 2008-01-23 00:00:00 fisv 48.810001 2008-01-23 00:00:00 cytk 3.720074 2008-01-23 00:00:00 buse 20.999978 2008-01-23 00:00:00 chke 33.650002 2008-01-23 00:00:00 acta 9.77 2008-01-23 00:00:00 admp 0.049997 2008-01-23 00:00:00 adrd 27.59 2008-01-23 00:00:00 bdge 22.0 2008-01-23 00:00:00 chi 15.1 2008-01-23 00:00:00 airm 42.959999 2008-01-23 00:00:00 csq 13.32 2008-01-23 00:00:00 banr 22.720453 2008-01-23 00:00:00 audc 3.98 2008-01-23 00:00:00 cprt 39.09 2008-01-23 00:00:00 avnw 15.269994 2008-01-23 00:00:00 clct 10.049996 2008-01-23 00:00:00 ango 20.0 2008-01-23 00:00:00 attu 0.54 2008-01-23 00:00:00 bsf 14.030001 2008-01-23 00:00:00 cy 23.020004 2008-01-23 00:00:00 ceva 9.81 2008-01-23 00:00:00 adp 39.490003 2008-01-23 00:00:00 belfb 28.110001 2008-01-23 00:00:00 cvbf 10.74 2008-01-23 00:00:00 amnb 19.200001 2008-01-23 00:00:00 emkr 11.1 2008-01-23 00:00:00 bnso 2.48 2008-01-23 00:00:00 cbio 7.1 2008-01-23 00:00:00 amat 18.129999 2008-01-23 00:00:00 ctas 32.529999 2008-01-23 00:00:00 ccmp 34.220001 2008-01-23 00:00:00 atlc 11.24 2008-01-23 00:00:00 abtl 2.42 2008-01-23 00:00:00 esrx 65.029999 2008-01-23 00:00:00 cur 3.0 2008-01-23 00:00:00 amsf 14.29 2008-01-23 00:00:00 cnxn 10.75 2008-01-23 00:00:00 bmtc 21.15 2008-01-23 00:00:00 dnbf 16.24 2008-01-23 00:00:00 fmbi 28.440001 2008-01-23 00:00:00 ea 48.459999 2008-01-23 00:00:00 acad 11.59 2008-01-23 00:00:00 afsi 14.14 2008-01-23 00:00:00 cwbc 9.19 2008-01-23 00:00:00 byfc 8.0 2008-01-23 00:00:00 ewbc 25.41 2008-01-23 00:00:00 ffkt 28.4 2008-01-23 00:00:00 fizz 7.53 2008-01-23 00:00:00 bkmu 11.6 2008-01-23 00:00:00 aimc 12.07 2008-01-23 00:00:00 cool 1.040021 2008-01-23 00:00:00 cresy 17.559949 2008-01-23 00:00:00 csx 45.580001 2008-01-23 00:00:00 airt 8.96 2008-01-23 00:00:00 fisi 17.84 2008-01-23 00:00:00 dram 3.310003 2008-01-23 00:00:00 elgx 2.73 2008-01-23 00:00:00 eltk 2.55 2008-01-23 00:00:00 flic 18.5 2008-01-23 00:00:00 ctg 4.32 2008-01-23 00:00:00 fbnc 20.35 2008-01-23 00:00:00 cgo 17.200001 2008-01-23 00:00:00 atlo 18.99 2008-01-23 00:00:00 fcnca 128.639999 2008-01-23 00:00:00 cnsl 16.07 2008-01-23 00:00:00 cswc 125.699997 2008-01-23 00:00:00 eric 22.08 2008-01-23 00:00:00 ccne 13.38 2008-01-23 00:00:00 dcth 1.36 2008-01-23 00:00:00 esxb 7.46 2008-01-23 00:00:00 cpsh 2.25 2008-01-23 00:00:00 djco 40.310001 2008-01-23 00:00:00 dltr 25.42 2008-01-23 00:00:00 axgn 1.75 2008-01-23 00:00:00 cash 32.439999 2008-01-23 00:00:00 evbs 17.23 2008-01-23 00:00:00 bcli 0.60003 2008-01-23 00:00:00 exac 22.379999 2008-01-23 00:00:00 aciw 13.690001 2008-01-23 00:00:00 emms 3.05 2008-01-23 00:00:00 cmct 9.6 2008-01-23 00:00:00 core 24.809999 2008-01-23 00:00:00 expo 29.389999 2008-01-23 00:00:00 cvgi 10.4 2008-01-23 00:00:00 cfcb 19.378061 2008-01-23 00:00:00 dwsn 8.250053 2008-01-23 00:00:00 educ 5.89 2008-01-23 00:00:00 cyan 1.28 2008-01-23 00:00:00 feim 9.0 2008-01-23 00:00:00 bokf 51.799999 2008-01-23 00:00:00 cdti 16.000319 2008-01-23 00:00:00 dysl 1.63 2008-01-23 00:00:00 bwld 23.07 2008-01-23 00:00:00 depo 3.78 2008-01-23 00:00:00 bgfv 12.12 2008-01-23 00:00:00 dwch 6.48 2008-01-23 00:00:00 bvsn 1.57 2008-01-23 00:00:00 cui 0.274973 2008-01-23 00:00:00 atrs 0.91 2008-01-23 00:00:00 cycc 5.380018 2008-01-23 00:00:00 clmt 33.25 2008-01-23 00:00:00 fast 40.290001 2008-01-23 00:00:00 aey 4.82 2008-01-23 00:00:00 aste 29.719999 2008-01-23 00:00:00 ccbg 29.91 2008-01-23 00:00:00 cgen 2.63 2008-01-23 00:00:00 clrb 0.749999 2008-01-23 00:00:00 acxm 9.43 2008-01-23 00:00:00 achc 2.6 2008-01-23 00:00:00 alco 44.32 2008-01-23 00:00:00 cvlt 17.719999 2008-01-23 00:00:00 cass 28.749997 2008-01-23 00:00:00 atni 32.09 2008-01-23 00:00:00 cyrx 1.029588 2008-01-23 00:00:00 dest 16.0 2008-01-23 00:00:00 bcrx 5.5 2008-01-23 00:00:00 bset 11.91 2008-01-23 00:00:00 chmg 26.5 2008-01-23 00:00:00 bios 8.02 2008-01-23 00:00:00 carv 13.780689 2008-01-23 00:00:00 ffbc 11.4 2008-01-23 00:00:00 eslt 58.709999 2008-01-23 00:00:00 ecpg 7.49 2008-01-23 00:00:00 cpst 1.43 2008-01-23 00:00:00 cdzi 17.33 2008-01-23 00:00:00 abcb 15.380034 2008-01-23 00:00:00 clro 4.82 2008-01-23 00:00:00 boch 8.45 2008-01-23 00:00:00 ebay 29.89 2008-01-23 00:00:00 banfp 25.0 2008-01-23 00:00:00 cmcsa 17.35 2008-01-23 00:00:00 cbak 4.42 2008-01-23 00:00:00 flir 30.15 2008-01-23 00:00:00 crus 4.72 2008-01-23 00:00:00 aray 16.1 2008-01-23 00:00:00 brkl 10.18 2008-01-23 00:00:00 caty 25.9 2008-01-23 00:00:00 drys 55.96998 2008-01-23 00:00:00 cmls 5.92 2008-01-23 00:00:00 expe 23.84 2008-01-23 00:00:00 artw 22.85 2008-01-23 00:00:00 bosc 1.96 2008-01-23 00:00:00 bfin 16.049999 2008-01-23 00:00:00 blfs 0.070001 2008-01-23 00:00:00 aame 1.5 2008-01-23 00:00:00 dcom 13.74 2008-01-23 00:00:00 dvax 5.56 2008-01-23 00:00:00 csiq 18.700001 2008-01-23 00:00:00 adtn 20.57 2008-01-23 00:00:00 czfc 9.49 2008-01-23 00:00:00 finl 1.99 2008-01-23 00:00:00 bbgi 4.52 2008-01-23 00:00:00 avav 23.620001 2008-01-23 00:00:00 dorm 11.35 2008-01-23 00:00:00 bsrr 24.09 2008-01-23 00:00:00 bwina 24.549999 2008-01-23 00:00:00 cnmd 23.07 2008-01-23 00:00:00 asml 26.42 2008-01-23 00:00:00 cznc 17.75 2008-01-23 00:00:00 call 0.52 2008-01-23 00:00:00 cffi 30.799999 2008-01-23 00:00:00 ancx 6.2 2008-01-23 00:00:00 ardm 1.34 2008-01-23 00:00:00 cidm 2.46 2008-01-23 00:00:00 cbmx 8.380004 2008-01-23 00:00:00 boom 50.650002 2008-01-23 00:00:00 aiq 9.99 2008-01-23 00:00:00 artx 1.82 2008-01-23 00:00:00 fcap 16.25 2008-01-23 00:00:00 atro 36.300052 2008-01-23 00:00:00 cgnx 16.91 2008-01-23 00:00:00 arlp 34.709999 2008-01-23 00:00:00 exel 7.48 2008-01-23 00:00:00 exls 19.370001 2008-01-23 00:00:00 dwaq 46.27 2008-01-23 00:00:00 edap 4.26 2008-01-23 00:00:00 exas 2.99 2008-01-23 00:00:00 ezpw 11.45 2008-01-23 00:00:00 akam 27.99 2008-01-23 00:00:00 cunb 14.5 2008-01-23 00:00:00 bsqr 6.14 2008-01-23 00:00:00 cenx 42.599998 2008-01-23 00:00:00 artna 18.549999 2008-01-23 00:00:00 cplp 19.58 2008-01-23 00:00:00 cmtl 46.669998 2008-01-23 00:00:00 ctbi 29.000004 2008-01-23 00:00:00 amwd 19.459999 2008-01-23 00:00:00 acfc 9.0 2008-01-23 00:00:00 entg 7.36 2008-01-23 00:00:00 arow 22.239945 2008-01-23 00:00:00 cyccp 4.25 2008-01-23 00:00:00 crai 44.619999 2008-01-23 00:00:00 cigi 21.810002 2008-01-23 00:00:00 axas 3.51 2008-01-23 00:00:00 chrw 51.48 2008-01-23 00:00:00 dave 10.2 2008-01-23 00:00:00 cnob 10.34 2008-01-23 00:00:00 agen 2.52005 2008-01-23 00:00:00 cent 4.48 2008-01-23 00:00:00 dswl 6.11 2008-01-23 00:00:00 camp 2.7 2008-01-23 00:00:00 edgw 7.03 2008-01-23 00:00:00 adbe 34.48 2008-01-23 00:00:00 dxyn 8.02 2008-01-23 00:00:00 eeft 26.219999 2008-01-23 00:00:00 cban 13.8 2008-01-23 00:00:00 chkp 21.219999 2008-01-23 00:00:00 cost 69.0 2008-01-23 00:00:00 amgn 45.400002 2008-01-23 00:00:00 axdx 3.9 2008-01-23 00:00:00 csbk 10.180004 2008-01-23 00:00:00 denn 3.3 2008-01-23 00:00:00 ffiv 20.459999 2008-01-23 00:00:00 alqa 0.350044 2008-01-23 00:00:00 bpop 10.82 2008-01-23 00:00:00 cmpr 31.59 2008-01-23 00:00:00 ctws 23.52 2008-01-23 00:00:00 csbr 1.2 2008-01-23 00:00:00 bidu 272.040005 2008-01-23 00:00:00 cnbka 20.200001 2008-01-23 00:00:00 dxpe 34.59 2008-01-23 00:00:00 bbsi 18.450001 2008-01-23 00:00:00 asna 12.11 2008-01-23 00:00:00 disca 23.470001 2008-01-23 00:00:00 evol 2.05 2008-01-23 00:00:00 alks 14.15 2008-01-23 00:00:00 cwst 12.0 2008-01-23 00:00:00 amsc 19.5 2008-01-23 00:00:00 bmrn 37.459999 2008-01-23 00:00:00 fbms 22.5 2008-01-23 00:00:00 cprx 3.22 2008-01-23 00:00:00 ecol 22.040001 2008-01-23 00:00:00 agys 15.04 2008-01-23 00:00:00 brcd 6.32 2008-01-23 00:00:00 cwco 26.690001 2008-01-23 00:00:00 chnr 17.209999 2008-01-23 00:00:00 adsk 40.849998 2008-01-23 00:00:00 aaxn 9.14 2008-01-23 00:00:00 casi 1.150011 2008-01-23 00:00:00 agii 40.899996 2008-01-23 00:00:00 cvco 39.5 2008-01-23 00:00:00 cbli 3.09 2008-01-23 00:00:00 ande 43.090004 2008-01-23 00:00:00 calm 24.120001 2008-01-23 00:00:00 csfl 14.32 2008-01-23 00:00:00 cdns 14.47 2008-01-23 00:00:00 dmlp 19.549999 2008-01-23 00:00:00 esbk 19.5 2008-01-23 00:00:00 dakt 19.33 2008-01-23 00:00:00 adxs 0.14 2008-01-23 00:00:00 dish 29.1 2008-01-23 00:00:00 amtd 16.790001 2008-01-23 00:00:00 biol 3.099989 2008-01-23 00:00:00 endp 24.290001 2008-01-23 00:00:00 avhi 47.799999 2008-01-23 00:00:00 eml 17.889999 2008-01-23 00:00:00 camt 1.5 2008-01-23 00:00:00 bmra 1.2 2008-01-23 00:00:00 clwt 2.540026 2008-01-23 00:00:00 aal 13.42 2008-01-23 00:00:00 esio 17.74 2008-01-23 00:00:00 atsg 2.97 2008-01-23 00:00:00 dynt 1.05 2008-01-23 00:00:00 cnit 7.3 2008-01-23 00:00:00 asrvp 24.559999 2008-01-23 00:00:00 atrc 13.44 2008-01-23 00:00:00 evlv 5.94 2008-01-23 00:00:00 atec 5.039998 2008-01-23 00:00:00 cpsi 21.42 2008-01-23 00:00:00 azpn 12.8 2008-01-23 00:00:00 cvv 3.3 2008-01-23 00:00:00 cntf 4.06 2008-01-23 00:00:00 cown 10.81 2008-01-23 00:00:00 aezs 1.630003 2008-01-23 00:00:00 banf 45.610001 2008-01-23 00:00:00 cmco 25.33 2008-01-23 00:00:00 esca 8.49 2008-01-23 00:00:00 cnty 4.24 2008-01-23 00:00:00 else 5.11 2008-01-23 00:00:00 eqix 72.629997 2008-01-23 00:00:00 asfi 20.43 2008-01-23 00:00:00 amswa 7.98 2008-01-23 00:00:00 bwinb 27.15 2008-01-23 00:00:00 arrs 7.52 2008-01-23 00:00:00 bldr 6.47 2008-01-23 00:00:00 cspi 7.17 2008-01-23 00:00:00 ccrn 12.35 2008-01-23 00:00:00 cers 6.38 2008-01-23 00:00:00 farm 23.889999 2008-01-23 00:00:00 crds 0.6 2008-01-23 00:00:00 ahpi 7.24 2008-01-23 00:00:00 dgas 25.59 2008-01-23 00:00:00 bwen 11.2 2008-01-23 00:00:00 esgr 108.690002 2008-01-23 00:00:00 cffn 31.369992 2008-01-23 00:00:00 ebtc 13.1 2008-01-23 00:00:00 brid 6.62 2008-01-23 00:00:00 faro 21.450001 2008-01-23 00:00:00 bont 7.11 2008-01-23 00:00:00 bldp 4.5 2008-01-23 00:00:00 avir 3.820076 2008-01-23 00:00:00 czwi 8.25 2008-01-23 00:00:00 aegn 12.54 2008-01-23 00:00:00 ahgp 23.459999 2008-01-23 00:00:00 eqfn 7.2 2008-01-23 00:00:00 aapl 140.0 2008-01-23 00:00:00 colm 42.110001 2008-01-23 00:00:00 elos 14.7 2008-01-23 00:00:00 cern 54.529999 2008-01-23 00:00:00 clsn 4.950001 2008-01-23 00:00:00 bmrc 27.85 2008-01-23 00:00:00 dgica 17.73 2008-01-23 00:00:00 chscp 25.25 2008-01-23 00:00:00 cbsh 43.330299 2008-01-23 00:00:00 bksc 13.940004 2008-01-23 00:00:00 becn 8.81 2008-01-23 00:00:00 aaon 18.20998 2008-01-23 00:00:00 adra 30.51 2008-01-23 00:00:00 cray 5.7 2008-01-23 00:00:00 ccoi 17.9 2008-01-23 00:00:00 cacb 14.380001 2008-01-23 00:00:00 dlhc 0.75 2008-01-23 00:00:00 cdor 5.96 2008-01-23 00:00:00 aplp 32.240002 2008-01-23 00:00:00 alxn 66.379997 2008-01-23 00:00:00 acet 7.64 2008-01-23 00:00:00 epay 12.37 2008-01-23 00:00:00 alny 32.07 2008-01-23 00:00:00 flxs 12.24 2008-01-23 00:00:00 crme 7.14 2008-01-23 00:00:00 ctsh 27.23 2008-01-23 00:00:00 adi 28.0 2008-01-23 00:00:00 amd 7.59 2008-01-23 00:00:00 dvcr 10.66 2008-01-23 00:00:00 essa 11.75 2008-01-23 00:00:00 bybk 12.5 2008-01-23 00:00:00 cme 613.810005 2008-01-23 00:00:00 biib 59.439999 2008-01-23 00:00:00 clfd 1.05 2008-01-23 00:00:00 asrv 2.76 2008-01-23 00:00:00 anss 33.990002 2008-01-23 00:00:00 aeis 10.99 2008-01-23 00:00:00 bpopn 25.4 2008-01-23 00:00:00 cbfv 17.450001 2008-01-23 00:00:00 fccy 14.950091 2008-01-23 00:00:00 astc 1.45 2008-01-23 00:00:00 amot 4.79 2008-01-23 00:00:00 acls 4.08 2008-01-23 00:00:00 diod 23.49 2008-01-23 00:00:00 cpss 2.86 2008-01-23 00:00:00 bbh 160.049995 2008-01-23 00:00:00 fele 37.439999 2008-01-23 00:00:00 abmd 13.34 2008-01-23 00:00:00 dxcm 9.33 2008-01-23 00:00:00 aemd 0.69 2008-01-23 00:00:00 arcb 24.6 2008-01-23 00:00:00 chdn 50.119999 2008-01-23 00:00:00 cvcy 10.99 2008-01-23 00:00:00 cytr 1.84995 2008-01-23 00:00:00 fcco 14.16 2008-01-23 00:00:00 emitf 43.210086 2008-01-23 00:00:00 abax 35.689999 2008-01-23 00:00:00 asur 0.75 2008-01-23 00:00:00 bbox 29.049999 2008-01-23 00:00:00 arna 8.35 2008-01-23 00:00:00 cfnb 10.12 2008-01-23 00:00:00 clbs 1.6 2008-01-23 00:00:00 efii 13.14 2008-01-23 00:00:00 cobz 16.030001 2008-01-23 00:00:00 cohr 24.9 2008-01-23 00:00:00 chy 13.65 2008-01-23 00:00:00 creg 2.25 2008-01-23 00:00:00 ctrn 12.47 2008-01-23 00:00:00 cece 8.89 2008-01-23 00:00:00 drad 3.0 2008-01-23 00:00:00 bgcp 11.72 2008-01-23 00:00:00 emci 23.62 2008-01-23 00:00:00 acgl 69.849993 2008-01-23 00:00:00 amed 45.990002 2008-01-23 00:00:00 csii 2.06 2008-01-23 00:00:00 ffic 15.25 2008-01-23 00:00:00 bebe 10.97 2008-01-23 00:00:00 algt 27.129999 2008-01-23 00:00:00 cemi 0.22 2008-01-23 00:00:00 cree 29.82 2008-01-23 00:00:00 anip 3.570286 2008-01-23 00:00:00 cinf 37.150002 2008-01-23 00:00:00 etfc 3.75 2008-01-23 00:00:00 dspg 10.29 2008-01-23 00:00:00 ctic 1.449999 2008-01-23 00:00:00 egbn 12.520003 2008-01-23 00:00:00 allt 4.27 2008-01-23 00:00:00 cyrn 4.2 2008-01-23 00:00:00 alot 9.86 2008-01-23 00:00:00 aehr 6.9 2008-01-23 00:00:00 cfnl 7.99 2008-01-23 00:00:00 alog 65.949997 2008-01-23 00:00:00 cybe 10.49 2008-01-23 00:00:00 achn 4.76 2008-01-23 00:00:00 extr 3.09 2008-01-23 00:00:00 casm 5.15 2008-01-23 00:00:00 arci 6.63 2008-01-23 00:00:00 fdef 20.98 2008-01-23 00:00:00 caas 6.19 2008-01-23 00:00:00 emcf 25.799999 2008-01-23 00:00:00 dfbg 0.969999 2008-01-23 00:00:00 esnd 47.16 2008-01-23 00:00:00 bdsi 2.43 2008-10-06 00:00:00 amrn 1.09 2008-10-06 00:00:00 botj 12.149999 2008-10-06 00:00:00 cthr 0.62 2008-10-06 00:00:00 cgnt 3.81 2008-10-06 00:00:00 bcbp 13.25 2008-10-06 00:00:00 eei 9.44 2008-10-06 00:00:00 atvi 12.75 2008-10-06 00:00:00 cac 33.150001 2008-10-06 00:00:00 axti 1.9 2008-10-06 00:00:00 bbry 59.950001 2008-10-06 00:00:00 apri 0.16 2008-10-06 00:00:00 apps 2.24 2008-10-06 00:00:00 cytx 4.760002 2008-10-06 00:00:00 dxtr 7.52 2008-10-06 00:00:00 drrx 4.56 2008-10-06 00:00:00 amri 14.63 2008-10-06 00:00:00 capr 3.75 2008-10-06 00:00:00 cohu 14.76 2008-10-06 00:00:00 cldx 11.4 2008-10-06 00:00:00 casc 1.07 2008-10-06 00:00:00 arlz 9.95 2008-10-06 00:00:00 apwc 4.1 2008-10-06 00:00:00 bcor 9.94 2008-10-06 00:00:00 car 5.39 2008-10-06 00:00:00 abco 30.200001 2008-10-06 00:00:00 discb 18.010005 2008-10-06 00:00:00 bcpc 24.910006 2008-10-06 00:00:00 dox 27.1 2008-10-06 00:00:00 amrb 10.100002 2008-10-06 00:00:00 crox 3.13 2008-10-06 00:00:00 aaww 34.490002 2008-10-06 00:00:00 bncn 10.15 2008-10-06 00:00:00 ctxs 20.740001 2008-10-06 00:00:00 cvgw 11.8 2008-10-06 00:00:00 conn 14.74 2008-10-06 00:00:00 cutr 10.19 2008-10-06 00:00:00 eng 9.24 2008-10-06 00:00:00 crtn 0.94 2008-10-06 00:00:00 ccur 5.75 2008-10-06 00:00:00 arcw 3.899996 2008-10-06 00:00:00 brks 7.57 2008-10-06 00:00:00 cacc 17.299999 2008-10-06 00:00:00 ca 19.940001 2008-10-06 00:00:00 crnt 6.41 2008-10-06 00:00:00 arkr 15.55 2008-10-06 00:00:00 crws 3.3 2008-10-06 00:00:00 cart 11.07 2008-10-06 00:00:00 brew 3.68 2008-10-06 00:00:00 cake 12.57 2008-10-06 00:00:00 fll 1.37 2008-10-06 00:00:00 flws 5.17 2008-10-06 00:00:00 cvly 11.529952 2008-10-06 00:00:00 alsk 11.72 2008-10-06 00:00:00 cald 3.78 2008-10-06 00:00:00 dzsi 0.14 2008-10-06 00:00:00 bofi 5.55 2008-10-06 00:00:00 casy 29.18 2008-10-06 00:00:00 apog 12.13 2008-10-06 00:00:00 exfo 2.85 2008-10-06 00:00:00 chfn 9.499995 2008-10-06 00:00:00 asys 9.3 2008-10-06 00:00:00 egan 0.46 2008-10-06 00:00:00 adre 31.219999 2008-10-06 00:00:00 ebix 89.679963 2008-10-06 00:00:00 amag 36.310001 2008-10-06 00:00:00 abeo 2.8 2008-10-06 00:00:00 crvl 27.76 2008-10-06 00:00:00 belfa 25.1 2008-10-06 00:00:00 crzo 28.030001 2008-10-06 00:00:00 cpah 1.17 2008-10-06 00:00:00 anik 7.59 2008-10-06 00:00:00 dgii 9.37 2008-10-06 00:00:00 baby 20.52 2008-10-06 00:00:00 expd 33.209999 2008-10-06 00:00:00 dgicb 17.0 2008-10-06 00:00:00 ainv 15.48 2008-10-06 00:00:00 celg 61.169998 2008-10-06 00:00:00 arwr 1.04 2008-10-06 00:00:00 ffhl 1.38 2008-10-06 00:00:00 cetv 45.5 2008-10-06 00:00:00 cizn 21.299999 2008-10-06 00:00:00 cbrl 23.49 2008-10-06 00:00:00 arry 6.34 2008-10-06 00:00:00 amkr 5.69 2008-10-06 00:00:00 arii 13.23 2008-10-06 00:00:00 csco 20.969999 2008-10-06 00:00:00 csgs 16.219999 2008-10-06 00:00:00 adru 20.59 2008-10-06 00:00:00 atax 6.2 2008-10-06 00:00:00 fhco 3.14 2008-10-06 00:00:00 bobe 24.799999 2008-10-06 00:00:00 bde 5.0 2008-10-06 00:00:00 eght 0.84 2008-10-06 00:00:00 chci 0.43 2008-10-06 00:00:00 bjri 10.69 2008-10-06 00:00:00 egt 0.3 2008-10-06 00:00:00 cfbk 3.27 2008-10-06 00:00:00 abio 0.389844 2008-10-06 00:00:00 crmt 16.17 2008-10-06 00:00:00 anat 90.25 2008-10-06 00:00:00 fbiz 13.43 2008-10-06 00:00:00 elon 9.61 2008-10-06 00:00:00 amzn 65.889999 2008-10-06 00:00:00 csgp 42.389999 2008-10-06 00:00:00 ctrp 37.040001 2008-10-06 00:00:00 bstc 17.9 2008-10-06 00:00:00 brkr 12.0 2008-10-06 00:00:00 actg 2.95 2008-10-06 00:00:00 aobc 2.92 2008-10-06 00:00:00 basi 4.64 2008-10-06 00:00:00 flex 5.75 2008-10-06 00:00:00 club 5.6 2008-10-06 00:00:00 akrx 4.61 2008-10-06 00:00:00 acnb 14.5 2008-10-06 00:00:00 apdn 0.040008 2008-10-06 00:00:00 awre 2.9 2008-10-06 00:00:00 ceco 15.95 2008-10-06 00:00:00 chfc 31.74 2008-10-06 00:00:00 algn 9.06 2008-10-06 00:00:00 dhil 84.400002 2008-10-06 00:00:00 daio 4.35 2008-10-06 00:00:00 cpla 42.540001 2008-10-06 00:00:00 civb 9.99 2008-10-06 00:00:00 arcc 9.33 2008-10-06 00:00:00 cris 1.15 2008-10-06 00:00:00 evep 19.0 2008-10-06 00:00:00 arql 2.71 2008-10-06 00:00:00 egle 10.680004 2008-10-06 00:00:00 ctib 4.95 2008-10-06 00:00:00 efsc 22.74 2008-10-06 00:00:00 acor 20.85 2008-10-06 00:00:00 colb 18.25 2008-10-06 00:00:00 falc 4.72 2008-10-06 00:00:00 ehth 13.49 2008-10-06 00:00:00 cvti 2.53 2008-10-06 00:00:00 afam 34.68 2008-10-06 00:00:00 blkb 15.85 2008-10-06 00:00:00 cort 1.39 2008-10-06 00:00:00 dtrm 1.03 2008-10-06 00:00:00 centa 5.34 2008-10-06 00:00:00 ffin 53.790001 2008-10-06 00:00:00 chco 43.439999 2008-10-06 00:00:00 avdl 7.46 2008-10-06 00:00:00 dsgx 3.24 2008-10-06 00:00:00 aubn 21.0 2008-10-06 00:00:00 atri 101.610001 2008-10-06 00:00:00 aris 1.2 2008-10-06 00:00:00 cuba 5.32 2008-10-06 00:00:00 coke 43.349998 2008-10-06 00:00:00 bbby 28.9 2008-10-06 00:00:00 fbss 14.2 2008-10-06 00:00:00 fisv 43.77 2008-10-06 00:00:00 cytk 3.950079 2008-10-06 00:00:00 buse 19.26998 2008-10-06 00:00:00 chke 19.219999 2008-10-06 00:00:00 acta 6.9 2008-10-06 00:00:00 admp 0.059996 2008-10-06 00:00:00 adrd 20.65 2008-10-06 00:00:00 bdge 20.01 2008-10-06 00:00:00 chi 9.7 2008-10-06 00:00:00 airm 27.209999 2008-10-06 00:00:00 csq 8.0 2008-10-06 00:00:00 banr 13.490269 2008-10-06 00:00:00 audc 2.3 2008-10-06 00:00:00 cprt 37.200001 2008-10-06 00:00:00 avnw 7.519997 2008-10-06 00:00:00 clct 6.409997 2008-10-06 00:00:00 ango 14.64 2008-10-06 00:00:00 attu 0.19 2008-10-06 00:00:00 bsf 9.97 2008-10-06 00:00:00 cy 4.74 2008-10-06 00:00:00 ceva 7.88 2008-10-06 00:00:00 adp 41.0 2008-10-06 00:00:00 belfb 27.790001 2008-10-06 00:00:00 cvbf 13.34 2008-10-06 00:00:00 amnb 16.549999 2008-10-06 00:00:00 emkr 4.84 2008-10-06 00:00:00 bnso 1.28 2008-10-06 00:00:00 cbio 6.19 2008-10-06 00:00:00 amat 14.0 2008-10-06 00:00:00 ctas 27.58 2008-10-06 00:00:00 ccmp 30.700001 2008-10-06 00:00:00 atlc 3.27 2008-10-06 00:00:00 abtl 1.07 2008-10-06 00:00:00 esrx 71.0 2008-10-06 00:00:00 cur 1.47 2008-10-06 00:00:00 amsf 18.23 2008-10-06 00:00:00 cnxn 5.85 2008-10-06 00:00:00 bmtc 24.99 2008-10-06 00:00:00 dnbf 10.8 2008-10-06 00:00:00 fmbi 27.879999 2008-10-06 00:00:00 ea 32.360001 2008-10-06 00:00:00 acad 2.3 2008-10-06 00:00:00 afsi 10.560001 2008-10-06 00:00:00 cwbc 4.3 2008-10-06 00:00:00 byfc 7.73 2008-10-06 00:00:00 ewbc 16.0 2008-10-06 00:00:00 ffkt 29.92 2008-10-06 00:00:00 fizz 8.59 2008-10-06 00:00:00 bkmu 11.78 2008-10-06 00:00:00 aimc 13.29 2008-10-06 00:00:00 cool 0.780016 2008-10-06 00:00:00 cresy 10.379974 2008-10-06 00:00:00 csx 48.300001 2008-10-06 00:00:00 airt 8.45 2008-10-06 00:00:00 fisi 20.0 2008-10-06 00:00:00 dram 1.730001 2008-10-06 00:00:00 elgx 2.23 2008-10-06 00:00:00 eltk 1.28 2008-10-06 00:00:00 flic 23.5 2008-10-06 00:00:00 ctg 6.7 2008-10-06 00:00:00 fbnc 17.17 2008-10-06 00:00:00 cgo 10.42 2008-10-06 00:00:00 atlo 26.25 2008-10-06 00:00:00 fcnca 178.0 2008-10-06 00:00:00 cnsl 13.75 2008-10-06 00:00:00 cswc 140.0 2008-10-06 00:00:00 eric 7.82 2008-10-06 00:00:00 ccne 11.94 2008-10-06 00:00:00 dcth 1.34 2008-10-06 00:00:00 esxb 4.15 2008-10-06 00:00:00 cpsh 2.01 2008-10-06 00:00:00 djco 42.700001 2008-10-06 00:00:00 dltr 36.4 2008-10-06 00:00:00 axgn 3.51 2008-10-06 00:00:00 cash 17.18 2008-10-06 00:00:00 evbs 12.36 2008-10-06 00:00:00 bcli 0.160008 2008-10-06 00:00:00 exac 19.83 2008-10-06 00:00:00 aciw 15.539999 2008-10-06 00:00:00 emms 0.8 2008-10-06 00:00:00 cmct 7.43 2008-10-06 00:00:00 core 23.0 2008-10-06 00:00:00 expo 30.42 2008-10-06 00:00:00 cvgi 5.86 2008-10-06 00:00:00 cfcb 13.748625 2008-10-06 00:00:00 dwsn 4.810016 2008-10-06 00:00:00 educ 4.51 2008-10-06 00:00:00 cyan 2.04 2008-10-06 00:00:00 feim 4.7 2008-10-06 00:00:00 bokf 52.0 2008-10-06 00:00:00 cdti 4.340086 2008-10-06 00:00:00 dysl 1.3 2008-10-06 00:00:00 bwld 35.349998 2008-10-06 00:00:00 depo 3.22 2008-10-06 00:00:00 bgfv 9.52 2008-10-06 00:00:00 dwch 1.79 2008-10-06 00:00:00 bvsn 0.76 2008-10-06 00:00:00 cui 0.189981 2008-10-06 00:00:00 atrs 0.68 2008-10-06 00:00:00 cycc 0.990003 2008-10-06 00:00:00 clmt 11.16 2008-10-06 00:00:00 fast 40.93 2008-10-06 00:00:00 aey 2.61 2008-10-06 00:00:00 aste 24.67 2008-10-06 00:00:00 ccbg 30.27 2008-10-06 00:00:00 cgen 1.73 2008-10-06 00:00:00 clrb 0.44 2008-10-06 00:00:00 acxm 11.54 2008-10-06 00:00:00 achc 2.5 2008-10-06 00:00:00 alco 47.43 2008-10-06 00:00:00 cvlt 10.2 2008-10-06 00:00:00 cass 36.250008 2008-10-06 00:00:00 atni 27.219999 2008-10-06 00:00:00 cyrx 0.639744 2008-10-06 00:00:00 dest 12.43 2008-10-06 00:00:00 bcrx 2.49 2008-10-06 00:00:00 bset 8.41 2008-10-06 00:00:00 chmg 23.5 2008-10-06 00:00:00 bios 3.21 2008-10-06 00:00:00 carv 6.500325 2008-10-06 00:00:00 ffbc 14.3 2008-10-06 00:00:00 eslt 50.709999 2008-10-06 00:00:00 ecpg 12.09 2008-10-06 00:00:00 cpst 1.27 2008-10-06 00:00:00 cdzi 17.559999 2008-10-06 00:00:00 abcb 13.500036 2008-10-06 00:00:00 clro 4.43 2008-10-06 00:00:00 boch 6.4 2008-10-06 00:00:00 ebay 18.499999 2008-10-06 00:00:00 banfp 22.25 2008-10-06 00:00:00 cmcsa 18.41 2008-10-06 00:00:00 cbak 3.4 2008-10-06 00:00:00 flir 33.110001 2008-10-06 00:00:00 crus 5.0 2008-10-06 00:00:00 aray 7.08 2008-10-06 00:00:00 brkl 11.13 2008-10-06 00:00:00 caty 24.84 2008-10-06 00:00:00 drys 28.39999 2008-10-06 00:00:00 cmls 4.12 2008-10-06 00:00:00 expe 13.91 2008-10-06 00:00:00 artw 6.61 2008-10-06 00:00:00 bosc 0.78 2008-10-06 00:00:00 bfin 14.99 2008-10-06 00:00:00 blfs 0.040001 2008-10-06 00:00:00 aame 1.25 2008-10-06 00:00:00 dcom 17.690001 2008-10-06 00:00:00 dvax 1.35 2008-10-06 00:00:00 csiq 15.0 2008-10-06 00:00:00 adtn 19.200001 2008-10-06 00:00:00 czfc 6.28 2008-10-06 00:00:00 finl 7.85 2008-10-06 00:00:00 bbgi 2.14 2008-10-06 00:00:00 avav 31.83 2008-10-06 00:00:00 dorm 12.38 2008-10-06 00:00:00 bsrr 22.0 2008-10-06 00:00:00 bwina 18.73 2008-10-06 00:00:00 cnmd 30.02 2008-10-06 00:00:00 asml 16.870001 2008-10-06 00:00:00 cznc 24.0 2008-10-06 00:00:00 call 0.25 2008-10-06 00:00:00 cffi 23.959999 2008-10-06 00:00:00 ancx 5.16 2008-10-06 00:00:00 ardm 0.35 2008-10-06 00:00:00 cidm 1.4 2008-10-06 00:00:00 cbmx 14.110007 2008-10-06 00:00:00 boom 20.4 2008-10-06 00:00:00 aiq 9.9 2008-10-06 00:00:00 artx 1.03 2008-10-06 00:00:00 fcap 15.4 2008-10-06 00:00:00 atro 16.280024 2008-10-06 00:00:00 cgnx 19.209999 2008-10-06 00:00:00 arlp 29.190001 2008-10-06 00:00:00 exel 5.12 2008-10-06 00:00:00 exls 7.92 2008-10-06 00:00:00 dwaq 39.150002 2008-10-06 00:00:00 edap 2.0 2008-10-06 00:00:00 exas 1.01 2008-10-06 00:00:00 ezpw 16.74 2008-10-06 00:00:00 akam 15.19 2008-10-06 00:00:00 cunb 10.3 2008-10-06 00:00:00 bsqr 3.37 2008-10-06 00:00:00 cenx 20.709999 2008-10-06 00:00:00 artna 16.75 2008-10-06 00:00:00 cplp 9.66 2008-10-06 00:00:00 cmtl 48.540001 2008-10-06 00:00:00 ctbi 33.070005 2008-10-06 00:00:00 amwd 23.639999 2008-10-06 00:00:00 acfc 6.949999 2008-10-06 00:00:00 entg 4.26 2008-10-06 00:00:00 arow 28.499939 2008-10-06 00:00:00 cyccp 1.91 2008-10-06 00:00:00 crai 26.690001 2008-10-06 00:00:00 cigi 13.259995 2008-10-06 00:00:00 axas 2.18 2008-10-06 00:00:00 chrw 47.0 2008-10-06 00:00:00 dave 5.82 2008-10-06 00:00:00 cnob 9.26 2008-10-06 00:00:00 agen 1.230025 2008-10-06 00:00:00 cent 5.67 2008-10-06 00:00:00 dswl 3.21 2008-10-06 00:00:00 camp 1.49 2008-10-06 00:00:00 edgw 4.49 2008-10-06 00:00:00 adbe 33.450001 2008-10-06 00:00:00 dxyn 8.83 2008-10-06 00:00:00 eeft 15.41 2008-10-06 00:00:00 cban 10.0 2008-10-06 00:00:00 chkp 20.799999 2008-10-06 00:00:00 cost 62.0 2008-10-06 00:00:00 amgn 59.439999 2008-10-06 00:00:00 axdx 3.79 2008-10-06 00:00:00 csbk 11.679998 2008-10-06 00:00:00 denn 2.4 2008-10-06 00:00:00 ffiv 21.66 2008-10-06 00:00:00 alqa 0.180022 2008-10-06 00:00:00 bpop 7.8 2008-10-06 00:00:00 cmpr 31.82 2008-10-06 00:00:00 ctws 27.0 2008-10-06 00:00:00 csbr 0.65 2008-10-06 00:00:00 bidu 227.700005 2008-10-06 00:00:00 cnbka 15.92 2008-10-06 00:00:00 dxpe 21.34 2008-10-06 00:00:00 bbsi 11.9 2008-10-06 00:00:00 asna 13.1 2008-10-06 00:00:00 disca 12.88 2008-10-06 00:00:00 evol 1.4 2008-10-06 00:00:00 alks 12.56 2008-10-06 00:00:00 cwst 10.03 2008-10-06 00:00:00 amsc 17.780001 2008-10-06 00:00:00 bmrn 25.09 2008-10-06 00:00:00 fbms 16.0 2008-10-06 00:00:00 cprx 2.9 2008-10-06 00:00:00 ecol 25.110001 2008-10-06 00:00:00 agys 6.95 2008-10-06 00:00:00 brcd 5.01 2008-10-06 00:00:00 cwco 12.39 2008-10-06 00:00:00 chnr 11.91 2008-10-06 00:00:00 adsk 30.610001 2008-10-06 00:00:00 aaxn 6.71 2008-10-06 00:00:00 casi 0.360004 2008-10-06 00:00:00 agii 36.619996 2008-10-06 00:00:00 cvco 34.919998 2008-10-06 00:00:00 cbli 3.7 2008-10-06 00:00:00 ande 31.600004 2008-10-06 00:00:00 calm 26.5 2008-10-06 00:00:00 csfl 17.5 2008-10-06 00:00:00 cdns 6.38 2008-10-06 00:00:00 dmlp 20.950001 2008-10-06 00:00:00 esbk 15.470001 2008-10-06 00:00:00 dakt 14.8 2008-10-06 00:00:00 adxs 0.04 2008-10-06 00:00:00 dish 18.76 2008-10-06 00:00:00 amtd 17.25 2008-10-06 00:00:00 biol 1.849995 2008-10-06 00:00:00 endp 19.299999 2008-10-06 00:00:00 avhi 33.5 2008-10-06 00:00:00 eml 12.9 2008-10-06 00:00:00 camt 0.82 2008-10-06 00:00:00 bmra 0.99 2008-10-06 00:00:00 clwt 1.190012 2008-10-06 00:00:00 aal 6.63 2008-10-06 00:00:00 esio 13.03 2008-10-06 00:00:00 atsg 0.57 2008-10-06 00:00:00 dynt 0.4 2008-10-06 00:00:00 cnit 3.99 2008-10-06 00:00:00 asrvp 20.4 2008-10-06 00:00:00 atrc 8.93 2008-10-06 00:00:00 evlv 1.62 2008-10-06 00:00:00 atec 4.769998 2008-10-06 00:00:00 cpsi 28.67 2008-10-06 00:00:00 azpn 12.05 2008-10-06 00:00:00 cvv 3.25 2008-10-06 00:00:00 cntf 0.97 2008-10-06 00:00:00 cown 8.21 2008-10-06 00:00:00 aezs 0.600001 2008-10-06 00:00:00 banf 50.0 2008-10-06 00:00:00 cmco 20.25 2008-10-06 00:00:00 esca 2.54 2008-10-06 00:00:00 cnty 2.05 2008-10-06 00:00:00 else 3.73 2008-10-06 00:00:00 eqix 59.290001 2008-10-06 00:00:00 asfi 10.08 2008-10-06 00:00:00 amswa 4.76 2008-10-06 00:00:00 bwinb 24.0 2008-10-06 00:00:00 arrs 7.14 2008-10-06 00:00:00 bldr 5.02 2008-10-06 00:00:00 cspi 5.01 2008-10-06 00:00:00 ccrn 14.96 2008-10-06 00:00:00 cers 4.07 2008-10-06 00:00:00 farm 24.0 2008-10-06 00:00:00 crds 0.5 2008-10-06 00:00:00 ahpi 5.78 2008-10-06 00:00:00 dgas 24.66 2008-10-06 00:00:00 bwen 8.25 2008-10-06 00:00:00 esgr 95.650002 2008-10-06 00:00:00 cffn 41.719992 2008-10-06 00:00:00 ebtc 12.0 2008-10-06 00:00:00 brid 6.27 2008-10-06 00:00:00 faro 18.0 2008-10-06 00:00:00 bont 3.32 2008-10-06 00:00:00 bldp 2.88 2008-10-06 00:00:00 avir 4.00008 2008-10-06 00:00:00 czwi 7.15 2008-10-06 00:00:00 aegn 14.45 2008-10-06 00:00:00 ahgp 17.58 2008-10-06 00:00:00 eqfn 7.0 2008-10-06 00:00:00 aapl 98.779998 2008-10-06 00:00:00 colm 38.040001 2008-10-06 00:00:00 elos 13.7 2008-10-06 00:00:00 cern 40.439999 2008-10-06 00:00:00 clsn 2.610001 2008-10-06 00:00:00 bmrc 29.5 2008-10-06 00:00:00 dgica 17.93 2008-10-06 00:00:00 chscp 25.48 2008-10-06 00:00:00 cbsh 48.040328 2008-10-06 00:00:00 bksc 12.009999 2008-10-06 00:00:00 becn 13.99 2008-10-06 00:00:00 aaon 16.929979 2008-10-06 00:00:00 adra 22.58 2008-10-06 00:00:00 cray 5.25 2008-10-06 00:00:00 ccoi 6.46 2008-10-06 00:00:00 cacb 8.47 2008-10-06 00:00:00 dlhc 2.48 2008-10-06 00:00:00 cdor 3.61 2008-10-06 00:00:00 aplp 14.08 2008-10-06 00:00:00 alxn 39.75 2008-10-06 00:00:00 acet 8.37 2008-10-06 00:00:00 epay 9.52 2008-10-06 00:00:00 alny 25.559999 2008-10-06 00:00:00 flxs 10.75 2008-10-06 00:00:00 crme 7.27 2008-10-06 00:00:00 ctsh 18.67 2008-10-06 00:00:00 adi 24.27 2008-10-06 00:00:00 amd 4.36 2008-10-06 00:00:00 dvcr 4.13 2008-10-06 00:00:00 essa 13.71 2008-10-06 00:00:00 bybk 8.94 2008-10-06 00:00:00 cme 405.0 2008-10-06 00:00:00 biib 51.610001 2008-10-06 00:00:00 clfd 1.16 2008-10-06 00:00:00 asrv 2.67 2008-10-06 00:00:00 anss 31.16 2008-10-06 00:00:00 aeis 12.27 2008-10-06 00:00:00 bpopn 22.5 2008-10-06 00:00:00 cbfv 14.25 2008-10-06 00:00:00 fccy 9.000053 2008-10-06 00:00:00 astc 0.35 2008-10-06 00:00:00 amot 5.05 2008-10-06 00:00:00 acls 1.5 2008-10-06 00:00:00 diod 14.7 2008-10-06 00:00:00 cpss 2.22 2008-10-06 00:00:00 bbh 180.359997 2008-10-06 00:00:00 fele 40.98 2008-10-06 00:00:00 abmd 17.360001 2008-10-06 00:00:00 dxcm 5.99 2008-10-06 00:00:00 aemd 0.37 2008-10-06 00:00:00 arcb 30.68 2008-10-06 00:00:00 chdn 40.939999 2008-10-06 00:00:00 cvcy 7.2 2008-10-06 00:00:00 cytr 0.50001 2008-10-06 00:00:00 fcco 8.96 2008-10-06 00:00:00 emitf 14.000027 2008-10-06 00:00:00 abax 17.469999 2008-10-06 00:00:00 asur 0.3 2008-10-06 00:00:00 bbox 33.150002 2008-10-06 00:00:00 arna 4.5 2008-10-06 00:00:00 cfnb 10.9 2008-10-06 00:00:00 clbs 1.2 2008-10-06 00:00:00 efii 12.63 2008-10-06 00:00:00 cobz 12.06 2008-10-06 00:00:00 cohr 33.709999 2008-10-06 00:00:00 chy 9.5 2008-10-06 00:00:00 creg 1.09 2008-10-06 00:00:00 ctrn 14.0 2008-10-06 00:00:00 cece 3.84 2008-10-06 00:00:00 drad 1.18 2008-10-06 00:00:00 bgcp 3.84 2008-10-06 00:00:00 emci 30.0 2008-10-06 00:00:00 acgl 71.73 2008-10-06 00:00:00 amed 48.990002 2008-10-06 00:00:00 csii 1.16 2008-10-06 00:00:00 ffic 17.049999 2008-10-06 00:00:00 bebe 8.5 2008-10-06 00:00:00 algt 30.629999 2008-10-06 00:00:00 cemi 0.15 2008-10-06 00:00:00 cree 20.700001 2008-10-06 00:00:00 anip 4.190335 2008-10-06 00:00:00 cinf 26.17 2008-10-06 00:00:00 etfc 2.94 2008-10-06 00:00:00 dspg 6.85 2008-10-06 00:00:00 ctic 0.649999 2008-10-06 00:00:00 egbn 7.570002 2008-10-06 00:00:00 allt 2.43 2008-10-06 00:00:00 cyrn 2.35 2008-10-06 00:00:00 alot 8.4 2008-10-06 00:00:00 aehr 3.27 2008-10-06 00:00:00 cfnl 8.15 2008-10-06 00:00:00 alog 47.0 2008-10-06 00:00:00 cybe 8.85 2008-10-06 00:00:00 achn 1.65 2008-10-06 00:00:00 extr 2.62 2008-10-06 00:00:00 casm 3.53 2008-10-06 00:00:00 arci 3.61 2008-10-06 00:00:00 fdef 12.46 2008-10-06 00:00:00 caas 3.78 2008-10-06 00:00:00 emcf 21.75 2008-10-06 00:00:00 dfbg 0.999999 2008-10-06 00:00:00 esnd 45.189999 2008-10-06 00:00:00 bdsi 2.59 2008-02-07 00:00:00 amrn 3.49 2008-02-07 00:00:00 botj 13.500002 2008-02-07 00:00:00 cthr 1.92 2008-02-07 00:00:00 cgnt 3.22 2008-02-07 00:00:00 bcbp 15.67 2008-02-07 00:00:00 eei 10.97 2008-02-07 00:00:00 atvi 26.690001 2008-02-07 00:00:00 cac 34.5 2008-02-07 00:00:00 axti 5.56 2008-02-07 00:00:00 bbry 87.919998 2008-02-07 00:00:00 apri 1.580001 2008-02-07 00:00:00 apps 4.0 2008-02-07 00:00:00 cytx 5.210003 2008-02-07 00:00:00 dxtr 8.57 2008-02-07 00:00:00 drrx 5.63 2008-02-07 00:00:00 amri 10.83 2008-02-07 00:00:00 capr 4.75 2008-02-07 00:00:00 cohu 14.9 2008-02-07 00:00:00 cldx 0.73997 2008-02-07 00:00:00 casc 2.28 2008-02-07 00:00:00 arlz 12.53 2008-02-07 00:00:00 apwc 5.2 2008-02-07 00:00:00 bcor 10.08 2008-02-07 00:00:00 car 12.32 2008-02-07 00:00:00 abco 54.310001 2008-02-07 00:00:00 discb 25.410003 2008-02-07 00:00:00 bcpc 20.219999 2008-02-07 00:00:00 dox 31.98 2008-02-07 00:00:00 amrb 17.179995 2008-02-07 00:00:00 crox 32.759998 2008-02-07 00:00:00 aaww 50.060001 2008-02-07 00:00:00 bncn 15.2 2008-02-07 00:00:00 ctxs 34.13 2008-02-07 00:00:00 cvgw 20.549999 2008-02-07 00:00:00 conn 18.68 2008-02-07 00:00:00 cutr 12.45 2008-02-07 00:00:00 eng 9.26 2008-02-07 00:00:00 crtn 2.28 2008-02-07 00:00:00 ccur 0.84 2008-02-07 00:00:00 arcw 4.749995 2008-02-07 00:00:00 brks 12.55 2008-02-07 00:00:00 cacc 18.85 2008-02-07 00:00:00 ca 24.280001 2008-02-07 00:00:00 crnt 8.4 2008-02-07 00:00:00 arkr 33.790001 2008-02-07 00:00:00 crws 3.39 2008-02-07 00:00:00 cart 12.57 2008-02-07 00:00:00 brew 5.58 2008-02-07 00:00:00 cake 20.1 2008-02-07 00:00:00 fll 2.2 2008-02-07 00:00:00 flws 8.48 2008-02-07 00:00:00 cvly 17.349913 2008-02-07 00:00:00 alsk 13.28 2008-02-07 00:00:00 cald 5.16 2008-02-07 00:00:00 dzsi 1.12 2008-02-07 00:00:00 bofi 7.08 2008-02-07 00:00:00 casy 26.200001 2008-02-07 00:00:00 apog 17.459999 2008-02-07 00:00:00 exfo 4.28 2008-02-07 00:00:00 chfn 36.000003 2008-02-07 00:00:00 asys 9.8 2008-02-07 00:00:00 egan 0.89 2008-02-07 00:00:00 adre 49.52 2008-02-07 00:00:00 ebix 63.649979 2008-02-07 00:00:00 amag 53.75 2008-02-07 00:00:00 abeo 3.0 2008-02-07 00:00:00 crvl 29.379999 2008-02-07 00:00:00 belfa 31.09 2008-02-07 00:00:00 crzo 48.75 2008-02-07 00:00:00 cpah 0.4 2008-02-07 00:00:00 anik 11.61 2008-02-07 00:00:00 dgii 11.83 2008-02-07 00:00:00 baby 17.530001 2008-02-07 00:00:00 expd 46.560001 2008-02-07 00:00:00 dgicb 18.139999 2008-02-07 00:00:00 ainv 15.31 2008-02-07 00:00:00 celg 58.919998 2008-02-07 00:00:00 arwr 2.77 2008-02-07 00:00:00 ffhl 4.35 2008-02-07 00:00:00 cetv 94.480003 2008-02-07 00:00:00 cizn 20.0 2008-02-07 00:00:00 cbrl 32.150002 2008-02-07 00:00:00 arry 6.04 2008-02-07 00:00:00 amkr 8.19 2008-02-07 00:00:00 arii 21.02 2008-02-07 00:00:00 csco 23.43 2008-02-07 00:00:00 csgs 12.52 2008-02-07 00:00:00 adru 27.879999 2008-02-07 00:00:00 atax 7.07 2008-02-07 00:00:00 fhco 2.41 2008-02-07 00:00:00 bobe 29.280001 2008-02-07 00:00:00 bde 5.9 2008-02-07 00:00:00 eght 1.22 2008-02-07 00:00:00 chci 0.959999 2008-02-07 00:00:00 bjri 15.73 2008-02-07 00:00:00 egt 4.25 2008-02-07 00:00:00 cfbk 4.44 2008-02-07 00:00:00 abio 1.54938 2008-02-07 00:00:00 crmt 11.42 2008-02-07 00:00:00 anat 123.480003 2008-02-07 00:00:00 fbiz 16.5 2008-02-07 00:00:00 elon 14.72 2008-02-07 00:00:00 amzn 72.709999 2008-02-07 00:00:00 csgp 37.200001 2008-02-07 00:00:00 ctrp 47.779999 2008-02-07 00:00:00 bstc 12.0 2008-02-07 00:00:00 brkr 10.31 2008-02-07 00:00:00 actg 7.0 2008-02-07 00:00:00 aobc 4.7 2008-02-07 00:00:00 basi 7.38 2008-02-07 00:00:00 flex 11.34 2008-02-07 00:00:00 club 9.05 2008-02-07 00:00:00 akrx 6.9 2008-02-07 00:00:00 acnb 14.75 2008-02-07 00:00:00 apdn 0.20004 2008-02-07 00:00:00 awre 3.88 2008-02-07 00:00:00 ceco 20.85 2008-02-07 00:00:00 chfc 26.43 2008-02-07 00:00:00 algn 13.45 2008-02-07 00:00:00 dhil 74.900002 2008-02-07 00:00:00 daio 5.22 2008-02-07 00:00:00 cpla 61.02 2008-02-07 00:00:00 civb 13.85 2008-02-07 00:00:00 dmrc 8.51 2008-02-07 00:00:00 arcc 13.49 2008-02-07 00:00:00 cris 1.55 2008-02-07 00:00:00 evep 29.5 2008-02-07 00:00:00 arql 5.4 2008-02-07 00:00:00 egle 24.400008 2008-02-07 00:00:00 ctib 5.2 2008-02-07 00:00:00 efsc 21.68 2008-02-07 00:00:00 acor 23.77 2008-02-07 00:00:00 colb 24.6 2008-02-07 00:00:00 falc 8.67 2008-02-07 00:00:00 ehth 25.190001 2008-02-07 00:00:00 cvti 8.08 2008-02-07 00:00:00 afam 20.0 2008-02-07 00:00:00 blkb 27.09 2008-02-07 00:00:00 cort 2.89 2008-02-07 00:00:00 dtrm 1.69 2008-02-07 00:00:00 centa 5.49 2008-02-07 00:00:00 ffin 38.52 2008-02-07 00:00:00 chco 39.240002 2008-02-07 00:00:00 avdl 9.01 2008-02-07 00:00:00 dsgx 3.85 2008-02-07 00:00:00 aubn 22.0 2008-02-07 00:00:00 atri 126.209999 2008-02-07 00:00:00 aris 1.76 2008-02-07 00:00:00 cuba 7.48 2008-02-07 00:00:00 coke 60.490002 2008-02-07 00:00:00 bbby 30.67 2008-02-07 00:00:00 fbss 17.969999 2008-02-07 00:00:00 fisv 51.27 2008-02-07 00:00:00 cytk 3.540071 2008-02-07 00:00:00 buse 20.09998 2008-02-07 00:00:00 chke 34.330002 2008-02-07 00:00:00 acta 9.28 2008-02-07 00:00:00 admp 0.079995 2008-02-07 00:00:00 adrd 27.780001 2008-02-07 00:00:00 bdge 22.25 2008-02-07 00:00:00 chi 16.0 2008-02-07 00:00:00 airm 45.860009 2008-02-07 00:00:00 csq 13.52 2008-02-07 00:00:00 banr 26.100521 2008-02-07 00:00:00 audc 4.66 2008-02-07 00:00:00 cprt 39.259998 2008-02-07 00:00:00 avnw 11.189995 2008-02-07 00:00:00 clct 11.679999 2008-02-07 00:00:00 ango 19.200001 2008-02-07 00:00:00 attu 0.42 2008-02-07 00:00:00 bsf 15.000002 2008-02-07 00:00:00 cy 21.270026 2008-02-07 00:00:00 ceva 7.91 2008-02-07 00:00:00 adp 38.420001 2008-02-07 00:00:00 belfb 27.040001 2008-02-07 00:00:00 cvbf 10.74 2008-02-07 00:00:00 amnb 21.879999 2008-02-07 00:00:00 emkr 14.98 2008-02-07 00:00:00 bnso 2.47 2008-02-07 00:00:00 cbio 7.1 2008-02-07 00:00:00 amat 17.879999 2008-02-07 00:00:00 ctas 31.209999 2008-02-07 00:00:00 ccmp 34.110001 2008-02-07 00:00:00 atlc 11.45 2008-02-07 00:00:00 abtl 2.37 2008-02-07 00:00:00 esrx 63.419998 2008-02-07 00:00:00 cur 3.08 2008-02-07 00:00:00 amsf 15.41 2008-02-07 00:00:00 cnxn 10.83 2008-02-07 00:00:00 bmtc 20.030001 2008-02-07 00:00:00 dnbf 15.25 2008-02-07 00:00:00 fmbi 30.09 2008-02-07 00:00:00 ea 45.380001 2008-02-07 00:00:00 acad 11.35 2008-02-07 00:00:00 afsi 15.500001 2008-02-07 00:00:00 cwbc 8.75 2008-02-07 00:00:00 byfc 8.0 2008-02-07 00:00:00 ewbc 23.68 2008-02-07 00:00:00 ffkt 26.48 2008-02-07 00:00:00 fizz 7.56 2008-02-07 00:00:00 bkmu 12.0 2008-02-07 00:00:00 aimc 14.49 2008-02-07 00:00:00 cool 1.260025 2008-02-07 00:00:00 cresy 17.479946 2008-02-07 00:00:00 csx 48.149998 2008-02-07 00:00:00 airt 11.32 2008-02-07 00:00:00 fisi 19.57 2008-02-07 00:00:00 dram 3.450003 2008-02-07 00:00:00 elgx 2.83 2008-02-07 00:00:00 eltk 2.79 2008-02-07 00:00:00 flic 19.3 2008-02-07 00:00:00 ctg 4.15 2008-02-07 00:00:00 fbnc 18.74 2008-02-07 00:00:00 cgo 16.450001 2008-02-07 00:00:00 atlo 18.5 2008-02-07 00:00:00 fcnca 140.990005 2008-02-07 00:00:00 cnsl 15.33 2008-02-07 00:00:00 cswc 116.849998 2008-02-07 00:00:00 eric 20.24 2008-02-07 00:00:00 ccne 13.75 2008-02-07 00:00:00 dcth 1.76 2008-02-07 00:00:00 esxb 7.46 2008-02-07 00:00:00 cpsh 2.1 2008-02-07 00:00:00 djco 40.099998 2008-02-07 00:00:00 dltr 26.229999 2008-02-07 00:00:00 axgn 2.3 2008-02-07 00:00:00 cash 29.549999 2008-02-07 00:00:00 evbs 18.07 2008-02-07 00:00:00 bcli 0.500025 2008-02-07 00:00:00 exac 24.559999 2008-02-07 00:00:00 aciw 15.35 2008-02-07 00:00:00 emms 3.01 2008-02-07 00:00:00 cmct 10.2 2008-02-07 00:00:00 core 28.059999 2008-02-07 00:00:00 expo 30.77 2008-02-07 00:00:00 cvgi 9.94 2008-02-07 00:00:00 cfcb 17.628236 2008-02-07 00:00:00 dwsn 7.50005 2008-02-07 00:00:00 educ 6.22 2008-02-07 00:00:00 cyan 1.25 2008-02-07 00:00:00 feim 8.92 2008-02-07 00:00:00 bokf 53.0 2008-02-07 00:00:00 cdti 15.900317 2008-02-07 00:00:00 dysl 1.95 2008-02-07 00:00:00 bwld 24.780001 2008-02-07 00:00:00 depo 3.41 2008-02-07 00:00:00 bgfv 12.37 2008-02-07 00:00:00 dwch 3.67 2008-02-07 00:00:00 bvsn 1.57 2008-02-07 00:00:00 cui 0.249975 2008-02-07 00:00:00 atrs 1.04 2008-02-07 00:00:00 cycc 4.400014 2008-02-07 00:00:00 clmt 35.849998 2008-02-07 00:00:00 fast 41.299999 2008-02-07 00:00:00 aey 5.94 2008-02-07 00:00:00 aste 33.450001 2008-02-07 00:00:00 ccbg 28.18 2008-02-07 00:00:00 cgen 2.63 2008-02-07 00:00:00 clrb 0.769999 2008-02-07 00:00:00 acxm 11.29 2008-02-07 00:00:00 achc 2.64 2008-02-07 00:00:00 alco 42.5 2008-02-07 00:00:00 cvlt 14.8 2008-02-07 00:00:00 cass 31.300005 2008-02-07 00:00:00 atni 34.709999 2008-02-07 00:00:00 cyrx 1.09956 2008-02-07 00:00:00 dest 19.09 2008-02-07 00:00:00 bcrx 4.13 2008-02-07 00:00:00 bset 12.48 2008-02-07 00:00:00 chmg 26.799999 2008-02-07 00:00:00 bios 7.81 2008-02-07 00:00:00 carv 16.440823 2008-02-07 00:00:00 ffbc 12.05 2008-02-07 00:00:00 eslt 56.349998 2008-02-07 00:00:00 ecpg 8.13 2008-02-07 00:00:00 cpst 1.47 2008-02-07 00:00:00 cdzi 17.84 2008-02-07 00:00:00 abcb 15.890038 2008-02-07 00:00:00 clro 5.38 2008-02-07 00:00:00 boch 8.59 2008-02-07 00:00:00 ebay 28.48 2008-02-07 00:00:00 banfp 24.5 2008-02-07 00:00:00 cmcsa 17.610001 2008-02-07 00:00:00 cbak 4.35 2008-02-07 00:00:00 flir 32.5 2008-02-07 00:00:00 crus 4.63 2008-02-07 00:00:00 aray 11.0 2008-02-07 00:00:00 brkl 10.1 2008-02-07 00:00:00 caty 26.139999 2008-02-07 00:00:00 drys 72.239974 2008-02-07 00:00:00 cmls 6.36 2008-02-07 00:00:00 expe 23.950001 2008-02-07 00:00:00 artw 25.5 2008-02-07 00:00:00 bosc 1.85 2008-02-07 00:00:00 bfin 16.1 2008-02-07 00:00:00 blfs 0.060001 2008-02-07 00:00:00 aame 1.69 2008-02-07 00:00:00 dcom 15.89 2008-02-07 00:00:00 dvax 5.37 2008-02-07 00:00:00 csiq 18.99 2008-02-07 00:00:00 adtn 19.67 2008-02-07 00:00:00 czfc 10.0 2008-02-07 00:00:00 finl 2.5 2008-02-07 00:00:00 bbgi 5.75 2008-02-07 00:00:00 avav 23.33 2008-02-07 00:00:00 dorm 11.03 2008-02-07 00:00:00 bsrr 24.5 2008-02-07 00:00:00 bwina 24.200001 2008-02-07 00:00:00 cnmd 27.290001 2008-02-07 00:00:00 asml 25.26 2008-02-07 00:00:00 cznc 21.0 2008-02-07 00:00:00 call 0.71 2008-02-07 00:00:00 cffi 31.75 2008-02-07 00:00:00 ancx 7.6 2008-02-07 00:00:00 ardm 1.21 2008-02-07 00:00:00 cidm 2.99 2008-02-07 00:00:00 cbmx 8.210004 2008-02-07 00:00:00 boom 54.869999 2008-02-07 00:00:00 aiq 10.52 2008-02-07 00:00:00 artx 1.79 2008-02-07 00:00:00 fcap 15.99 2008-02-07 00:00:00 atro 32.820047 2008-02-07 00:00:00 cgnx 15.78 2008-02-07 00:00:00 arlp 37.869999 2008-02-07 00:00:00 exel 6.97 2008-02-07 00:00:00 exls 19.48 2008-02-07 00:00:00 dwaq 46.369999 2008-02-07 00:00:00 edap 4.4 2008-02-07 00:00:00 exas 2.34 2008-02-07 00:00:00 ezpw 12.99 2008-02-07 00:00:00 akam 33.360001 2008-02-07 00:00:00 cunb 14.1 2008-02-07 00:00:00 bsqr 5.47 2008-02-07 00:00:00 cenx 54.709999 2008-02-07 00:00:00 artna 18.870001 2008-02-07 00:00:00 cplp 20.4 2008-02-07 00:00:00 cmtl 45.119999 2008-02-07 00:00:00 ctbi 29.05 2008-02-07 00:00:00 amwd 22.09 2008-02-07 00:00:00 acfc 10.04 2008-02-07 00:00:00 entg 7.58 2008-02-07 00:00:00 arow 21.949951 2008-02-07 00:00:00 cyccp 4.52 2008-02-07 00:00:00 crai 43.189999 2008-02-07 00:00:00 cigi 22.950008 2008-02-07 00:00:00 axas 3.69 2008-02-07 00:00:00 chrw 55.73 2008-02-07 00:00:00 dave 11.1 2008-02-07 00:00:00 cnob 11.3 2008-02-07 00:00:00 agen 2.260045 2008-02-07 00:00:00 cent 5.98 2008-02-07 00:00:00 dswl 6.1 2008-02-07 00:00:00 camp 2.81 2008-02-07 00:00:00 edgw 6.88 2008-02-07 00:00:00 adbe 33.07 2008-02-07 00:00:00 dxyn 8.91 2008-02-07 00:00:00 eeft 26.049999 2008-02-07 00:00:00 cban 13.5 2008-02-07 00:00:00 chkp 20.860001 2008-02-07 00:00:00 cost 65.389999 2008-02-07 00:00:00 amgn 47.049999 2008-02-07 00:00:00 axdx 4.4 2008-02-07 00:00:00 csbk 10.160003 2008-02-07 00:00:00 denn 3.19 2008-02-07 00:00:00 ffiv 22.08 2008-02-07 00:00:00 alqa 0.370046 2008-02-07 00:00:00 bpop 13.12 2008-02-07 00:00:00 cmpr 36.490002 2008-02-07 00:00:00 ctws 24.469999 2008-02-07 00:00:00 csbr 1.04 2008-02-07 00:00:00 bidu 242.910004 2008-02-07 00:00:00 cnbka 21.620001 2008-02-07 00:00:00 dxpe 36.049999 2008-02-07 00:00:00 bbsi 18.389999 2008-02-07 00:00:00 asna 12.08 2008-02-07 00:00:00 disca 22.710001 2008-02-07 00:00:00 evol 2.34 2008-02-07 00:00:00 alks 13.72 2008-02-07 00:00:00 cwst 11.56 2008-02-07 00:00:00 amsc 20.25 2008-02-07 00:00:00 bmrn 36.939999 2008-02-07 00:00:00 fbms 21.0 2008-02-07 00:00:00 cprx 3.49 2008-02-07 00:00:00 ecol 23.389999 2008-02-07 00:00:00 agys 12.5 2008-02-07 00:00:00 brcd 6.67 2008-02-07 00:00:00 cwco 23.049999 2008-02-07 00:00:00 chnr 23.83 2008-02-07 00:00:00 adsk 39.02 2008-02-07 00:00:00 aaxn 11.16 2008-02-07 00:00:00 casi 1.120011 2008-02-07 00:00:00 agii 40.509999 2008-02-07 00:00:00 cvco 32.349998 2008-02-07 00:00:00 cbli 4.45 2008-02-07 00:00:00 ande 48.700006 2008-02-07 00:00:00 calm 29.389999 2008-02-07 00:00:00 csfl 17.5 2008-02-07 00:00:00 cdns 10.9 2008-02-07 00:00:00 dmlp 20.450001 2008-02-07 00:00:00 esbk 19.370001 2008-02-07 00:00:00 dakt 19.5 2008-02-07 00:00:00 adxs 0.14 2008-02-07 00:00:00 dish 29.870001 2008-02-07 00:00:00 amtd 18.059999 2008-02-07 00:00:00 biol 3.499989 2008-02-07 00:00:00 endp 25.469999 2008-02-07 00:00:00 avhi 41.259998 2008-02-07 00:00:00 eml 17.200001 2008-02-07 00:00:00 camt 1.5 2008-02-07 00:00:00 bmra 1.1 2008-02-07 00:00:00 clwt 2.520025 2008-02-07 00:00:00 aal 16.440001 2008-02-07 00:00:00 esio 16.48 2008-02-07 00:00:00 atsg 3.55 2008-02-07 00:00:00 dynt 1.1 2008-02-07 00:00:00 cnit 7.7 2008-02-07 00:00:00 asrvp 24.41 2008-02-07 00:00:00 atrc 13.56 2008-02-07 00:00:00 evlv 6.35 2008-02-07 00:00:00 atec 5.749998 2008-02-07 00:00:00 cpsi 22.99 2008-02-07 00:00:00 azpn 13.93 2008-02-07 00:00:00 cvv 3.4 2008-02-07 00:00:00 cntf 4.18 2008-02-07 00:00:00 cown 9.95 2008-02-07 00:00:00 aezs 1.660003 2008-02-07 00:00:00 banf 43.709999 2008-02-07 00:00:00 cmco 29.219999 2008-02-07 00:00:00 esca 9.15 2008-02-07 00:00:00 cnty 5.11 2008-02-07 00:00:00 else 5.25 2008-02-07 00:00:00 eqix 71.150002 2008-02-07 00:00:00 asfi 19.1 2008-02-07 00:00:00 amswa 8.61 2008-02-07 00:00:00 bwinb 26.0 2008-02-07 00:00:00 arrs 9.07 2008-02-07 00:00:00 bldr 7.84 2008-02-07 00:00:00 cspi 7.52 2008-02-07 00:00:00 ccrn 12.59 2008-02-07 00:00:00 cers 6.38 2008-02-07 00:00:00 farm 23.700001 2008-02-07 00:00:00 crds 0.59 2008-02-07 00:00:00 ahpi 7.18 2008-02-07 00:00:00 dgas 26.15 2008-02-07 00:00:00 bwen 11.15 2008-02-07 00:00:00 esgr 106.629997 2008-02-07 00:00:00 cffn 34.000004 2008-02-07 00:00:00 ebtc 12.85 2008-02-07 00:00:00 brid 6.32 2008-02-07 00:00:00 faro 22.889999 2008-02-07 00:00:00 bont 7.46 2008-02-07 00:00:00 bldp 4.64 2008-02-07 00:00:00 avir 3.540071 2008-02-07 00:00:00 czwi 8.93 2008-02-07 00:00:00 aegn 13.25 2008-02-07 00:00:00 ahgp 24.75 2008-02-07 00:00:00 eqfn 8.0 2008-02-07 00:00:00 aapl 124.779999 2008-02-07 00:00:00 colm 42.310001 2008-02-07 00:00:00 elos 14.99 2008-02-07 00:00:00 cern 48.09 2008-02-07 00:00:00 clsn 6.589999 2008-02-07 00:00:00 bmrc 30.99 2008-02-07 00:00:00 dgica 17.15 2008-02-07 00:00:00 chscp 25.68 2008-02-07 00:00:00 cbsh 43.680291 2008-02-07 00:00:00 bksc 13.999997 2008-02-07 00:00:00 becn 9.1 2008-02-07 00:00:00 aaon 18.9 2008-02-07 00:00:00 adra 31.26 2008-02-07 00:00:00 cray 5.36 2008-02-07 00:00:00 ccoi 18.360001 2008-02-07 00:00:00 cacb 12.82 2008-02-07 00:00:00 dlhc 0.7 2008-02-07 00:00:00 cdor 6.25 2008-02-07 00:00:00 aplp 33.599998 2008-02-07 00:00:00 alxn 69.169998 2008-02-07 00:00:00 acet 7.05 2008-02-07 00:00:00 epay 12.89 2008-02-07 00:00:00 alny 30.77 2008-02-07 00:00:00 flxs 14.33 2008-02-07 00:00:00 crme 6.04 2008-02-07 00:00:00 ctsh 27.6 2008-02-07 00:00:00 adi 27.969999 2008-02-07 00:00:00 amd 6.76 2008-02-07 00:00:00 dvcr 11.88 2008-02-07 00:00:00 essa 12.16 2008-02-07 00:00:00 bybk 14.5 2008-02-07 00:00:00 cme 547.43 2008-02-07 00:00:00 biib 62.889999 2008-02-07 00:00:00 clfd 1.05 2008-02-07 00:00:00 asrv 3.08 2008-02-07 00:00:00 anss 34.610001 2008-02-07 00:00:00 aeis 11.39 2008-02-07 00:00:00 bpopn 25.030001 2008-02-07 00:00:00 cbfv 17.450001 2008-02-07 00:00:00 fccy 15.00011 2008-02-07 00:00:00 astc 1.09 2008-02-07 00:00:00 amot 4.67 2008-02-07 00:00:00 acls 4.12 2008-02-07 00:00:00 diod 23.280001 2008-02-07 00:00:00 cpss 3.19 2008-02-07 00:00:00 bbh 164.289997 2008-02-07 00:00:00 fele 37.560001 2008-02-07 00:00:00 abmd 15.4 2008-02-07 00:00:00 dxcm 8.16 2008-02-07 00:00:00 aemd 0.57 2008-02-07 00:00:00 arcb 29.51 2008-02-07 00:00:00 chdn 50.709999 2008-02-07 00:00:00 cvcy 11.69 2008-02-07 00:00:00 cytr 2.279939 2008-02-07 00:00:00 fcco 15.5 2008-02-07 00:00:00 emitf 44.870087 2008-02-07 00:00:00 abax 28.68 2008-02-07 00:00:00 asur 0.709999 2008-02-07 00:00:00 bbox 32.509998 2008-02-07 00:00:00 arna 7.77 2008-02-07 00:00:00 cfnb 10.0 2008-02-07 00:00:00 clbs 1.47 2008-02-07 00:00:00 efii 14.87 2008-02-07 00:00:00 cobz 14.3 2008-02-07 00:00:00 cohr 26.450001 2008-02-07 00:00:00 chy 14.48 2008-02-07 00:00:00 creg 2.52 2008-02-07 00:00:00 ctrn 14.94 2008-02-07 00:00:00 cece 9.71 2008-02-07 00:00:00 drad 3.1 2008-02-07 00:00:00 bgcp 12.29 2008-02-07 00:00:00 emci 22.379999 2008-02-07 00:00:00 acgl 71.51001 2008-02-07 00:00:00 amed 44.119999 2008-02-07 00:00:00 csii 2.35 2008-02-07 00:00:00 ffic 16.799999 2008-02-07 00:00:00 bebe 11.82 2008-02-07 00:00:00 algt 31.860001 2008-02-07 00:00:00 cemi 0.28 2008-02-07 00:00:00 cree 31.93 2008-02-07 00:00:00 anip 3.800304 2008-02-07 00:00:00 cinf 38.630001 2008-02-07 00:00:00 etfc 4.83 2008-02-07 00:00:00 dspg 11.64 2008-02-07 00:00:00 ctic 1.599998 2008-02-07 00:00:00 egbn 14.250001 2008-02-07 00:00:00 allt 4.0 2008-02-07 00:00:00 cyrn 4.48 2008-02-07 00:00:00 alot 9.97 2008-02-07 00:00:00 aehr 7.24 2008-02-07 00:00:00 cfnl 8.5 2008-02-07 00:00:00 alog 60.849998 2008-02-07 00:00:00 cybe 10.64 2008-02-07 00:00:00 achn 5.81 2008-02-07 00:00:00 extr 3.18 2008-02-07 00:00:00 casm 5.47 2008-02-07 00:00:00 arci 6.05 2008-02-07 00:00:00 fdef 21.299999 2008-02-07 00:00:00 caas 6.49 2008-02-07 00:00:00 emcf 25.5 2008-02-07 00:00:00 dfbg 0.909999 2008-02-07 00:00:00 esnd 55.810001 2008-02-07 00:00:00 bdsi 2.7
# most profitable stocks to buy on 2007-01-03
profits={}
for k , v in stock_data_values.items():
final_price_per=v["close"][-1]-v["close"][0]/v["close"][0]
profits[k]=final_price_per*100
ordered_price=sorted(profits,key=(lambda i:i[1]),reverse=True)
ordered_price[-10:]
['farm', 'faro', 'aapl', 'baby', 'aaxn', 'aaon', 'cacb', 'casi', 'casm', 'caas']