prices.csv

symbol,date,open,high,low,close,volume,adj_close
FCO,2016-01-04,7.64,7.65,7.59,7.64,27600,7.64
FCO,2015-12-31,7.73,7.76,7.67,7.69,16700,7.69
ACU,2016-01-04,17.030001,17.59,17.00,17.24,3300,17.24
ACU,2015-12-31,17.50,17.50,17.00,17.40,3700,17.40
AIII,2016-01-04,1.23,1.24,1.23,1.24,600,1.24
AIII,2015-12-31,1.23,1.26,1.23,1.26,600,1.26
ATNM,2016-01-04,3.19,3.50,3.02,3.40,1690400,3.40
ATNM,2015-12-31,3.12,3.279,2.95,3.23,1043500,3.23
AE,2016-01-04,37.799999,38.990002,36.84,38.23,13400,38.23
AE,2015-12-31,36.43,39.50,35.360001,38.400002,21400,38.400002
ADK,2016-01-04,2.54,2.54,1.85,2.20,255800,2.20
ADK,2015-12-31,2.28,2.51,2.28,2.49,109800,2.49
IF,2016-01-04,5.47,5.47,5.35,5.43,6700,5.43
IF,2015-12-31,5.50,5.64,5.47,5.52,14900,5.52
XXII,2016-01-04,1.38,1.44,1.33,1.40,571700,1.40
XXII,2015-12-31,1.39,1.42,1.35,1.40,217600,1.40
IAF,2016-01-04,5.24,5.33,5.23,5.33,80800,5.33
IAF,2015-12-31,5.40,5.45,5.40,5.45,61800,5.45
CH,2016-01-04,5.47,5.53,5.43,5.45,26600,5.45
CH,2015-12-31,5.49,5.59,5.49,5.58,80700,5.58
FAX,2016-01-04,4.54,4.60,4.52,4.60,1084200,4.60
FAX,2015-12-31,4.56,4.60,4.55,4.57,1111200,4.57
WGA,2016-01-04,0.49,0.49,0.47,0.47,56600,0.47
WGA,2015-12-31,0.50,0.50,0.48,0.49,46300,0.49
ACY,2016-01-04,12.14,12.46,12.08,12.20,9800,12.20
ACY,2015-12-31,12.44,12.70,12.14,12.70,5200,12.70
AAU,2016-01-04,0.71,0.71,0.64,0.66,94800,0.66
AAU,2015-12-31,0.66,0.69,0.63,0.68,141100,0.68
AIRI,2016-01-04,8.14,8.27,8.12,8.23,5600,8.23
AIRI,2015-12-31,7.92,8.27,7.80,8.15,3700,8.15
AXU,2016-01-04,0.34,0.35,0.34,0.35,271500,0.35
AXU,2015-12-31,0.35,0.36,0.33,0.34,263600,0.34
DIT,2016-01-04,80.75,82.089996,79.50,80.50,4900,80.50
DIT,2015-12-31,79.150002,82.099998,79.010002,80.349998,11900,80.070001
ADGE,2016-01-04,0.37,0.39,0.36,0.39,5800,0.39
ADGE,2015-12-31,0.31,0.33,0.29,0.33,58900,0.33
APT,2016-01-04,1.75,1.79,1.72,1.72,40600,1.72
APT,2015-12-31,1.66,1.76,1.66,1.75,83000,1.75
ISL,2016-01-04,17.030001,17.18,17.030001,17.18,8100,17.18
ISL,2015-12-31,17.27,17.360001,17.26,17.26,2100,17.26
AAMC,2016-01-04,16.440001,20.040001,16.41,20.01,51200,20.01
AAMC,2015-12-31,17.26,17.41,16.799999,17.16,30700,17.16
AFCO,2016-01-04,6.92,7.02,6.92,6.99,39900,6.99
AFCO,2015-12-31,7.02,7.06,6.90,7.04,97900,7.04
ALN,2016-01-04,1.22,1.22,1.15,1.20,12400,1.20
ALN,2015-12-31,1.17,1.23,1.11,1.22,125100,1.22
AMPE,2016-01-04,3.45,3.49,3.26,3.31,220400,3.31
AMPE,2015-12-31,3.48,3.53,3.38,3.50,95900,3.50
AMS,2016-01-04,1.89,1.89,1.89,1.89,300,1.89
AMS,2015-12-31,1.73,1.85,1.69,1.84,8400,1.84
AXN,2016-01-04,0.66,0.66,0.60,0.64,186900,0.64
AXN,2015-12-31,0.82,0.82,0.62,0.67,779600,0.67
AMCO,2016-01-04,0.40,0.44,0.39,0.44,117000,0.44
AMCO,2015-12-31,0.43,0.43,0.38,0.40,31000,0.40
AKG,2016-01-04,1.51,1.52,1.46,1.50,184400,1.50
AKG,2015-12-31,1.45,1.48,1.45,1.46,111500,1.46
HRT,2016-01-04,5.45,5.45,5.45,5.45,400,5.45
HRT,2015-12-31,5.39,5.49,5.39,5.48,1800,5.48
AINC,2016-01-04,52.540001,54.619999,52.50,53.91,2000,53.91
AINC,2015-12-31,54.50,54.50,52.099998,53.25,4700,53.25
AST,2016-01-04,3.85,3.85,3.52,3.77,106500,3.77
AST,2015-12-31,4.03,4.09,3.87,3.93,104400,3.93
AWX,2016-01-04,1.89,1.89,1.89,1.89,000,1.89
AWX,2015-12-31,1.85,1.90,1.85,1.89,2900,1.89
ASM,2016-01-04,0.90,0.93,0.88,0.89,46100,0.89
ASM,2015-12-31,0.90,0.91,0.89,0.90,44400,0.90
BTG,2016-01-04,1.03,1.07,1.01,1.03,2817300,1.03
BTG,2015-12-31,1.01,1.02,1.00,1.02,916400,1.02
BTN,2016-01-04,4.64,4.69,4.61,4.61,5100,4.61
BTN,2015-12-31,4.57,4.66,4.52,4.61,30100,4.61
BKJ,2016-01-04,11.00,11.02,10.90,10.95,2500,10.95
BKJ,2015-12-31,11.37,11.37,11.12,11.13,9800,11.13
BCV,2016-01-04,17.99,17.99,17.76,17.870001,16500,17.870001
BCV,2015-12-31,18.200001,18.299999,18.16,18.200001,7400,18.200001
BAA,2016-01-04,0.21,0.22,0.20,0.21,874000,0.21
BAA,2015-12-31,0.20,0.21,0.19,0.20,1098500,0.20
BHB,2016-01-04,34.369999,34.369999,33.16,33.790001,7100,33.790001
BHB,2015-12-31,34.790001,35.049999,34.41,34.419998,7600,34.419998
BRN,2016-01-04,1.95,1.95,1.95,1.95,1100,1.95
BRN,2015-12-31,1.88,1.97,1.88,1.88,6600,1.88
BPMX,2016-01-04,1.57,1.57,1.42,1.55,92500,1.55
BPMX,2015-12-31,1.46,1.52,1.459,1.52,59100,1.52
BGSF,2016-01-04,14.75,14.75,14.03,14.16,8400,14.16
BGSF,2015-12-31,14.38,15.00,14.38,14.95,11700,14.95
BTX,2016-01-04,3.85,3.88,3.55,3.68,612700,3.68
BTX,2015-12-31,4.38,4.41,4.03,4.10,306800,4.10
BGI,2016-01-04,0.35,0.35,0.32,0.35,5000,0.35
BGI,2015-12-31,0.38,0.38,0.30,0.37,182300,0.37
BZM,2016-01-04,15.09,15.09,14.65,14.76,10100,14.76
BZM,2015-12-31,14.86,14.95,14.67,14.95,8300,14.95
MHE,2016-01-04,13.47,13.47,13.30,13.31,2800,13.31
MHE,2015-12-31,13.17,13.39,13.17,13.38,11800,13.38
BLE,2016-01-04,15.31,15.39,15.31,15.37,21400,15.37
BLE,2015-12-31,15.34,15.36,15.29,15.31,25900,15.31
BLJ,2016-01-04,14.74,14.74,14.56,14.56,1400,14.56
BLJ,2015-12-31,14.51,14.94,14.51,14.74,9000,14.74
BFY,2016-01-04,15.04,15.04,14.87,14.97,11800,14.97
BFY,2015-12-31,14.98,15.03,14.95,14.98,7100,14.98
BHV,2016-01-04,20.00,20.040001,19.50,20.040001,3200,20.040001
BHV,2015-12-31,19.530001,19.75,19.040001,19.75,3400,19.75
BDR,2016-01-04,0.42,0.42,0.38,0.40,4500,0.40
BDR,2015-12-31,0.48,0.48,0.39,0.40,15200,0.40
BRG,2016-01-04,11.75,11.93,11.42,11.91,182500,11.91
BRG,2015-12-31,11.91,12.17,11.79,11.85,155000,11.85
BVX,2016-01-04,2.19,2.40,2.06,2.40,98200,2.40
BVX,2015-12-31,2.00,2.12,1.87,2.10,237800,2.10
BZC,2016-01-04,19.799999,19.799999,19.799999,19.799999,000,19.799999
BZC,2015-12-31,19.629999,19.799999,19.57,19.799999,48000,19.799999
BTI,2016-01-04,109.370003,109.459999,107.75,108.559998,397700,108.559998
BTI,2015-12-31,111.709999,112.370003,110.330002,110.449997,87100,110.449997
ROX,2016-01-04,1.23,1.24,1.20,1.22,169900,1.22
ROX,2015-12-31,1.24,1.26,1.23,1.23,104500,1.23
CANF,2016-01-04,2.91,2.95,2.85,2.85,195000,2.85
CANF,2015-12-31,2.91,2.99,2.91,2.92,93500,2.92
CAW,2016-01-04,3.14,3.14,2.99,3.12,2100,3.12
CAW,2015-12-31,3.13,3.13,3.00,3.12,6500,3.12
CVM,2016-01-04,0.37,0.43,0.36,0.40,842900,0.40
CVM,2015-12-31,0.37,0.39,0.37,0.37,1040400,0.37
CEF,2016-01-04,10.13,10.28,10.09,10.15,488000,10.15
CEF,2015-12-31,10.00,10.13,9.96,9.99,1592900,9.99
GTU,2016-01-04,38.099998,38.700001,38.099998,38.509998,33300,38.509998
GTU,2015-12-31,37.830002,38.040001,37.68,37.700001,158400,37.700001
CET,2016-01-04,18.90,18.90,18.51,18.52,71100,18.52
CET,2015-12-31,19.030001,19.32,18.889999,19.02,113200,19.02
LEU,2016-01-04,1.32,1.46,1.32,1.38,43000,1.38
LEU,2015-12-31,1.37,1.38,1.28,1.32,38700,1.32
CQH,2016-01-04,17.219999,17.549999,17.16,17.48,124200,17.48
CQH,2015-12-31,16.90,17.49,16.90,17.40,50400,17.40
LNG,2016-01-04,37.009998,37.990002,36.41,37.509998,2246200,37.509998
LNG,2015-12-31,36.470001,37.880001,36.400002,37.25,1722400,37.25
CPHI,2016-01-04,0.15,0.17,0.13,0.16,98400,0.16
CPHI,2015-12-31,0.16,0.16,0.15,0.16,30200,0.16
CVR,2016-01-04,23.73,24.27,23.73,24.27,700,24.27
CVR,2015-12-31,23.120001,23.33,23.030001,23.18,1900,23.18
CNR,2016-01-04,0.87,0.92,0.87,0.92,200,0.92
CNR,2015-12-31,0.89,0.91,0.89,0.91,700,0.91
GLV,2016-01-04,13.32,13.41,13.09,13.38,46300,13.38
GLV,2015-12-31,13.45,13.57,13.36,13.47,29300,13.47
CKX,2016-01-04,9.94,9.94,9.94,9.94,000,9.94
CKX,2015-12-31,9.91,9.99,9.91,9.94,5900,9.94
GLQ,2016-01-04,12.30,12.46,12.25,12.40,50300,12.40
GLQ,2015-12-31,12.57,12.60,12.47,12.53,81000,12.53
CQP,2016-01-04,25.24,26.450001,25.24,25.73,210500,25.73
CQP,2015-12-31,25.00,26.450001,25.00,26.07,329200,26.07
CTO,2016-01-04,52.00,53.00,51.619999,52.25,19300,52.25
CTO,2015-12-31,51.709999,53.00,51.330002,52.709999,24400,52.709999
CCF,2016-01-04,40.549999,42.00,37.50,38.93,25500,38.93
CCF,2015-12-31,40.950001,41.490002,40.610001,40.73,10700,40.73
MOC,2016-01-04,2.28,2.38,2.28,2.34,7800,2.34
MOC,2015-12-31,2.23,2.34,2.23,2.31,4300,2.31
GLO,2016-01-04,10.16,10.34,10.13,10.29,299300,10.29
GLO,2015-12-31,10.35,10.52,10.35,10.44,260500,10.44
MCF,2016-01-04,6.40,6.53,6.05,6.40,141200,6.40
MCF,2015-12-31,6.30,6.50,6.25,6.41,127900,6.41
CUO,2016-01-04,14.95,14.95,14.95,14.95,000,14.95
CUO,2015-12-31,14.95,14.95,14.95,14.95,100,14.95
LODE,2016-01-04,0.40,0.42,0.38,0.39,98400,0.39
LODE,2015-12-31,0.37,0.40,0.35,0.40,550500,0.40
CIX,2016-01-04,11.40,11.40,11.40,11.40,000,11.40
CIX,2015-12-31,11.25,11.40,11.25,11.40,3200,11.40
CMT,2016-01-04,12.75,12.76,11.90,12.25,49900,12.25
CMT,2015-12-31,13.19,13.19,12.80,12.83,38500,12.83
CVRS,2016-01-04,3.14,3.17,3.03,3.16,92700,3.16
CVRS,2015-12-31,3.10,3.28,3.01,3.21,145200,3.21
CRMD,2016-01-04,1.98,2.00,1.87,1.90,259600,1.90
CRMD,2015-12-31,2.03,2.07,1.99,2.03,171600,2.03
CRF,2016-01-04,16.559999,16.799999,16.52,16.74,128900,16.74
CRF,2015-12-31,16.879999,16.940001,16.73,16.889999,46500,16.889999
CLM,2016-01-04,15.57,15.79,15.36,15.76,179700,15.76
CLM,2015-12-31,15.70,15.78,15.60,15.66,98400,15.66
CVU,2016-01-04,9.40,9.73,9.40,9.66,10500,9.66
CVU,2015-12-31,9.70,9.74,9.68,9.73,9800,9.73
CIK,2016-01-04,2.78,2.80,2.76,2.80,115900,2.80
CIK,2015-12-31,2.79,2.81,2.77,2.78,137400,2.78
DHY,2016-01-04,2.25,2.28,2.24,2.27,362600,2.27
DHY,2015-12-31,2.26,2.30,2.25,2.28,953700,2.28
CRHM,2016-01-04,2.85,2.99,2.85,2.99,14400,2.99
CRHM,2015-12-31,3.10,3.10,2.95,2.95,32200,2.95
CRVP,2016-01-04,0.56,0.60,0.56,0.58,5600,0.58
CRVP,2015-12-31,0.57,0.59,0.57,0.58,6800,0.58
CVSL,2016-01-04,0.964,1.05,0.95,0.98,77000,0.98
CVSL,2015-12-31,1.05,1.05,0.97,0.99,145800,0.99
DAKP,2016-01-04,0.25,0.26,0.25,0.26,14300,0.26
DAKP,2015-12-31,0.27,0.27,0.25,0.25,345500,0.25
DXR,2016-01-04,7.60,7.60,7.60,7.60,000,7.60
DXR,2015-12-31,7.60,7.60,7.60,7.60,000,7.60
VCF,2016-01-04,14.57,14.64,14.50,14.50,1600,14.50
VCF,2015-12-31,14.56,14.64,14.49,14.59,11100,14.59
VFL,2016-01-04,13.14,13.14,13.10,13.11,6600,13.11
VFL,2015-12-31,13.13,13.19,12.99,12.99,18100,12.99
VMM,2016-01-04,13.25,13.40,13.25,13.40,18800,13.40
VMM,2015-12-31,13.40,13.40,13.30,13.33,12700,13.33
DLA,2016-01-04,13.97,14.17,13.76,13.77,9200,13.77
DLA,2015-12-31,14.03,14.19,13.91,14.04,6000,14.04
DNN,2016-01-04,0.50,0.50,0.47,0.48,556800,0.48
DNN,2015-12-31,0.45,0.50,0.44,0.50,905500,0.50
DGSE,2016-01-04,0.31,0.31,0.31,0.31,200,0.31
DGSE,2015-12-31,0.30,0.35,0.30,0.33,26300,0.33
DPW,2016-01-04,0.53,0.58,0.53,0.58,1900,0.58
DPW,2015-12-31,0.55,0.55,0.50,0.54,4300,0.54
DSS,2016-01-04,0.173,0.19,0.167,0.175,43900,0.175
DSS,2015-12-31,0.17,0.172,0.165,0.171,211800,0.171
DMF,2016-01-04,9.45,9.48,9.42,9.45,28700,9.45
DMF,2015-12-31,9.48,9.52,9.44,9.44,29100,9.44
DXI,2016-01-04,0.16,0.18,0.14,0.17,35300,0.17
DXI,2015-12-31,0.15,0.18,0.15,0.16,187600,0.16
GRF,2016-01-04,7.45,7.46,7.45,7.46,700,7.46
GRF,2015-12-31,7.59,7.59,7.59,7.59,000,7.59
ESTE,2016-01-04,13.37,13.49,13.13,13.46,2000,13.46
ESTE,2015-12-31,13.22,13.33,13.00,13.31,2800,13.31
EVM,2016-01-04,12.17,12.18,12.10,12.16,53700,12.16
EVM,2015-12-31,12.16,12.18,12.12,12.15,27400,12.15
EIA,2016-01-04,12.73,12.97,12.73,12.80,4400,12.80
EIA,2015-12-31,12.77,12.99,12.75,12.81,4300,12.81
CEV,2016-01-04,13.40,13.41,13.25,13.29,16200,13.29
CEV,2015-12-31,13.41,13.44,13.33,13.33,17700,13.33
EVV,2016-01-04,12.67,12.67,12.54,12.56,414800,12.56
EVV,2015-12-31,12.57,12.76,12.53,12.76,498200,12.76
MMV,2016-01-04,14.10,14.10,14.08,14.08,400,14.08
MMV,2015-12-31,14.04,14.04,13.94,14.03,4900,14.03
MAB,2016-01-04,14.83,14.90,14.83,14.90,7400,14.90
MAB,2015-12-31,14.60,14.83,14.47,14.83,18700,14.83
MIW,2016-01-04,13.76,13.85,13.72,13.83,2300,13.83
MIW,2015-12-31,13.85,13.85,13.85,13.85,000,13.85
EMI,2016-01-04,13.13,13.13,13.02,13.02,900,13.02
EMI,2015-12-31,13.08,13.13,12.98,13.13,7900,13.13
EIM,2016-01-04,12.95,13.00,12.95,13.00,139300,13.00
EIM,2015-12-31,12.98,13.01,12.97,12.98,114600,12.98
EVJ,2016-01-04,12.61,12.65,12.56,12.59,3000,12.59
EVJ,2015-12-31,12.52,12.99,12.52,12.69,13000,12.69
NYH,2016-01-04,12.37,12.52,12.37,12.49,5300,12.49
NYH,2015-12-31,12.48,12.64,12.38,12.47,13200,12.47
EVY,2016-01-04,14.15,14.15,14.14,14.14,1900,14.14
EVY,2015-12-31,14.15,14.16,14.01,14.15,7900,14.15
ENX,2016-01-04,13.13,13.14,13.08,13.10,8400,13.10
ENX,2015-12-31,13.11,13.15,13.04,13.13,40700,13.13
EIV,2016-01-04,13.25,13.37,13.15,13.30,17800,13.30
EIV,2015-12-31,13.20,13.29,13.18,13.18,54400,13.18
EMJ,2016-01-04,13.98,13.98,13.81,13.81,800,13.81
EMJ,2015-12-31,13.97,14.05,13.81,13.81,2800,13.81
EVO,2016-01-04,14.04,14.23,14.04,14.23,7700,14.23
EVO,2015-12-31,14.00,14.06,13.96,14.02,21400,14.02
EIP,2016-01-04,13.40,13.43,13.18,13.42,4600,13.42
EIP,2015-12-31,13.24,13.43,13.15,13.22,7500,13.22
EVP,2016-01-04,12.00,12.19,12.00,12.05,22400,12.05
EVP,2015-12-31,12.14,12.22,12.08,12.08,1100,12.08
ELMD,2016-01-04,1.95,2.05,1.78,1.93,33700,1.93
ELMD,2015-12-31,1.85,1.90,1.85,1.90,3500,1.90
EIO,2016-01-04,13.52,13.52,13.45,13.45,1400,13.45
EIO,2015-12-31,13.40,13.42,13.40,13.42,700,13.42
ETAK,2016-01-04,0.29,0.29,0.27,0.28,32900,0.28
ETAK,2015-12-31,0.27,0.28,0.26,0.27,275700,0.27
ELLO,2016-01-04,8.61,8.61,8.61,8.61,000,8.61
ELLO,2015-12-31,8.61,8.61,8.61,8.61,000,8.61
ECF,2016-01-04,7.72,7.72,7.57,7.67,37000,7.67
ECF,2015-12-31,7.77,7.77,7.65,7.75,17300,7.75
EMAN,2016-01-04,1.37,1.41,1.26,1.31,76800,1.31
EMAN,2015-12-31,1.44,1.44,1.38,1.40,59500,1.40
MSN,2016-01-04,0.99,1.03,0.94,1.00,42100,1.00
MSN,2015-12-31,0.96,0.99,0.96,0.99,7900,0.99
EOX,2016-01-04,1.22,1.25,1.14,1.20,116900,1.20
EOX,2015-12-31,1.11,1.28,1.11,1.13,429100,1.13
UUUU,2016-01-04,2.95,2.95,2.70,2.88,381300,2.88
UUUU,2015-12-31,2.64,2.98,2.61,2.95,668900,2.95
ENRJ,2016-01-04,0.30,0.31,0.26,0.26,11100,0.26
ENRJ,2015-12-31,0.30,0.32,0.28,0.30,21000,0.30
ENSV,2016-01-04,0.535,0.57,0.52,0.52,52600,0.52
ENSV,2015-12-31,0.55,0.57,0.531,0.54,134000,0.54
ESNC,2016-01-04,0.37,0.39,0.37,0.37,32600,0.37
ESNC,2015-12-31,0.39,0.40,0.37,0.38,107400,0.38
EGI,2016-01-04,0.24,0.24,0.21,0.24,7000,0.24
EGI,2015-12-31,0.21,0.24,0.21,0.24,27600,0.24
EVI,2016-01-04,4.17,4.17,4.17,4.17,1200,4.17
EVI,2015-12-31,3.80,4.18,3.80,4.17,5800,4.17
ERB,2016-01-04,1.50,1.50,1.42,1.42,2500,1.42
ERB,2015-12-31,1.29,1.50,1.29,1.39,26000,1.39
ESP,2016-01-04,25.25,25.35,25.25,25.35,400,25.35
ESP,2015-12-31,26.379999,26.379999,25.75,25.75,500,25.75
EMXX,2016-01-04,0.42,0.42,0.41,0.41,11800,0.41
EMXX,2015-12-31,0.41,0.44,0.39,0.43,20700,0.43
ERN,2016-01-04,3.06,3.06,2.84,2.90,154100,2.90
ERN,2015-12-31,3.05,3.30,3.03,3.20,207300,3.20
EVBN,2016-01-04,25.17,26.00,25.09,26.00,14500,26.00
EVBN,2015-12-31,25.50,25.719999,25.459999,25.719999,5500,25.719999
EPM,2016-01-04,4.84,4.88,4.61,4.75,50700,4.75
EPM,2015-12-31,4.86,4.92,4.80,4.81,86900,4.81
XRA,2016-01-04,0.32,0.33,0.32,0.33,42500,0.33
XRA,2015-12-31,0.33,0.34,0.32,0.33,122100,0.33
FPP,2016-01-04,0.65,0.68,0.65,0.65,10500,0.65
FPP,2015-12-31,0.55,0.71,0.55,0.62,31800,0.62
FEN,2016-01-04,22.709999,23.84,22.219999,23.389999,172400,23.389999
FEN,2015-12-31,21.530001,23.40,21.530001,23.00,149900,23.00
BDL,2016-01-04,22.00,22.00,22.00,22.00,200,22.00
BDL,2015-12-31,20.74,21.879999,20.74,21.879999,1400,21.879999
FSI,2016-01-04,0.98,0.995,0.93,0.93,30800,0.93
FSI,2015-12-31,0.995,0.995,0.994,0.995,3600,0.995
FTF,2016-01-04,10.67,10.82,10.64,10.71,43900,10.71
FTF,2015-12-31,10.78,10.80,10.69,10.72,84100,10.72
FSP,2016-01-04,10.22,10.28,10.07,10.28,331700,10.28
FSP,2015-12-31,10.41,10.42,10.24,10.35,299500,10.35
FRD,2016-01-04,5.50,5.58,5.50,5.58,2900,5.58
FRD,2015-12-31,5.62,5.63,5.51,5.53,15800,5.53
GGN,2016-01-04,4.82,4.97,4.80,4.97,863000,4.97
GGN,2015-12-31,4.73,4.84,4.72,4.75,710900,4.75
EGAS,2016-01-04,7.44,7.59,7.44,7.52,15800,7.52
EGAS,2015-12-31,7.51,7.51,7.18,7.45,46200,7.45
GST,2016-01-04,1.30,1.38,1.23,1.23,941800,1.23
GST,2015-12-31,1.26,1.35,1.26,1.31,673700,1.31
JOB,2016-01-04,5.72,5.99,5.68,5.82,29400,5.82
JOB,2015-12-31,5.90,6.05,5.57,5.94,27800,5.94
GMO,2016-01-04,0.20,0.21,0.20,0.20,63300,0.20
GMO,2015-12-31,0.20,0.21,0.19,0.20,126200,0.20
GSAT,2016-01-04,1.41,1.44,1.33,1.36,4002100,1.36
GSAT,2015-12-31,1.43,1.48,1.43,1.44,3094100,1.44
GIG,2016-01-04,2.99,3.16,2.61,3.14,1300000,3.14
GIG,2015-12-31,3.16,3.16,3.02,3.04,294500,3.04
GSB,2016-01-04,4.00,4.01,3.90,3.92,38900,3.92
GSB,2015-12-31,4.10,4.10,3.96,4.01,53300,4.01
GLOW,2016-01-04,0.54,0.54,0.52,0.53,6600,0.53
GLOW,2015-12-31,0.51,0.54,0.49,0.50,23000,0.50
GORO,2016-01-04,1.69,1.78,1.64,1.68,517900,1.68
GORO,2015-12-31,1.63,1.69,1.60,1.66,582100,1.66
GSV,2016-01-04,0.68,0.69,0.66,0.68,96000,0.68
GSV,2015-12-31,0.66,0.69,0.66,0.68,133200,0.68
AUMN,2016-01-04,0.21,0.21,0.20,0.20,98400,0.20
AUMN,2015-12-31,0.20,0.21,0.20,0.20,73800,0.20
GSS,2016-01-04,0.18,0.19,0.17,0.18,1156900,0.18
GSS,2015-12-31,0.17,0.17,0.16,0.17,975100,0.17
GRC,2016-01-04,26.50,26.549999,25.32,25.51,58100,25.51
GRC,2015-12-31,26.50,27.40,26.50,26.73,48300,26.73
GV,2016-01-04,1.55,1.55,1.47,1.48,31400,1.48
GV,2015-12-31,1.50,1.55,1.50,1.55,55400,1.55
GTE,2016-01-04,2.18,2.25,2.13,2.18,577500,2.18
GTE,2015-12-31,2.08,2.21,2.08,2.17,1332000,2.17
GRH,2016-01-04,0.10,0.12,0.09,0.11,101900,0.11
GRH,2015-12-31,0.10,0.14,0.10,0.11,150600,0.11
GPL,2016-01-04,0.52,0.53,0.50,0.51,277200,0.51
GPL,2015-12-31,0.50,0.51,0.47,0.50,429100,0.50
GVP,2016-01-04,2.39,2.50,2.39,2.47,45300,2.47
GVP,2015-12-31,2.39,2.40,2.37,2.40,5200,2.40
SIM,2016-01-04,6.57,6.57,6.36,6.53,7100,6.53
SIM,2015-12-31,6.63,6.73,6.54,6.68,1900,6.68
HMG,2016-01-04,10.57,10.57,10.57,10.57,000,10.57
HMG,2015-12-31,10.57,10.57,10.57,10.57,100,10.57
HEB,2016-01-04,0.08,0.08,0.08,0.08,469700,0.08
HEB,2015-12-31,0.08,0.09,0.08,0.08,978000,0.08
HH,2016-01-04,0.08,0.08,0.06,0.07,488200,0.07
HH,2015-12-31,0.07,0.08,0.06,0.06,507700,0.06
HCHC,2016-01-04,5.25,5.29,4.80,5.11,133200,5.11
HCHC,2015-12-31,5.19,5.43,5.15,5.29,186700,5.29
IBIO,2016-01-04,0.55,0.58,0.54,0.56,110200,0.56
IBIO,2015-12-31,0.57,0.58,0.56,0.56,101700,0.56
HUSA,2016-01-04,0.17,0.18,0.16,0.16,85800,0.16
HUSA,2015-12-31,0.16,0.18,0.16,0.17,70000,0.17
IDI,2016-01-04,7.30,7.34,6.90,7.34,133100,7.34
IDI,2015-12-31,7.25,7.59,7.15,7.34,186600,7.34
IEC,2016-01-04,3.26,3.29,3.02,3.10,15200,3.10
IEC,2015-12-31,3.35,3.35,3.08,3.26,34900,3.26
IMH,2016-01-04,17.969999,18.01,17.01,17.290001,68700,17.290001
IMH,2015-12-31,18.129999,18.190001,18.00,18.00,27000,18.00
IOT,2016-01-04,7.58,7.58,7.25,7.25,400,7.25
IOT,2015-12-31,7.58,7.58,7.48,7.48,800,7.48
IRT,2016-01-04,7.47,7.55,7.32,7.48,216800,7.48
IRT,2015-12-31,7.60,7.69,7.50,7.51,129900,7.51
IMUC,2016-01-04,0.36,0.38,0.35,0.35,241000,0.35
IMUC,2015-12-31,0.35,0.38,0.35,0.36,596400,0.36
IGC,2016-01-04,0.26,0.28,0.24,0.24,10500,0.24
IGC,2015-12-31,0.23,0.26,0.23,0.24,25800,0.24
IMO,2016-01-04,32.310001,32.669998,31.780001,32.150002,369700,32.150002
IMO,2015-12-31,32.209999,32.75,32.209999,32.52,155000,32.52
INFU,2016-01-04,2.97,3.05,2.95,3.00,10000,3.00
INFU,2015-12-31,3.00,3.09,2.92,3.02,15600,3.02
IHT,2016-01-04,2.15,2.42,2.15,2.28,5700,2.28
IHT,2015-12-31,2.26,2.26,2.08,2.08,3400,2.08
NSPR,2016-01-04,0.92,0.94,0.89,0.89,88000,0.89
NSPR,2015-12-31,0.90,0.93,0.87,0.88,67900,0.88
IFMI,2016-01-04,1.11,1.18,1.11,1.18,2900,1.18
IFMI,2015-12-31,1.23,1.23,1.06,1.16,62000,1.16
INS,2016-01-04,3.50,3.50,3.25,3.25,12200,3.25
INS,2015-12-31,3.24,3.25,3.23,3.23,2400,3.23
IDN,2016-01-04,1.05,1.20,1.05,1.17,62800,1.17
IDN,2015-12-31,1.05,1.20,1.05,1.10,63600,1.10
THM,2016-01-04,0.20,0.20,0.19,0.19,101300,0.19
THM,2015-12-31,0.19,0.20,0.19,0.20,177000,0.20
INUV,2016-01-04,2.70,2.77,2.56,2.60,42300,2.60
INUV,2015-12-31,2.71,2.77,2.65,2.70,22600,2.70
INTT,2016-01-04,4.23,4.26,4.15,4.16,21200,4.16
INTT,2015-12-31,4.08,4.23,3.95,4.23,28300,4.23
VKI,2016-01-04,11.78,11.84,11.74,11.77,128600,11.77
VKI,2015-12-31,11.82,11.86,11.76,11.78,105800,11.78
ISR,2016-01-04,0.92,0.97,0.92,0.97,170400,0.97
ISR,2015-12-31,0.94,0.97,0.92,0.94,387800,0.94
ITI,2016-01-04,2.13,2.13,1.89,2.05,11400,2.05
ITI,2015-12-31,2.18,2.18,2.10,2.15,29200,2.15
ISDR,2016-01-04,5.80,5.80,5.80,5.80,400,5.80
ISDR,2015-12-31,5.80,5.80,5.80,5.80,200,5.80
KIQ,2016-01-04,1.02,1.09,1.02,1.09,13400,1.09
KIQ,2015-12-31,1.01,1.11,1.00,1.06,36400,1.06
KLDX,2016-01-04,2.10,2.12,1.97,1.99,144900,1.99
KLDX,2015-12-31,2.06,2.06,2.01,2.06,70300,2.06
LTS,2016-01-04,2.72,2.72,2.56,2.64,317100,2.64
LTS,2015-12-31,2.80,2.89,2.73,2.76,305100,2.76
LSG,2016-01-04,0.83,0.86,0.83,0.84,304700,0.84
LSG,2015-12-31,0.82,0.82,0.81,0.81,245900,0.81
LAQ,2016-01-04,15.01,15.05,14.85,14.89,2100,14.89
LAQ,2015-12-31,15.31,15.35,15.10,15.25,19400,15.25
LGL,2016-01-04,3.51,3.71,3.51,3.71,2600,3.71
LGL,2015-12-31,3.73,3.73,3.62,3.70,1800,3.70
LBMH,2016-01-04,3.33,3.35,3.33,3.35,245900,3.35
LBMH,2015-12-31,3.33,3.34,3.33,3.34,91000,3.34
LBY,2016-01-04,21.040001,21.15,20.23,20.92,152600,20.92
LBY,2015-12-31,21.41,21.58,21.209999,21.32,110800,21.32
LIQT,2016-01-04,0.93,1.00,0.90,0.93,119000,0.93
LIQT,2015-12-31,0.94,1.01,0.88,1.01,121900,1.01
LEI,2016-01-04,6.17,8.44,5.80,6.68,5669500,6.68
LEI,2015-12-31,1.85,10.65,1.85,7.30,14017600,7.30
MCZ,2016-01-04,0.40,0.41,0.39,0.40,117800,0.40
MCZ,2015-12-31,0.39,0.41,0.39,0.40,131400,0.40
MVG,2016-01-04,7.08,7.24,7.00,7.09,50000,7.09
MVG,2015-12-31,7.06,7.19,6.99,7.06,81700,7.06
MSTX,2016-01-04,0.42,0.43,0.40,0.42,617200,0.42
MSTX,2015-12-31,0.42,0.43,0.41,0.42,826200,0.42
MJCO,2016-01-04,6.10,6.10,5.99,6.07,11400,6.07
MJCO,2015-12-31,6.084,6.084,6.00,6.00,4900,6.00
MHH,2016-01-04,7.32,7.32,7.10,7.25,1800,7.25
MHH,2015-12-31,7.37,7.37,7.23,7.31,16700,7.31
MDGN,2016-01-04,5.94,5.99,5.83,5.91,118300,5.91
MDGN,2015-12-31,6.10,6.17,6.01,6.02,62700,6.02
IPB,2016-01-04,27.07,27.07,26.360001,26.360001,800,26.360001
IPB,2015-12-31,26.90,26.90,26.90,26.90,300,26.90
CCA,2016-01-04,11.88,12.05,11.82,11.82,3300,11.82
CCA,2015-12-31,11.90,11.90,11.81,11.84,6100,11.84
MGT,2016-01-04,0.23,0.23,0.20,0.20,67200,0.20
MGT,2015-12-31,0.24,0.25,0.22,0.23,124400,0.23
MLSS,2016-01-04,2.34,2.36,2.30,2.36,3600,2.36
MLSS,2015-12-31,2.35,2.35,2.31,2.35,1500,2.35
MGH,2016-01-04,0.15,0.16,0.13,0.14,43600,0.14
MGH,2015-12-31,0.14,0.15,0.13,0.14,60800,0.14
MVF,2016-01-04,10.36,10.38,10.30,10.30,82000,10.30
MVF,2015-12-31,10.26,10.37,10.25,10.25,103300,10.25
MGN,2016-01-04,0.31,0.57,0.30,0.46,330800,0.46
MGN,2015-12-31,0.287,0.412,0.287,0.383,211100,0.383
MZA,2016-01-04,16.709999,16.98,16.709999,16.969999,4200,16.969999
MZA,2015-12-31,16.969999,16.969999,16.790001,16.860001,1500,16.860001
NNVC,2016-01-04,1.18,1.20,1.12,1.14,76400,1.14
NNVC,2015-12-31,1.17,1.25,1.14,1.18,100000,1.18
MXC,2016-01-04,2.60,3.40,2.60,3.266,9900,3.266
MXC,2015-12-31,2.64,3.609,2.60,3.23,70000,3.23
NHC,2016-01-04,61.950001,62.470001,60.32,61.59,37300,61.59
NHC,2015-12-31,62.400002,63.040001,61.50,61.700001,20400,61.700001
NAVB,2016-01-04,1.34,1.35,1.28,1.29,636200,1.29
NAVB,2015-12-31,1.34,1.37,1.32,1.33,445500,1.33
NTIP,2016-01-04,2.11,2.11,1.95,2.02,5600,2.02
NTIP,2015-12-31,2.05,2.10,2.05,2.09,4800,2.09
NBW,2016-01-04,15.88,15.92,15.70,15.87,14100,15.87
NBW,2015-12-31,15.90,15.90,15.72,15.75,6500,15.75
NHS,2016-01-04,10.00,10.12,10.00,10.12,138200,10.12
NHS,2015-12-31,10.08,10.25,10.05,10.09,139000,10.09
NML,2016-01-04,7.90,8.46,7.90,8.44,648100,8.44
NML,2015-12-31,7.55,8.25,7.40,8.16,1173500,8.16
NBH,2016-01-04,15.68,15.83,15.55,15.74,48900,15.74
NBH,2015-12-31,15.69,15.76,15.67,15.72,9400,15.72
NBO,2016-01-04,13.97,14.25,13.97,14.13,14800,14.13
NBO,2015-12-31,14.15,14.15,14.09,14.10,1300,14.10
NRO,2016-01-04,4.93,4.97,4.87,4.87,136100,4.87
NRO,2015-12-31,4.99,5.05,4.95,5.01,112800,5.01
NSU,2016-01-04,2.75,2.75,2.62,2.68,132600,2.68
NSU,2015-12-31,2.77,2.79,2.69,2.71,159000,2.71
UWN,2016-01-04,2.39,2.40,2.21,2.33,210600,2.33
UWN,2015-12-31,2.23,2.36,2.11,2.25,153900,2.25
NGD,2016-01-04,2.37,2.42,2.26,2.35,3380000,2.35
NGD,2015-12-31,2.29,2.33,2.26,2.32,3497800,2.32
GBR,2016-01-04,1.08,1.08,1.08,1.08,000,1.08
GBR,2015-12-31,1.08,1.08,1.08,1.08,500,1.08
NEN,2016-01-04,49.990002,50.459999,49.990002,50.459999,300,50.459999
NEN,2015-12-31,50.93,50.93,50.75,50.75,600,50.75
NSAT,2016-01-04,4.43,4.49,4.38,4.49,2200,4.49
NSAT,2015-12-31,4.40,4.43,4.40,4.43,1200,4.43
HLTH,2016-01-04,2.71,2.78,2.67,2.77,314600,2.77
HLTH,2015-12-31,2.85,2.87,2.75,2.82,189800,2.82
NAK,2016-01-04,0.32,0.32,0.28,0.32,79700,0.32
NAK,2015-12-31,0.29,0.31,0.29,0.31,85100,0.31
NOG,2016-01-04,3.88,3.96,3.75,3.88,989400,3.88
NOG,2015-12-31,3.80,3.93,3.77,3.86,835900,3.86
NCQ,2016-01-04,0.28,0.28,0.28,0.28,90400,0.28
NCQ,2015-12-31,0.29,0.29,0.28,0.28,100500,0.28
NBY,2016-01-04,1.95,2.09,1.95,2.02,21200,2.02
NBY,2015-12-31,2.00,2.19,1.94,2.02,92800,2.02
NG,2016-01-04,4.35,4.44,4.28,4.31,2155500,4.31
NG,2015-12-31,4.27,4.27,4.14,4.21,985500,4.21
NTN,2016-01-04,0.17,0.17,0.15,0.15,122200,0.15
NTN,2015-12-31,0.15,0.16,0.15,0.16,224500,0.16
NVX,2016-01-04,15.25,15.35,15.25,15.32,9100,15.32
NVX,2015-12-31,15.40,15.43,15.31,15.31,24900,15.31
NZH,2016-01-04,14.19,14.22,14.15,14.20,22900,14.20
NZH,2015-12-31,14.23,14.23,14.15,14.15,29200,14.15
NCB,2016-01-04,17.110001,17.25,16.940001,16.950001,10100,16.950001
NCB,2015-12-31,17.17,17.17,17.02,17.02,2400,17.02
NXZ,2016-01-04,14.10,14.15,14.06,14.15,69800,14.15
NXZ,2015-12-31,14.09,14.16,14.07,14.16,80500,14.16
CFD,2016-01-04,8.92,9.01,8.83,8.92,14900,8.92
CFD,2015-12-31,8.90,9.06,8.89,9.02,70900,9.02
NZF,2016-01-04,14.26,14.38,14.26,14.38,71300,14.38
NZF,2015-12-31,14.36,14.38,14.29,14.36,82800,14.36
NVG,2016-01-04,14.41,14.53,14.40,14.53,37500,14.53
NVG,2015-12-31,14.48,14.56,14.37,14.48,104300,14.48
CTF,2016-01-04,15.40,15.57,15.40,15.57,33700,15.57
CTF,2015-12-31,15.49,15.60,15.47,15.54,53000,15.54
NMZ,2016-01-04,13.82,13.89,13.81,13.84,193500,13.84
NMZ,2015-12-31,13.83,13.89,13.80,13.82,96900,13.82
NOM,2016-01-04,15.40,15.40,15.39,15.39,600,15.39
NOM,2015-12-31,15.40,15.40,15.38,15.38,500,15.38
NJV,2016-01-04,14.34,14.45,14.34,14.43,2300,14.43
NJV,2015-12-31,14.48,14.49,14.37,14.49,6800,14.49
NYV,2016-01-04,15.16,15.52,15.16,15.52,3200,15.52
NYV,2015-12-31,15.22,15.30,15.22,15.30,5100,15.30
NPN,2016-01-04,15.18,15.18,14.94,15.04,4200,15.04
NPN,2015-12-31,15.17,15.18,15.01,15.03,11400,15.03
JRS,2016-01-04,10.47,10.62,10.36,10.62,100200,10.62
JRS,2015-12-31,10.68,10.68,10.54,10.62,91900,10.62
OGEN,2016-01-04,1.39,1.54,1.33,1.37,20500,1.37
OGEN,2015-12-31,1.54,1.55,1.39,1.50,70600,1.50
ONVO,2016-01-04,2.44,2.50,2.28,2.42,1099000,2.42
ONVO,2015-12-31,2.52,2.66,2.49,2.49,1215200,2.49
TIS,2016-01-04,30.50,30.50,29.309999,29.860001,106500,29.860001
TIS,2015-12-31,32.209999,32.220001,30.76,30.92,119200,30.92
ONP,2016-01-04,1.44,1.47,1.44,1.44,5600,1.44
ONP,2015-12-31,1.48,1.50,1.41,1.48,46900,1.48
ORM,2016-01-04,13.29,13.54,13.16,13.53,9400,13.53
ORM,2015-12-31,13.44,13.48,13.39,13.43,8700,13.43
OSGB,2016-01-04,3.242,3.30,3.16,3.20,8300,3.20
OSGB,2015-12-31,3.23,3.43,3.16,3.31,22100,3.31
PHF,2016-01-04,6.07,6.07,6.00,6.07,38100,6.07
PHF,2015-12-31,6.07,6.09,6.04,6.07,35300,6.07
PBM,2016-01-04,1.41,1.41,1.38,1.39,1500,1.39
PBM,2015-12-31,1.47,1.47,1.47,1.47,000,1.47
PARR,2016-01-04,23.07,23.719999,22.190001,23.10,156300,23.10
PARR,2015-12-31,23.610001,23.75,23.190001,23.540001,135700,23.540001
PTN,2016-01-04,0.69,0.69,0.64,0.68,137800,0.68
PTN,2015-12-31,0.65,0.67,0.64,0.66,294800,0.66
PZG,2016-01-04,1.05,1.17,1.05,1.06,14000,1.06
PZG,2015-12-31,1.08,1.14,1.04,1.04,36200,1.04
PFNX,2016-01-04,12.10,12.37,11.315,11.67,125800,11.67
PFNX,2015-12-31,12.45,12.74,12.245,12.38,41800,12.38
PED,2016-01-04,0.30,0.30,0.22,0.22,183000,0.22
PED,2015-12-31,0.28,0.30,0.265,0.29,112600,0.29
PRK,2016-01-04,89.800003,90.110001,86.870003,87.690002,80100,87.690002
PRK,2015-12-31,92.970001,93.080002,90.300003,90.480003,33200,90.480003
HNW,2016-01-04,14.49,14.54,14.36,14.45,55600,14.45
HNW,2015-12-31,14.62,14.65,14.50,14.59,52300,14.59
PLG,2016-01-04,0.14,0.15,0.14,0.14,297900,0.14
PLG,2015-12-31,0.14,0.15,0.14,0.14,405400,0.14
PIP,2016-01-04,1.86,1.89,1.83,1.84,67500,1.84
PIP,2015-12-31,1.90,1.90,1.85,1.90,37300,1.90
PLM,2016-01-04,0.79,0.80,0.77,0.79,106800,0.79
PLM,2015-12-31,0.81,0.81,0.78,0.79,113800,0.79
PW,2016-01-04,4.26,4.26,4.25,4.25,900,4.25
PW,2015-12-31,4.26,4.41,4.16,4.37,1800,4.37
PLX,2016-01-04,1.00,1.02,1.00,1.01,132500,1.01
PLX,2015-12-31,1.03,1.04,0.98,1.02,460300,1.02
PVCT,2016-01-04,0.39,0.43,0.387,0.409,175700,0.409
PVCT,2015-12-31,0.37,0.39,0.36,0.39,388000,0.39
RLGT,2016-01-04,3.33,3.39,3.25,3.37,149300,3.37
RLGT,2015-12-31,3.40,3.46,3.35,3.43,142300,3.43
REE,2016-01-04,0.16,0.17,0.16,0.16,80300,0.16
REE,2015-12-31,0.15,0.16,0.15,0.15,181400,0.15
UTG,2016-01-04,25.90,25.92,25.57,25.92,234600,25.92
UTG,2015-12-31,26.10,26.120001,25.799999,25.969999,176800,25.969999
REED,2016-01-04,5.50,5.51,5.20,5.36,49400,5.36
REED,2015-12-31,5.50,5.59,5.35,5.38,51800,5.38
RVP,2016-01-04,2.93,3.14,2.93,3.03,9000,3.03
RVP,2015-12-31,3.03,3.62,2.90,3.10,44900,3.10
RCG,2016-01-04,0.88,0.89,0.87,0.89,2500,0.89
RCG,2015-12-31,0.93,0.95,0.84,0.90,16100,0.90
RWC,2016-01-04,3.90,3.94,3.71,3.94,19900,3.94
RWC,2015-12-31,3.91,3.94,3.71,3.94,16900,3.94
RNN,2016-01-04,0.36,0.38,0.33,0.34,712600,0.34
RNN,2015-12-31,0.37,0.38,0.35,0.36,1171200,0.36
RIC,2016-01-04,3.15,3.30,3.15,3.25,249900,3.25
RIC,2015-12-31,3.23,3.25,3.19,3.21,80800,3.21
RIF,2016-01-04,19.200001,19.200001,18.809999,19.07,16700,19.07
RIF,2015-12-31,19.15,19.40,19.09,19.280001,31200,19.280001
REI,2016-01-04,7.02,7.22,6.68,6.83,120800,6.83
REI,2015-12-31,6.78,7.15,6.78,7.05,54300,7.05
RBY,2016-01-04,0.09,0.10,0.09,0.09,1623500,0.09
RBY,2015-12-31,0.09,0.09,0.09,0.09,1949600,0.09
SGA,2016-01-04,38.00,38.349998,37.50,37.799999,12100,37.799999
SGA,2015-12-31,38.200001,41.150002,38.099998,38.450001,12400,38.450001
SSN,2016-01-04,0.41,0.41,0.37,0.39,23700,0.39
SSN,2015-12-31,0.43,0.45,0.37,0.40,90200,0.40
SEB,2016-01-04,2880.00,2880.00,2772.23999,2810.00,500,2810.00
SEB,2015-12-31,2935.00,2994.899902,2894.73999,2894.73999,300,2894.73999
SPP,2016-01-04,13.90,14.22,12.90,13.54,21800,13.54
SPP,2015-12-31,13.96,15.10,13.78,14.22,73300,14.22
SIF,2016-01-04,10.00,10.47,9.70,10.08,6100,10.08
SIF,2015-12-31,9.70,10.10,9.50,9.50,1200,9.50
SVT,2016-01-04,8.08,8.10,8.07,8.10,1200,8.10
SVT,2015-12-31,8.35,8.35,8.35,8.35,000,8.35
SKY,2016-01-04,3.42,3.56,3.42,3.52,7200,3.52
SKY,2015-12-31,3.75,3.75,3.50,3.56,23000,3.56
SLI,2016-01-04,31.49,32.619999,31.00,32.619999,1300,32.619999
SLI,2015-12-31,31.85,32.439999,31.85,31.879999,6500,31.879999
XPL,2016-01-04,0.50,0.50,0.49,0.50,16400,0.50
XPL,2015-12-31,0.54,0.54,0.47,0.49,20100,0.49
SGB,2016-01-04,15.95,15.95,15.59,15.59,400,15.59
SGB,2015-12-31,15.50,15.95,15.50,15.95,1100,15.95
LOV,2016-01-04,3.87,4.00,3.78,3.82,26500,3.82
LOV,2015-12-31,3.91,3.99,3.79,3.85,22100,3.85
STRP,2016-01-04,17.02,18.129999,16.700001,17.950001,202200,17.950001
STRP,2015-12-31,18.60,18.90,17.02,17.139999,410400,17.139999
STS,2016-01-04,6.88,6.98,6.79,6.90,11100,6.90
STS,2015-12-31,6.83,6.93,6.83,6.85,8200,6.85
SDPI,2016-01-04,1.01,1.10,0.96,1.07,4000,1.07
SDPI,2015-12-31,1.03,1.06,1.01,1.01,7300,1.01
SYRG,2016-01-04,8.55,8.75,8.29,8.47,1671900,8.47
SYRG,2015-12-31,8.43,8.64,8.38,8.52,1305200,8.52
TAS,2016-01-04,0.183,0.193,0.183,0.19,25900,0.19
TAS,2015-12-31,0.18,0.19,0.172,0.18,122800,0.18
TRX,2016-01-04,0.25,0.27,0.25,0.26,62400,0.26
TRX,2015-12-31,0.26,0.27,0.25,0.27,132600,0.27
TGB,2016-01-04,0.33,0.36,0.33,0.35,237300,0.35
TGB,2015-12-31,0.32,0.35,0.32,0.34,490800,0.34
SYN,2016-01-04,2.22,2.31,2.17,2.27,1000700,2.27
SYN,2015-12-31,2.22,2.30,2.22,2.29,585100,2.29
TIK,2016-01-04,4.80,4.80,4.67,4.72,5200,4.72
TIK,2015-12-31,4.79,4.89,4.63,4.85,15900,4.85
SSY,2016-01-04,0.92,0.98,0.87,0.98,26500,0.98
SSY,2015-12-31,0.93,0.93,0.88,0.92,25500,0.92
TGC,2016-01-04,0.11,0.13,0.11,0.12,40900,0.12
TGC,2015-12-31,0.13,0.13,0.11,0.12,60200,0.12
TPI,2016-01-04,0.15,0.17,0.15,0.16,6000,0.16
TPI,2015-12-31,0.16,0.17,0.16,0.17,121500,0.17
TLR,2016-01-04,0.16,0.18,0.16,0.16,53600,0.16
TLR,2015-12-31,0.18,0.19,0.16,0.17,55400,0.17
TGD,2016-01-04,0.13,0.14,0.13,0.14,600300,0.14
TGD,2015-12-31,0.13,0.14,0.13,0.14,463200,0.14
TXMD,2016-01-04,9.92,10.17,9.65,9.81,2360100,9.81
TXMD,2015-12-31,10.74,10.95,10.32,10.37,2465400,10.37
GLU,2016-01-04,16.549999,16.549999,16.280001,16.280001,11200,16.280001
GLU,2015-12-31,16.629999,16.74,16.549999,16.620001,18800,16.620001
TMP,2016-01-04,55.650002,56.209999,54.040001,54.810001,55900,54.810001
TMP,2015-12-31,56.939999,57.560001,55.959999,56.16,33400,56.16
TPLM,2016-01-04,0.80,0.82,0.70,0.71,500200,0.71
TPLM,2015-12-31,0.74,0.80,0.74,0.77,532400,0.77
TAT,2016-01-04,1.37,1.39,1.27,1.27,61500,1.27
TAT,2015-12-31,1.28,1.40,1.28,1.39,79300,1.39
TOF,2016-01-04,4.17,4.17,4.17,4.17,300,4.17
TOF,2015-12-31,4.17,4.17,4.17,4.17,400,4.17
TRXC,2016-01-04,2.47,2.50,2.32,2.33,293000,2.33
TRXC,2015-12-31,2.42,2.55,2.38,2.48,453800,2.48
TPHS,2016-01-04,6.10,6.10,6.00,6.00,700,6.00
TPHS,2015-12-31,5.83,6.20,5.50,6.1298,17100,6.1298
TRT,2016-01-04,2.75,2.92,2.75,2.90,9700,2.90
TRT,2015-12-31,2.77,2.92,2.77,2.79,9800,2.79
HTM,2016-01-04,0.61,0.62,0.61,0.62,150100,0.62
HTM,2015-12-31,0.62,0.63,0.62,0.63,99000,0.63
UFAB,2016-01-04,12.30,12.34,12.21,12.21,4100,12.21
UFAB,2015-12-31,12.27,12.40,12.27,12.36,3200,12.36
UAMY,2016-01-04,0.30,0.33,0.30,0.31,9500,0.31
UAMY,2015-12-31,0.23,0.29,0.23,0.29,99200,0.29
UUU,2016-01-04,4.51,4.51,4.50,4.50,300,4.50
UUU,2015-12-31,4.58,4.58,4.48,4.48,2900,4.48
UQM,2016-01-04,0.63,0.63,0.60,0.62,58100,0.62
UQM,2015-12-31,0.65,0.67,0.63,0.67,138500,0.67
URG,2016-01-04,0.63,0.67,0.63,0.67,164300,0.67
URG,2015-12-31,0.65,0.65,0.63,0.65,218100,0.65
UEC,2016-01-04,1.08,1.15,1.06,1.11,1349200,1.11
UEC,2015-12-31,1.01,1.09,1.01,1.06,1417600,1.06
VSR,2016-01-04,2.96,3.06,2.89,3.02,5800,3.02
VSR,2015-12-31,3.03,3.14,3.03,3.09,9000,3.09
VII,2016-01-04,1.81,1.84,1.78,1.78,1900,1.78
VII,2015-12-31,1.72,1.83,1.72,1.76,29000,1.76
VHC,2016-01-04,2.57,2.59,2.36,2.41,302900,2.41
VHC,2015-12-31,2.60,2.67,2.56,2.57,248600,2.57
VNRX,2016-01-04,4.20,4.43,4.20,4.29,37500,4.29
VNRX,2015-12-31,4.30,4.50,4.30,4.50,9100,4.50
VGZ,2016-01-04,0.28,0.31,0.28,0.29,50600,0.29
VGZ,2015-12-31,0.28,0.31,0.27,0.28,180200,0.28
EAD,2016-01-04,7.41,7.50,7.33,7.50,660000,7.50
EAD,2015-12-31,7.39,7.49,7.39,7.45,463700,7.45
VISI,2016-01-04,8.15,8.23,7.58,7.70,37000,7.70
VISI,2015-12-31,8.49,8.74,7.85,8.14,55500,8.14
ERC,2016-01-04,11.29,11.46,11.20,11.46,396900,11.46
ERC,2015-12-31,11.35,11.36,11.28,11.32,153800,11.32
SBI,2016-01-04,10.24,10.24,10.13,10.19,27000,10.19
SBI,2015-12-31,10.20,10.26,10.17,10.21,21300,10.21
ERH,2016-01-04,11.15,11.26,11.10,11.14,25100,11.14
ERH,2015-12-31,11.41,11.47,11.20,11.20,23200,11.20
WRN,2016-01-04,0.29,0.29,0.27,0.27,700,0.27
WRN,2015-12-31,0.29,0.29,0.27,0.27,15300,0.27
WYY,2016-01-04,0.69,0.69,0.66,0.68,121200,0.68
WYY,2015-12-31,0.70,0.71,0.69,0.70,188100,0.70
WTT,2016-01-04,1.62,1.69,1.60,1.63,8100,1.63
WTT,2015-12-31,1.44,1.72,1.44,1.72,66500,1.72
XTNT,2016-01-04,2.77,2.77,2.65,2.71,5100,2.71
XTNT,2015-12-31,2.55,2.83,2.55,2.80,22300,2.80
YUMA,2016-01-04,0.198,0.25,0.198,0.23,70400,0.23
YUMA,2015-12-31,0.21,0.239,0.19,0.19,96800,0.19
DDD,2016-01-04,8.47,10.15,8.46,9.83,7605500,9.83
DDD,2015-12-31,8.65,8.91,8.62,8.69,3697300,8.69
WBAI,2016-01-04,18.85,19.469999,18.82,19.18,650500,19.18
WBAI,2015-12-31,20.610001,20.700001,20.00,20.10,469200,20.10
WUBA,2016-01-04,63.110001,63.939999,60.57,62.360001,1208600,62.360001
WUBA,2015-12-31,64.870003,66.00,64.339996,65.959999,266700,65.959999
MMM,2016-01-04,148.050003,148.320007,145.399994,146.820007,3250600,146.820007
MMM,2015-12-31,151.729996,152.119995,150.630005,150.639999,1602000,150.639999
AHC,2016-01-04,4.94,5.11,4.90,5.06,28900,5.06
AHC,2015-12-31,5.09,5.23,4.94,5.00,66100,5.00
ATEN,2016-01-04,6.50,6.51,6.30,6.36,367000,6.36
ATEN,2015-12-31,6.65,6.66,6.53,6.56,337100,6.56
AAC,2016-01-04,18.879999,18.950001,18.07,18.52,119400,18.52
AAC,2015-12-31,18.549999,19.25,18.476999,19.059999,143900,19.059999
AIR,2016-01-04,25.82,25.969999,25.26,25.790001,224500,25.790001
AIR,2015-12-31,26.139999,26.68,25.84,26.290001,225800,26.290001
AAN,2016-01-04,22.110001,22.77,21.950001,22.68,698000,22.68
AAN,2015-12-31,22.50,22.629999,22.16,22.389999,549200,22.389999
ABB,2016-01-04,17.43,17.530001,17.209999,17.52,2306000,17.52
ABB,2015-12-31,17.889999,17.90,17.73,17.73,989400,17.73
ABBV,2016-01-04,58.060001,58.32,56.400002,57.610001,9243900,57.610001
ABBV,2015-12-31,59.50,59.93,59.200001,59.240002,6019300,59.240002
ABT,2016-01-04,43.939999,44.049999,42.50,42.93,12189700,42.93
ABT,2015-12-31,45.110001,45.50,44.900002,44.91,4156700,44.91
ANF,2016-01-04,26.530001,27.65,26.34,27.360001,3017100,27.360001
ANF,2015-12-31,27.27,27.719999,27.00,27.00,1586000,27.00
GCH,2016-01-04,8.36,8.36,8.24,8.31,39300,8.31
GCH,2015-12-31,8.44,8.62,8.37,8.56,39900,8.56
JEQ,2016-01-04,7.49,7.52,7.43,7.52,21600,7.52
JEQ,2015-12-31,7.67,7.73,7.66,7.70,30100,7.70
SGF,2016-01-04,8.41,8.41,8.31,8.36,10000,8.36
SGF,2015-12-31,8.52,8.58,8.52,8.56,9200,8.56
AKR,2016-01-04,32.73,32.75,31.879999,32.18,933000,32.18
AKR,2015-12-31,33.43,33.48,32.990002,33.150002,400700,33.150002
ABM,2016-01-04,28.059999,28.059999,27.50,27.67,331400,27.67
ABM,2015-12-31,29.040001,29.190001,28.469999,28.469999,234400,28.469999
ACCO,2016-01-04,6.97,6.99,6.65,6.84,1105700,6.84
ACCO,2015-12-31,7.28,7.31,7.13,7.13,483300,7.13
ACN,2016-01-04,102.620003,102.650002,100.970001,101.830002,2807900,101.830002
ACN,2015-12-31,105.400002,105.93,104.379997,104.50,1984500,104.50
ACE,2016-01-04,115.019997,115.410004,112.519997,113.730003,3084400,113.730003
ACE,2015-12-31,117.709999,118.040001,116.730003,116.849998,1614700,116.849998
ACW,2016-01-04,1.68,1.73,1.53,1.60,716500,1.60
ACW,2015-12-31,1.70,1.75,1.66,1.66,341700,1.66
ATV,2016-01-04,5.24,5.49,4.90,5.44,28900,5.44
ATV,2015-12-31,5.61,5.61,5.11,5.44,31000,5.44
ATU,2016-01-04,23.66,24.049999,23.34,24.030001,733100,24.030001
ATU,2015-12-31,24.200001,24.379999,23.93,23.959999,404200,23.959999
AYI,2016-01-04,231.539993,233.210007,228.309998,233.210007,494300,233.210007
AYI,2015-12-31,235.00,240.630005,233.740005,233.800003,268000,233.800003
PEO,2016-01-04,17.620001,17.620001,17.34,17.540001,99400,17.540001
PEO,2015-12-31,17.52,17.75,17.42,17.74,152800,17.74
ADX,2016-01-04,12.64,12.69,12.45,12.69,184200,12.69
ADX,2015-12-31,12.89,12.94,12.78,12.83,108700,12.83
ADPT,2016-01-04,53.400002,54.790001,51.360001,54.669998,962800,54.669998
ADPT,2015-12-31,55.490002,55.799999,53.66,54.52,1819500,54.52
AGRO,2016-01-04,12.19,12.23,11.85,11.91,228400,11.91
AGRO,2015-12-31,12.15,12.51,12.01,12.29,281700,12.29
AAP,2016-01-04,149.25,154.479996,147.509995,152.240005,1806300,152.240005
AAP,2015-12-31,151.259995,151.940002,150.449997,150.509995,766700,150.509995
ADT,2016-01-04,32.439999,33.00,32.110001,32.41,2458400,32.41
ADT,2015-12-31,33.650002,33.650002,32.970001,32.98,1462100,32.98
WMS,2016-01-04,23.639999,23.65,22.639999,22.860001,307300,22.860001
WMS,2015-12-31,23.709999,24.16,23.450001,24.030001,360800,24.030001
ASX,2016-01-04,5.54,5.57,5.47,5.53,1175900,5.53
ASX,2015-12-31,5.73,5.73,5.65,5.67,1054800,5.67
AAV,2016-01-04,5.00,5.10,4.92,4.95,56100,4.95
AAV,2015-12-31,4.89,5.10,4.89,5.08,33200,5.08
ATE,2016-01-04,7.96,7.97,7.85,7.92,16900,7.92
ATE,2015-12-31,8.26,8.35,8.26,8.30,14700,8.30
AVK,2016-01-04,13.50,13.60,13.40,13.58,248100,13.58
AVK,2015-12-31,13.51,13.61,13.49,13.52,157300,13.52
AGC,2016-01-04,5.50,5.51,5.45,5.50,114800,5.50
AGC,2015-12-31,5.57,5.58,5.49,5.55,207400,5.55
LCM,2016-01-04,8.17,8.24,8.12,8.23,37900,8.23
LCM,2015-12-31,8.22,8.30,8.22,8.27,45300,8.27
ANW,2016-01-04,8.18,8.36,7.90,8.29,350200,8.29
ANW,2015-12-31,8.06,8.39,8.06,8.36,87500,8.36
ACM,2016-01-04,29.60,29.90,29.219999,29.860001,934400,29.860001
ACM,2015-12-31,30.219999,30.459999,29.969999,30.030001,464700,30.030001
AEB,2016-01-04,23.90,24.10,23.790001,24.02,22400,24.02
AEB,2015-12-31,24.23,24.35,24.02,24.129999,10100,24.129999
AED,2016-01-04,25.67,26.120001,25.67,26.120001,21600,26.120001
AED,2015-12-31,25.860001,25.889999,25.799999,25.860001,5000,25.860001
AEH,2016-01-04,25.65,26.58,25.610001,25.99,100500,25.99
AEH,2015-12-31,25.780001,25.809999,25.76,25.780001,8400,25.780001
AER,2016-01-04,42.310001,42.41,41.02,41.77,2594200,41.77
AER,2015-12-31,42.740002,43.529999,42.580002,43.16,1347100,43.16
AEK,2016-01-04,27.469999,27.790001,27.360001,27.790001,58900,27.790001
AEK,2015-12-31,27.469999,27.559999,27.469999,27.540001,29600,27.540001
HIVE,2016-01-04,5.04,5.09,4.74,4.86,139000,4.86
HIVE,2015-12-31,5.02,5.15,5.02,5.11,128400,5.11
AJRD,2016-01-04,15.37,15.46,14.99,15.40,339900,15.40
AJRD,2015-12-31,15.70,15.84,15.65,15.66,207900,15.66
ARO,2016-01-04,0.28,0.29,0.27,0.28,870400,0.28
ARO,2015-12-31,0.27,0.29,0.27,0.28,1316800,0.28
AET,2016-01-04,106.589996,109.260002,106.019997,109.260002,4385300,109.260002
AET,2015-12-31,108.349998,109.540001,108.00,108.120003,1594000,108.120003
MGR,2016-01-04,26.379999,26.58,26.26,26.389999,39800,26.389999
MGR,2015-12-31,26.540001,26.66,26.51,26.66,12400,26.66
AMG,2016-01-04,155.110001,156.240005,153.259995,155.990005,609300,155.990005
AMG,2015-12-31,159.639999,162.169998,157.809998,159.759995,325400,159.759995
AFL,2016-01-04,58.790001,59.18,58.200001,59.18,2460400,59.18
AFL,2015-12-31,60.150002,60.549999,59.849998,59.900002,1010600,59.900002
AFSD,2016-01-04,25.73,25.889999,25.610001,25.77,62800,25.77
AFSD,2015-12-31,25.82,25.84,25.799999,25.84,12400,25.84
AEG,2016-01-04,5.53,5.57,5.45,5.56,2049100,5.56
AEG,2015-12-31,5.66,5.71,5.65,5.67,688800,5.67
MITT,2016-01-04,12.73,13.04,12.64,12.94,260400,12.94
MITT,2015-12-31,12.92,12.98,12.80,12.84,291700,12.84
AGCO,2016-01-04,44.380001,45.040001,43.450001,45.00,1574200,45.00
AGCO,2015-12-31,45.849998,46.25,45.389999,45.389999,1099700,45.389999
A,2016-01-04,41.060001,41.189999,40.34,40.689999,3282800,40.689999
A,2015-12-31,41.900002,42.349998,41.720001,41.810001,1451000,41.810001
GAS,2016-01-04,63.599998,63.91,63.34,63.759998,749000,63.759998
GAS,2015-12-31,63.740002,63.950001,63.34,63.810001,667300,63.810001
ADC,2016-01-04,33.82,34.119999,33.07,33.330002,135900,33.330002
ADC,2015-12-31,34.439999,34.50,33.93,33.990002,104800,33.990002
AEM,2016-01-04,27.00,27.48,26.530001,26.940001,2042800,26.940001
AEM,2015-12-31,26.139999,26.42,25.91,26.280001,1457700,26.280001
GRO,2016-01-04,1.32,1.36,1.31,1.34,2300,1.34
GRO,2015-12-31,1.32,1.41,1.31,1.38,40600,1.38
AL,2016-01-04,32.880001,32.919998,32.07,32.830002,979300,32.830002
AL,2015-12-31,33.189999,33.82,33.130001,33.48,434700,33.48
APD,2016-01-04,128.210007,129.279999,127.07,129.190002,1316700,129.190002
APD,2015-12-31,131.449997,132.130005,129.970001,130.110001,847700,130.110001
AYR,2016-01-04,20.540001,20.57,20.09,20.389999,652600,20.389999
AYR,2015-12-31,20.85,21.10,20.83,20.889999,374600,20.889999
ARG,2016-01-04,138.149994,138.50,137.929993,138.300003,929200,138.300003
ARG,2015-12-31,138.449997,138.75,138.160004,138.320007,706000,138.320007
AKS,2016-01-04,2.15,2.35,2.15,2.35,6223000,2.35
AKS,2015-12-31,2.20,2.24,2.15,2.24,4718100,2.24
ALG,2016-01-04,51.27,51.27,49.439999,50.959999,58200,50.959999
ALG,2015-12-31,53.509998,54.060001,52.00,52.099998,28200,52.099998
AGI,2016-01-04,3.36,3.59,3.34,3.44,765200,3.44
AGI,2015-12-31,3.28,3.32,3.24,3.29,338000,3.29
AIN,2016-01-04,35.849998,35.950001,34.630001,35.34,139000,35.34
AIN,2015-12-31,37.060001,37.439999,36.490002,36.549999,74400,36.549999
ALK,2016-01-04,79.160004,79.290001,77.330002,78.400002,1441300,78.400002
ALK,2015-12-31,81.00,81.449997,79.800003,80.510002,817500,80.510002
ALB,2016-01-04,54.970001,55.689999,54.27,55.549999,1258300,55.549999
ALB,2015-12-31,56.060001,57.490002,55.830002,56.009998,663000,56.009998
ALU,2016-01-04,3.91,3.93,3.83,3.92,3606000,3.92
ALU,2015-12-31,3.89,3.89,3.82,3.83,1522800,3.83
AGU,2016-01-04,88.099998,89.029999,86.629997,88.949997,595500,88.949997
AGU,2015-12-31,89.879997,90.18,89.00,89.339996,489100,89.339996
AA,2016-01-04,9.52,9.80,9.45,9.71,37891000,9.71
AA,2015-12-31,9.87,9.98,9.81,9.87,13345200,9.87
ALR,2016-01-04,38.169998,39.779999,37.830002,39.68,1628700,39.68
ALR,2015-12-31,39.380001,39.799999,38.889999,39.09,459800,39.09
ALEX,2016-01-04,34.689999,35.029999,34.27,34.48,226900,34.48
ALEX,2015-12-31,35.279999,35.869999,34.950001,35.310001,186700,35.310001
ARE,2016-01-04,89.669998,89.709999,88.459999,89.110001,521100,89.110001
ARE,2015-12-31,91.449997,91.75,90.330002,90.360001,386100,90.360001
BABA,2016-01-04,78.18,78.309998,75.18,76.690002,22994300,76.690002
BABA,2015-12-31,81.480003,82.169998,81.25,81.269997,6691200,81.269997
ALX,2016-01-04,386.75,386.75,378.00,379.00,3300,379.00
ALX,2015-12-31,390.440002,390.589996,381.209991,384.109985,4100,384.109985
ALLE,2016-01-04,64.879997,64.879997,63.389999,64.529999,842400,64.529999
ALLE,2015-12-31,66.260002,66.919998,65.309998,65.919998,310900,65.919998
ATI,2016-01-04,11.02,11.66,10.61,11.49,2979500,11.49
ATI,2015-12-31,11.27,11.55,11.04,11.25,1883900,11.25
Y,2016-01-04,475.850006,477.839996,466.50,472.769989,70700,472.769989
Y,2015-12-31,482.309998,485.369995,477.23999,477.929993,52200,477.929993
AGN,2016-01-04,306.50,309.980011,305.100006,307.470001,3472800,307.470001
AGN,2015-12-31,313.26001,315.059998,312.00,312.50,1597200,312.50
ALE,2016-01-04,50.419998,50.82,49.380001,49.720001,387300,49.720001
ALE,2015-12-31,51.610001,51.66,50.529999,50.830002,215300,50.830002
AKP,2016-01-04,14.09,14.18,14.04,14.14,38000,14.14
AKP,2015-12-31,14.17,14.18,14.07,14.09,25200,14.09
AOI,2016-01-04,11.27,12.54,11.27,12.54,42600,12.54
AOI,2015-12-31,11.16,11.53,11.04,11.47,52200,11.47
AFB,2016-01-04,13.74,13.84,13.74,13.80,41200,13.80
AFB,2015-12-31,13.73,13.82,13.73,13.81,325100,13.81
ADS,2016-01-04,271.160004,272.149994,268.98999,271.709991,475600,271.709991
ADS,2015-12-31,275.420013,279.890015,275.00,276.570007,262100,276.570007
AWF,2016-01-04,10.75,11.03,10.72,11.02,673400,11.02
AWF,2015-12-31,10.72,10.80,10.72,10.78,286900,10.78
AB,2016-01-04,23.76,23.98,23.27,23.639999,326400,23.639999
AB,2015-12-31,24.52,24.52,23.780001,23.85,214400,23.85
ACG,2016-01-04,7.65,7.67,7.64,7.65,336500,7.65
ACG,2015-12-31,7.63,7.69,7.63,7.67,616100,7.67
LNT,2016-01-04,62.52,62.619999,61.689999,62.279999,627600,62.279999
LNT,2015-12-31,63.360001,63.450001,61.900002,62.450001,500800,62.450001
NCV,2016-01-04,5.49,5.67,5.44,5.66,1508300,5.66
NCV,2015-12-31,5.40,5.58,5.34,5.54,1760300,5.54
ACV,2016-01-04,17.99,18.200001,17.799999,17.950001,62300,17.950001
ACV,2015-12-31,18.09,18.299999,18.00,18.16,142000,18.16
NIE,2016-01-04,17.75,17.83,17.469999,17.83,99100,17.83
NIE,2015-12-31,18.040001,18.040001,17.889999,17.959999,104500,17.959999
NFJ,2016-01-04,12.27,12.27,12.09,12.21,332400,12.21
NFJ,2015-12-31,12.43,12.44,12.37,12.39,844400,12.39
AWH,2016-01-04,36.849998,37.110001,36.639999,37.029999,748500,37.029999
AWH,2015-12-31,37.610001,37.740002,37.189999,37.189999,342100,37.189999
NCZ,2016-01-04,4.98,5.08,4.93,5.03,1857300,5.03
NCZ,2015-12-31,4.81,5.22,4.77,5.05,22442700,5.05
ALSN,2016-01-04,24.67,25.629999,24.620001,25.49,2209900,25.49
ALSN,2015-12-31,25.969999,26.08,25.790001,25.889999,518500,25.889999
ALLY,2016-01-04,18.360001,18.74,18.33,18.65,3564500,18.65
ALLY,2015-12-31,18.59,18.870001,18.565001,18.639999,2319200,18.639999
ALL,2016-01-04,60.880001,60.98,59.919998,60.669998,3327100,60.669998
ALL,2015-12-31,62.619999,62.77,62.07,62.09,1560000,62.09
BSI,2016-01-04,4.42,4.68,4.38,4.54,139200,4.54
BSI,2015-12-31,4.42,4.47,4.28,4.29,49700,4.29
ALJ,2016-01-04,14.57,15.09,14.30,14.62,893300,14.62
ALJ,2015-12-31,14.88,15.01,14.67,14.84,723500,14.84
ALDW,2016-01-04,23.00,23.00,21.049999,21.68,329500,21.68
ALDW,2015-12-31,21.379999,23.299999,20.90,23.25,215000,23.25
AGD,2016-01-04,8.72,8.72,8.62,8.72,66700,8.72
AGD,2015-12-31,8.90,8.90,8.83,8.85,119300,8.85
AWP,2016-01-04,5.71,5.76,5.65,5.75,454700,5.75
AWP,2015-12-31,5.79,5.81,5.77,5.77,506100,5.77
AOD,2016-01-04,7.54,7.63,7.45,7.61,861100,7.61
AOD,2015-12-31,7.71,7.72,7.67,7.68,612200,7.68
MO,2016-01-04,57.540001,57.580002,56.560001,57.389999,6738500,57.389999
MO,2015-12-31,58.509998,58.700001,58.099998,58.209999,3652200,58.209999
AMBR,2016-01-04,5.04,5.07,4.52,5.00,82000,5.00
AMBR,2015-12-31,4.96,5.20,4.85,5.09,101400,5.09
AMC,2016-01-04,23.67,23.76,22.68,23.17,457900,23.17
AMC,2015-12-31,23.620001,24.200001,23.50,24.00,226600,24.00
RESI,2016-01-04,12.32,12.67,12.24,12.55,468200,12.55
RESI,2015-12-31,12.46,12.69,12.33,12.41,482500,12.41
AMFW,2016-01-04,6.36,6.49,6.26,6.43,102800,6.43
AMFW,2015-12-31,6.44,6.51,6.42,6.44,112400,6.44
ABEV,2016-01-04,4.29,4.33,4.22,4.27,20496900,4.27
ABEV,2015-12-31,4.47,4.51,4.44,4.46,7005800,4.46
ACH,2016-01-04,7.87,7.91,7.82,7.87,64200,7.87
ACH,2015-12-31,8.29,8.33,8.22,8.24,59600,8.24
AEE,2016-01-04,43.130001,43.220001,42.580002,43.029999,2659500,43.029999
AEE,2015-12-31,43.950001,44.00,42.919998,43.23,2079200,43.23
AMRC,2016-01-04,6.07,6.16,5.83,6.01,88900,6.01
AMRC,2015-12-31,6.39,6.48,6.16,6.25,94500,6.25
AAT,2016-01-04,38.310001,38.740002,37.369999,37.599998,215400,37.599998
AAT,2015-12-31,39.23,39.23,38.200001,38.349998,317400,38.349998
AMX,2016-01-04,13.75,13.90,13.51,13.84,2792800,13.84
AMX,2015-12-31,14.24,14.39,13.98,14.06,3125400,14.06
AXL,2016-01-04,18.74,18.799999,18.200001,18.52,1548300,18.52
AXL,2015-12-31,19.389999,19.40,18.77,18.940001,1063000,18.940001
ACC,2016-01-04,41.259998,42.00,40.369999,40.68,757800,40.68
ACC,2015-12-31,41.540001,41.990002,41.299999,41.34,675500,41.34
AEP,2016-01-04,57.82,58.360001,57.529999,58.330002,4078500,58.330002
AEP,2015-12-31,58.82,59.439999,57.689999,58.27,2455300,58.27
AEO,2016-01-04,15.30,15.84,15.13,15.75,6199200,15.75
AEO,2015-12-31,15.54,15.71,15.40,15.50,2874800,15.50
AEL,2016-01-04,23.549999,23.65,22.780001,23.34,688500,23.34
AEL,2015-12-31,24.120001,24.35,23.83,24.030001,375700,24.030001
AFGE,2016-01-04,25.98,26.200001,25.98,26.09,16400,26.09
AFGE,2015-12-31,26.26,26.309999,26.049999,26.049999,11000,26.049999
AFA,2016-01-04,25.77,26.00,25.719999,26.00,6200,26.00
AFA,2015-12-31,25.870001,25.870001,25.83,25.860001,4200,25.860001
AFGH,2016-01-04,25.58,25.58,25.139999,25.370001,60100,25.370001
AFGH,2015-12-31,25.440001,25.809999,25.440001,25.67,29900,25.67
AFW,2016-01-04,26.049999,26.219999,25.83,26.219999,11900,26.219999
AFW,2015-12-31,26.18,26.24,26.059999,26.059999,10100,26.059999
AMH,2016-01-04,16.50,16.540001,16.25,16.360001,1223500,16.360001
AMH,2015-12-31,16.60,16.790001,16.57,16.66,973300,16.66
AXP,2016-01-04,68.089996,68.18,66.769997,67.589996,9189500,67.589996
AXP,2015-12-31,70.010002,70.32,69.529999,69.550003,3474000,69.550003
AMID,2016-01-04,8.09,8.39,7.57,8.04,258500,8.04
AMID,2015-12-31,6.66,8.20,6.53,8.09,460200,8.09
AIG,2016-01-04,60.66,61.07,59.82,60.43,10368500,60.43
AIG,2015-12-31,62.299999,62.740002,61.959999,61.970001,4865500,61.970001
ARPI,2016-01-04,18.780001,18.780001,18.450001,18.59,242300,18.59
ARPI,2015-12-31,18.889999,19.049999,18.809999,18.90,171600,18.90
ARL,2016-01-04,5.53,5.58,5.43,5.51,700,5.51
ARL,2015-12-31,5.51,5.62,5.51,5.62,1700,5.62
AMT,2016-01-04,96.290001,96.779999,95.089996,96.699997,2806700,96.699997
AMT,2015-12-31,97.959999,97.989998,96.879997,96.949997,1523300,96.949997
AVD,2016-01-04,13.33,13.40,11.84,11.90,450100,11.90
AVD,2015-12-31,14.14,14.16,13.84,14.01,103400,14.01
AWR,2016-01-04,41.169998,41.169998,39.66,40.50,533500,40.50
AWR,2015-12-31,43.099998,43.099998,41.919998,41.950001,162800,41.950001
AMP,2016-01-04,103.93,104.330002,102.639999,104.25,890700,104.25
AMP,2015-12-31,106.50,107.720001,106.129997,106.419998,723900,106.419998
APU,2016-01-04,34.349998,34.599998,33.830002,34.279999,339400,34.279999
APU,2015-12-31,34.279999,34.73,33.75,34.27,419200,34.27
AWK,2016-01-04,59.68,60.59,59.68,60.32,1510000,60.32
AWK,2015-12-31,60.380001,60.529999,59.580002,59.75,538500,59.75
ANFI,2016-01-04,9.00,9.44,8.60,9.34,548000,9.34
ANFI,2015-12-31,9.39,10.10,9.02,9.11,802300,9.11
AHS,2016-01-04,30.76,30.76,29.60,29.879999,749900,29.879999
AHS,2015-12-31,31.200001,31.65,31.049999,31.049999,475400,31.049999
ABC,2016-01-04,102.309998,102.639999,101.290001,101.870003,2324300,101.870003
ABC,2015-12-31,104.470001,105.120003,103.68,103.709999,1106600,103.709999
AFG,2016-01-04,71.139999,71.18,69.970001,70.580002,349200,70.580002
AFG,2015-12-31,72.839996,73.029999,72.07,72.080002,449600,72.080002
AP,2016-01-04,10.00,10.20,9.72,10.19,14300,10.19
AP,2015-12-31,10.24,10.34,10.13,10.26,33700,10.26
APH,2016-01-04,51.07,51.27,50.41,50.869999,1589000,50.869999
APH,2015-12-31,52.810001,52.810001,52.23,52.23,771500,52.23
BETR,2016-01-04,11.39,11.445,10.86,11.04,338100,11.04
BETR,2015-12-31,11.08,11.59,11.01,11.52,223700,11.52
AXR,2016-01-04,4.35,4.35,4.25,4.29,4700,4.29
AXR,2015-12-31,4.30,4.35,4.28,4.35,13200,4.35
AFSS,2016-01-04,25.52,25.719999,25.50,25.700001,12600,25.700001
AFSS,2015-12-31,25.35,25.75,25.35,25.639999,23400,25.639999
AME,2016-01-04,52.860001,52.93,52.279999,52.650002,1939000,52.650002
AME,2015-12-31,53.91,54.25,53.580002,53.59,707400,53.59
AEUA,2016-01-04,33.82,34.470001,33.436001,34.189999,63200,34.189999
AEUA,2015-12-31,32.00,34.330002,32.00,33.950001,12400,33.950001
AFST,2016-01-04,25.67,26.10,25.67,25.92,6800,25.92
AFST,2015-12-31,25.809999,25.99,25.809999,25.870001,11500,25.870001
BUD,2016-01-04,122.580002,122.720001,120.849998,122.470001,1335300,122.470001
BUD,2015-12-31,124.790001,125.849998,124.43,125.00,766000,125.00
AU,2016-01-04,7.24,7.57,7.19,7.46,2395500,7.46
AU,2015-12-31,7.03,7.11,6.95,7.10,1834800,7.10
AXE,2016-01-04,59.580002,59.73,57.82,59.610001,168300,59.610001
AXE,2015-12-31,60.48,61.200001,60.360001,60.389999,136300,60.389999
APC,2016-01-04,48.509998,50.00,48.060001,49.130001,5898600,49.130001
APC,2015-12-31,48.220001,49.049999,47.970001,48.580002,3652100,48.580002
AR,2016-01-04,21.75,22.68,21.35,22.68,3142200,22.68
AR,2015-12-31,21.290001,22.17,21.290001,21.799999,2979700,21.799999
AM,2016-01-04,22.790001,23.059999,21.73,21.940001,257100,21.940001
AM,2015-12-31,20.879999,22.84,20.688999,22.82,309300,22.82
NLY,2016-01-04,9.32,9.55,9.29,9.53,8205100,9.53
NLY,2015-12-31,9.34,9.48,9.33,9.38,7647700,9.38
ANTX,2016-01-04,45.540001,46.529999,45.506001,46.200001,69100,46.200001
ANTX,2015-12-31,46.32,46.400002,46.00,46.049999,12600,46.049999
ANH,2016-01-04,4.33,4.34,4.27,4.33,767300,4.33
ANH,2015-12-31,4.38,4.40,4.35,4.35,612500,4.35
ANTM,2016-01-04,137.660004,139.429993,137.009995,139.210007,1759400,139.210007
ANTM,2015-12-31,140.119995,141.220001,139.419998,139.440002,705100,139.440002
AON,2016-01-04,90.709999,90.879997,89.720001,90.709999,1460600,90.709999
AON,2015-12-31,93.110001,93.510002,92.190002,92.209999,846700,92.209999
APA,2016-01-04,44.25,45.110001,43.75,44.43,4727800,44.43
APA,2015-12-31,44.50,45.09,44.389999,44.470001,2961700,44.470001
ARI,2016-01-04,17.200001,17.200001,16.959999,16.959999,689700,16.959999
ARI,2015-12-31,17.18,17.370001,17.09,17.23,528400,17.23
AIV,2016-01-04,39.470001,39.66,39.169998,39.650002,1134200,39.650002
AIV,2015-12-31,40.419998,40.490002,40.009998,40.029999,850900,40.029999
APO,2016-01-04,14.98,15.50,14.72,15.47,517200,15.47
APO,2015-12-31,15.20,15.36,15.07,15.18,758800,15.18
AMTG,2016-01-04,11.89,12.04,11.81,11.94,476200,11.94
AMTG,2015-12-31,11.94,12.12,11.94,11.95,321600,11.95
AFT,2016-01-04,15.03,15.10,14.99,15.09,92700,15.09
AFT,2015-12-31,15.09,15.19,14.99,15.15,253600,15.15
AIB,2016-01-04,25.139999,25.540001,25.129999,25.40,8500,25.40
AIB,2015-12-31,25.16,25.459999,25.139999,25.41,9500,25.41
AIF,2016-01-04,13.84,13.94,13.68,13.94,60900,13.94
AIF,2015-12-31,13.94,13.99,13.80,13.89,65000,13.89
AIY,2016-01-04,25.200001,25.200001,24.98,25.190001,15100,25.190001
AIY,2015-12-31,25.16,25.16,24.93,25.059999,6300,25.059999
APLE,2016-01-04,19.700001,19.870001,19.41,19.76,795500,19.76
APLE,2015-12-31,20.530001,20.530001,19.969999,19.969999,770000,19.969999
ATR,2016-01-04,72.00,72.209999,71.230003,72.080002,285100,72.080002
ATR,2015-12-31,73.269997,73.940002,72.620003,72.650002,157800,72.650002
ARMK,2016-01-04,31.66,32.389999,31.280001,32.360001,2321000,32.360001
ARMK,2015-12-31,32.299999,32.450001,32.139999,32.25,892200,32.25
WTR,2016-01-04,29.790001,29.940001,29.23,29.469999,1218800,29.469999
WTR,2015-12-31,30.26,30.290001,29.620001,29.799999,1250800,29.799999
AIT,2016-01-04,40.009998,40.119999,38.75,39.759998,264700,39.759998
AIT,2015-12-31,40.73,41.049999,40.150002,40.490002,230400,40.490002
ABR,2016-01-04,7.15,7.24,7.04,7.24,149600,7.24
ABR,2015-12-31,7.17,7.20,7.12,7.15,78500,7.15
ABRN,2016-01-04,24.27,24.68,24.27,24.68,2300,24.68
ABRN,2015-12-31,24.040001,24.690001,24.040001,24.60,5500,24.60
ARC,2016-01-04,4.39,4.39,4.19,4.25,186000,4.25
ARC,2015-12-31,4.42,4.47,4.26,4.42,262700,4.42
MT,2016-01-04,4.05,4.10,3.98,4.04,7507700,4.04
MT,2015-12-31,4.24,4.27,4.18,4.22,2477900,4.22
MTCN,2016-01-04,6.36,6.36,6.12,6.24,1177600,6.24
MTCN,2015-12-31,6.40,6.57,6.40,6.51,11100,6.51
ARCX,2016-01-04,13.29,13.79,13.24,13.24,28700,13.24
ARCX,2015-12-31,11.89,13.70,11.89,13.27,11600,13.27
AROC,2016-01-04,7.45,7.62,7.29,7.46,744500,7.46
AROC,2015-12-31,7.18,7.55,7.16,7.52,685000,7.52
ACI,2016-01-04,0.95,0.95,0.88,0.91,1069800,0.91
ACI,2015-12-31,0.91,1.04,0.91,0.99,1615800,0.99
AFC,2016-01-04,25.33,25.440001,25.299999,25.43,2500,25.43
AFC,2015-12-31,25.639999,25.639999,25.41,25.440001,1800,25.440001
ADM,2016-01-04,36.110001,36.150002,35.400002,35.84,4030300,35.84
ADM,2015-12-31,36.639999,36.900002,36.450001,36.68,2516800,36.68
ARCO,2016-01-04,3.04,3.10,3.04,3.09,154200,3.09
ARCO,2015-12-31,3.12,3.20,3.10,3.11,224100,3.11
ASC,2016-01-04,12.67,12.69,12.04,12.33,220800,12.33
ASC,2015-12-31,12.55,12.75,12.44,12.72,129200,12.72
ARU,2016-01-04,25.35,25.360001,25.25,25.299999,6200,25.299999
ARU,2015-12-31,25.27,25.32,25.27,25.299999,4900,25.299999
ACRE,2016-01-04,11.35,11.35,11.15,11.29,178800,11.29
ACRE,2015-12-31,11.56,11.66,11.43,11.44,119800,11.44
ARDC,2016-01-04,13.30,13.38,13.18,13.35,116400,13.35
ARDC,2015-12-31,13.40,13.50,13.33,13.36,151300,13.36
ARES,2016-01-04,12.73,12.89,12.52,12.81,48600,12.81
ARES,2015-12-31,12.71,13.093,12.51,12.93,59500,12.93
ANET,2016-01-04,77.849998,78.00,75.760002,77.400002,1037900,77.400002
ANET,2015-12-31,78.220001,79.434998,77.730003,77.839996,464600,77.839996
AGX,2016-01-04,31.74,32.939999,31.43,32.700001,241500,32.700001
AGX,2015-12-31,32.509998,32.689999,31.92,32.400002,175200,32.400002
AIC,2016-01-04,19.25,19.57,19.25,19.50,1500,19.50
AIC,2015-12-31,19.167,19.17,19.167,19.17,200,19.17
AI,2016-01-04,12.98,13.28,12.88,13.24,322800,13.24
AI,2015-12-31,13.28,13.38,13.13,13.23,298600,13.23
AHH,2016-01-04,10.37,10.44,10.24,10.39,207700,10.39
AHH,2015-12-31,10.65,10.65,10.47,10.48,128900,10.48
AIW,2016-01-04,20.33,20.33,19.809999,20.01,4100,20.01
AIW,2015-12-31,19.700001,20.01,19.700001,20.00,900,20.00
ARR,2016-01-04,21.41,21.790001,21.280001,21.65,796900,21.65
ARR,2015-12-31,21.639999,22.00,21.50,21.76,785100,21.76
AWI,2016-01-04,45.00,45.130001,44.540001,45.060001,478300,45.060001
AWI,2015-12-31,45.860001,46.240002,45.689999,45.73,272800,45.73
ARW,2016-01-04,53.189999,53.400002,52.369999,53.139999,612700,53.139999
ARW,2015-12-31,55.130001,55.299999,54.18,54.18,496600,54.18
AJG,2016-01-04,40.400002,40.490002,39.860001,40.200001,1157300,40.200001
AJG,2015-12-31,41.200001,41.540001,40.93,40.939999,850600,40.939999
AHP,2016-01-04,14.37,14.50,14.19,14.32,202300,14.32
AHP,2015-12-31,14.61,14.61,14.35,14.50,130800,14.50
APAM,2016-01-04,35.470001,35.540001,34.610001,35.23,492600,35.23
APAM,2015-12-31,36.189999,36.419998,35.970001,36.060001,194400,36.060001
ABG,2016-01-04,66.169998,67.339996,65.739998,66.519997,218800,66.519997
ABG,2015-12-31,67.839996,68.629997,67.279999,67.440002,366400,67.440002
ASA,2016-01-04,7.30,7.37,7.20,7.27,320200,7.27
ASA,2015-12-31,7.04,7.23,7.01,7.17,141600,7.17
AHT,2016-01-04,6.22,6.25,5.93,6.07,921800,6.07
AHT,2015-12-31,6.40,6.41,6.24,6.31,501000,6.31
APB,2016-01-04,9.89,9.91,9.60,9.89,7900,9.89
APB,2015-12-31,10.03,10.07,10.03,10.07,800,10.07
GRR,2016-01-04,8.95,8.95,8.78,8.89,3200,8.89
GRR,2015-12-31,9.11,9.12,8.95,9.06,9000,9.06
ASH,2016-01-04,101.190002,102.589996,100.279999,102.160004,1035700,102.160004
ASH,2015-12-31,103.309998,103.949997,102.370003,102.699997,820600,102.699997
ASPN,2016-01-04,6.03,6.11,5.95,6.05,46400,6.05
ASPN,2015-12-31,6.03,6.20,6.01,6.07,30000,6.07
AC,2016-01-04,29.99,30.00,29.110001,29.459999,10200,29.459999
AC,2015-12-31,30.01,30.938,29.49,30.50,17300,30.50
AGO,2016-01-04,26.129999,26.25,25.85,26.110001,1584200,26.110001
AGO,2015-12-31,26.67,26.799999,26.43,26.43,749700,26.43
AIZ,2016-01-04,78.940002,79.400002,77.690002,78.519997,731500,78.519997
AIZ,2015-12-31,81.089996,81.540001,80.419998,80.540001,204400,80.540001
ASB,2016-01-04,18.75,18.75,18.08,18.280001,1803500,18.280001
ASB,2015-12-31,18.879999,19.040001,18.75,18.75,881000,18.75
AHL,2016-01-04,47.73,47.849998,46.990002,47.310001,268300,47.310001
AHL,2015-12-31,49.02,49.419998,48.299999,48.299999,151500,48.299999
AF,2016-01-04,15.65,15.68,15.38,15.47,500100,15.47
AF,2015-12-31,16.00,16.129999,15.84,15.85,313200,15.85
ATTO,2016-01-04,9.60,9.62,9.10,9.23,257800,9.23
ATTO,2015-12-31,9.14,9.88,9.14,9.74,124100,9.74
AZN,2016-01-04,33.50,33.509998,33.049999,33.400002,3416500,33.400002
AZN,2015-12-31,34.259998,34.27,33.939999,33.950001,1443200,33.950001
AT,2016-01-04,2.01,2.03,1.87,1.91,1105600,1.91
AT,2015-12-31,1.77,2.01,1.76,1.97,1320100,1.97
T,2016-01-04,34.080002,34.349998,34.00,34.349998,31676900,34.349998
T,2015-12-31,34.560001,34.66,34.389999,34.41,20224600,34.41
ATLS,2016-01-04,1.00,1.04,0.88,0.92,128700,0.92
ATLS,2015-12-31,0.75,1.00,0.75,0.95,467900,0.95
ATW,2016-01-04,10.28,11.05,10.08,10.59,4108600,10.59
ATW,2015-12-31,10.11,10.38,10.01,10.23,2074100,10.155
ARP,2016-01-04,1.08,1.20,1.03,1.07,1777600,1.07
ARP,2015-12-31,0.85,1.03,0.83,1.03,1819600,1.03
AUO,2016-01-04,2.84,2.84,2.79,2.79,565200,2.79
AUO,2015-12-31,2.92,2.94,2.91,2.91,402100,2.91
ATHM,2016-01-04,33.700001,33.700001,31.389999,31.969999,999900,31.969999
ATHM,2015-12-31,35.00,35.82,34.630001,34.919998,604700,34.919998
ATO,2016-01-04,63.02,63.040001,62.02,62.369999,532800,62.369999
ATO,2015-12-31,64.110001,64.110001,62.919998,63.040001,449600,63.040001
AVB,2016-01-04,182.350006,182.699997,179.25,180.720001,802100,180.720001
AVB,2015-12-31,185.369995,186.309998,183.889999,184.130005,492500,184.130005
ALV,2016-01-04,123.099998,123.25,120.580002,121.629997,403500,121.629997
ALV,2015-12-31,125.959999,126.330002,124.540001,124.769997,204400,124.769997
AGR,2016-01-04,38.779999,38.779999,37.540001,37.849998,522300,37.849998
AGR,2015-12-31,38.310001,38.900002,38.009998,38.400002,609700,38.400002
AN,2016-01-04,59.00,59.220001,58.16,58.689999,865200,58.689999
AN,2015-12-31,60.110001,60.369999,59.639999,59.66,439100,59.66
AZO,2016-01-04,733.00,742.22998,728.52002,735.47998,299100,735.47998
AZO,2015-12-31,747.97998,751.50,741.840027,741.909973,137900,741.909973
ACP,2016-01-04,11.21,11.31,11.11,11.30,28600,11.30
ACP,2015-12-31,11.28,11.36,11.24,11.35,39500,11.35
AVY,2016-01-04,61.68,61.75,60.150002,61.200001,1239400,61.200001
AVY,2015-12-31,63.200001,63.669998,62.630001,62.66,562900,62.66
AV,2016-01-04,14.77,14.90,14.66,14.89,285400,14.89
AV,2015-12-31,15.34,15.43,15.21,15.21,97600,15.21
AVV,2016-01-04,26.40,26.83,26.40,26.83,38300,26.83
AVV,2015-12-31,26.530001,26.59,26.469999,26.469999,17000,26.469999
AVH,2016-01-04,4.20,4.25,4.11,4.14,261400,4.14
AVH,2015-12-31,4.15,4.30,4.15,4.27,91700,4.27
AVA,2016-01-04,35.080002,35.209999,34.759998,35.049999,412000,35.049999
AVA,2015-12-31,35.970001,35.970001,35.09,35.369999,245400,35.369999
AVT,2016-01-04,42.099998,42.34,41.68,42.32,1223400,42.32
AVT,2015-12-31,43.540001,43.639999,42.830002,42.84,813500,42.84
AVOL,2016-01-04,30.83,30.99,30.83,30.950001,223400,30.950001
AVOL,2015-12-31,30.84,30.99,30.84,30.959999,34500,30.959999
AVG,2016-01-04,19.719999,19.75,19.129999,19.27,322500,19.27
AVG,2015-12-31,20.08,20.33,19.93,20.049999,169300,20.049999
AXLL,2016-01-04,15.11,15.44,14.40,15.33,1792900,15.33
AXLL,2015-12-31,15.41,15.63,15.23,15.40,1109000,15.40
AVX,2016-01-04,12.01,12.01,11.61,11.93,295200,11.93
AVX,2015-12-31,12.14,12.25,11.96,12.14,360500,12.14
AVP,2016-01-04,4.05,4.13,3.93,4.06,10417800,4.06
AVP,2015-12-31,4.03,4.18,3.99,4.05,6280300,4.05
AXTA,2016-01-04,26.25,26.27,25.65,25.84,1691700,25.84
AXTA,2015-12-31,26.639999,26.84,26.41,26.65,556900,26.65
AXS,2016-01-04,55.790001,55.98,55.400002,55.900002,516300,55.900002
AXS,2015-12-31,56.82,57.00,56.220001,56.220001,218500,56.220001
AZUR,2016-01-04,3.09,3.74,3.02,3.44,446200,3.44
AZUR,2015-12-31,3.03,3.22,2.95,3.15,377200,3.15
AZZ,2016-01-04,54.509998,54.779999,52.25,52.509998,211200,52.509998
AZZ,2015-12-31,57.27,57.439999,55.549999,55.57,134500,55.57
BW,2016-01-04,20.559999,20.82,20.15,20.379999,390900,20.379999
BW,2015-12-31,20.690001,21.16,20.620001,20.870001,264900,20.870001
MCI,2016-01-04,17.16,17.469999,17.07,17.290001,11100,17.290001
MCI,2015-12-31,17.48,17.549999,17.25,17.25,3200,17.25
BGH,2016-01-04,16.389999,16.48,16.209999,16.48,130900,16.48
BGH,2015-12-31,16.35,16.50,16.299999,16.49,148200,16.49
BGS,2016-01-04,34.59,34.610001,33.619999,33.91,527600,33.91
BGS,2015-12-31,35.549999,35.73,34.75,35.02,219500,35.02
BBN,2016-01-04,20.92,21.139999,20.91,21.139999,105400,21.139999
BBN,2015-12-31,21.01,21.110001,20.940001,20.98,85500,20.98
BMI,2016-01-04,57.66,58.540001,56.540001,56.849998,81100,56.849998
BMI,2015-12-31,59.889999,59.889999,58.459999,58.59,37200,58.59
MPV,2016-01-04,13.68,13.78,13.59,13.62,11900,13.62
MPV,2015-12-31,13.92,13.95,13.68,13.75,11300,13.75
BANC,2016-01-04,14.41,14.60,14.21,14.56,250800,14.56
BANC,2015-12-31,14.94,14.94,14.62,14.62,124200,14.62
BOCA,2016-01-04,25.49,25.49,25.459999,25.49,4500,25.49
BOCA,2015-12-31,25.549999,25.549999,25.48,25.48,8300,25.48
BHI,2016-01-04,45.849998,47.43,45.560001,47.25,2981000,47.25
BHI,2015-12-31,45.380001,46.400002,45.32,46.150002,1339000,46.150002
BLL,2016-01-04,71.610001,72.150002,70.739998,72.110001,1169800,72.110001
BLL,2015-12-31,72.889999,73.349998,72.440002,72.730003,754300,72.730003
BBD,2016-01-04,4.72,4.77,4.66,4.74,28854000,4.74
BBD,2015-12-31,4.84,4.85,4.78,4.81,6094900,4.81
BBDO,2016-01-04,5.11,5.25,4.90,5.01,3400,5.01
BBDO,2015-12-31,5.54,5.54,5.16,5.22,2600,5.22
BCH,2016-01-04,57.580002,59.139999,57.580002,58.50,94000,58.50
BCH,2015-12-31,59.240002,60.25,59.240002,59.41,26500,59.41
BBVA,2016-01-04,7.21,7.24,7.08,7.23,3052200,7.23
BBVA,2015-12-31,7.36,7.39,7.32,7.33,1640800,7.33
BSBR,2016-01-04,3.81,3.83,3.70,3.75,1497900,3.75
BSBR,2015-12-31,3.95,3.98,3.83,3.89,1051500,3.89
BLX,2016-01-04,25.280001,25.60,25.01,25.18,126200,25.18
BLX,2015-12-31,25.98,26.18,25.629999,25.93,255700,25.93
SAN,2016-01-04,4.79,4.80,4.70,4.79,8425200,4.79
SAN,2015-12-31,4.93,4.93,4.87,4.87,4839400,4.87
BSAC,2016-01-04,17.25,17.700001,17.25,17.34,273700,17.34
BSAC,2015-12-31,17.639999,17.77,17.49,17.639999,147000,17.639999
CIB,2016-01-04,26.120001,26.559999,25.959999,26.389999,220300,26.389999
CIB,2015-12-31,26.639999,27.15,26.50,26.75,104400,26.75
BXS,2016-01-04,23.50,23.639999,23.07,23.209999,1004000,23.209999
BXS,2015-12-31,24.27,24.469999,23.969999,23.99,742100,23.99
BAC,2016-01-04,16.450001,16.49,16.25,16.43,113868900,16.43
BAC,2015-12-31,17.01,17.07,16.83,16.83,46594300,16.83
BMO,2016-01-04,55.27,55.389999,54.509998,55.040001,867500,55.040001
BMO,2015-12-31,56.509998,56.880001,56.200001,56.419998,421900,56.419998
BOH,2016-01-04,62.900002,62.900002,61.00,61.810001,307400,61.810001
BOH,2015-12-31,63.41,63.889999,62.810001,62.900002,177700,62.900002
BNS,2016-01-04,39.82,39.91,39.389999,39.860001,1183900,39.860001
BNS,2015-12-31,40.790001,40.799999,40.380001,40.439999,801600,40.439999
RATE,2016-01-04,13.08,13.12,12.92,13.02,1019200,13.02
RATE,2015-12-31,13.15,13.38,12.97,13.30,713000,13.30
BKU,2016-01-04,35.34,35.52,34.790001,35.48,1073000,35.48
BKU,2015-12-31,36.00,36.580002,35.889999,36.060001,426300,36.060001
BNED,2016-01-04,9.78,9.82,9.55,9.57,505700,9.57
BNED,2015-12-31,10.00,10.13,9.92,9.95,169200,9.95
BK,2016-01-04,40.290001,40.290001,39.48,39.970001,7485000,39.970001
BK,2015-12-31,40.970001,41.810001,40.900002,41.220001,6353500,41.220001
BCS,2016-01-04,12.63,12.86,12.58,12.85,4127700,12.85
BCS,2015-12-31,13.06,13.10,12.96,12.96,1965900,12.96
BKS,2016-01-04,8.63,9.23,8.55,9.18,2210200,9.18
BKS,2015-12-31,8.68,8.86,8.67,8.71,911200,8.71
CUDA,2016-01-04,18.42,18.65,17.67,18.299999,535400,18.299999
CUDA,2015-12-31,18.530001,18.90,18.290001,18.68,238500,18.68
BAS,2016-01-04,2.60,2.70,2.46,2.58,1987300,2.58
BAS,2015-12-31,2.67,2.74,2.61,2.68,966300,2.68
ABX,2016-01-04,7.69,7.87,7.60,7.75,16523200,7.75
ABX,2015-12-31,7.34,7.44,7.29,7.38,7755800,7.38
BBT,2016-01-04,36.919998,37.029999,36.279999,36.650002,5826400,36.650002
BBT,2015-12-31,37.919998,38.209999,37.740002,37.810001,2883000,37.810001
BXLT,2016-01-04,40.580002,41.259998,39.828999,41.169998,12271000,41.169998
BXLT,2015-12-31,38.810001,39.369999,38.305,39.029999,1663700,39.029999
BTE,2016-01-04,3.27,3.42,3.10,3.27,2176400,3.27
BTE,2015-12-31,2.95,3.29,2.93,3.24,4064500,3.24
BAX,2016-01-04,37.66,37.689999,36.849998,37.169998,6252300,37.169998
BAX,2015-12-31,37.860001,38.549999,37.720001,38.150002,3517900,38.150002
B,2016-01-04,34.669998,35.119999,34.060001,34.310001,275700,34.310001
B,2015-12-31,35.84,36.040001,35.380001,35.389999,147500,35.389999
BFR,2016-01-04,18.700001,19.200001,18.24,19.00,247000,19.00
BFR,2015-12-31,19.59,19.610001,19.040001,19.08,83700,19.08
BBX,2016-01-04,15.42,15.42,14.97,15.20,14400,15.20
BBX,2015-12-31,15.20,15.92,15.20,15.65,39600,15.65
TZF,2016-01-04,90.00,90.00,90.00,90.00,000,90.00
TZF,2015-12-31,90.00,90.00,90.00,90.00,000,90.00
BCE,2016-01-04,38.09,38.459999,37.650002,38.450001,951000,38.450001
BCE,2015-12-31,38.880001,39.099998,38.509998,38.619999,661200,38.619999
BZH,2016-01-04,11.39,11.50,11.03,11.30,837600,11.30
BZH,2015-12-31,11.61,11.75,11.42,11.49,350200,11.49
BDX,2016-01-04,150.619995,151.449997,146.020004,147.949997,2810800,147.949997
BDX,2015-12-31,154.729996,155.449997,154.080002,154.089996,1086300,154.089996
BEL,2016-01-04,9.12,9.12,8.81,8.96,1062400,8.96
BEL,2015-12-31,9.61,9.67,9.50,9.50,530100,9.50
BDC,2016-01-04,46.389999,46.73,45.509998,46.32,363700,46.32
BDC,2015-12-31,48.130001,48.68,47.389999,47.68,224200,47.68
BHE,2016-01-04,20.370001,20.370001,19.99,20.24,259300,20.24
BHE,2015-12-31,20.82,20.950001,20.66,20.67,260800,20.67
BXE,2016-01-04,1.20,1.25,1.13,1.19,952400,1.19
BXE,2015-12-31,1.07,1.21,1.06,1.21,1740000,1.21
BHLB,2016-01-04,28.68,28.93,28.17,28.43,151900,28.43
BHLB,2015-12-31,29.85,29.85,29.09,29.110001,100300,29.110001
BMS,2016-01-04,43.939999,44.18,43.330002,44.18,813300,44.18
BMS,2015-12-31,45.41,45.50,44.669998,44.689999,439400,44.689999
BGCA,2016-01-04,26.57,27.15,26.57,26.91,3300,26.91
BGCA,2015-12-31,26.98,26.98,26.82,26.91,2300,26.91
BBY,2016-01-04,29.84,31.08,29.76,30.65,6330900,30.65
BBY,2015-12-31,30.43,30.74,30.25,30.450001,2867600,30.450001
BBL,2016-01-04,21.82,22.290001,21.690001,22.24,2622400,22.24
BBL,2015-12-31,22.549999,22.879999,22.540001,22.65,1307300,22.65
BHP,2016-01-04,25.07,25.50,24.75,25.48,5040500,25.48
BHP,2015-12-31,25.77,26.129999,25.719999,25.76,2420400,25.76
BBG,2016-01-04,3.92,4.22,3.81,4.07,2474000,4.07
BBG,2015-12-31,3.80,4.00,3.76,3.93,1365200,3.93
BMR,2016-01-04,23.700001,23.719999,23.68,23.690001,4913300,23.690001
BMR,2015-12-31,23.700001,23.75,23.68,23.690001,1823100,23.690001
BIG,2016-01-04,38.040001,38.970001,37.700001,38.34,913300,38.34
BIG,2015-12-31,38.970001,39.330002,38.52,38.540001,694200,38.540001
BIO,2016-01-04,136.589996,137.919998,134.520004,136.190002,135800,136.190002
BIO,2015-12-31,139.009995,140.740005,138.020004,138.660004,93500,138.660004
BIOA,2016-01-04,6.04,6.29,5.89,6.27,20000,6.27
BIOA,2015-12-31,6.72,6.72,6.06,6.18,68600,6.18
BH,2016-01-04,326.00,335.779999,323.00,335.529999,5400,335.529999
BH,2015-12-31,338.290009,342.450012,325.820007,325.820007,3700,325.820007
BITA,2016-01-04,26.299999,27.18,25.82,26.00,736100,26.00
BITA,2015-12-31,27.200001,28.59,26.82,28.280001,440400,28.280001
BKH,2016-01-04,46.900002,47.52,46.200001,46.689999,969200,46.689999
BKH,2015-12-31,47.029999,47.029999,46.009998,46.43,359500,46.43
BKHU,2016-01-04,55.740002,56.209999,55.290001,55.380001,10300,55.380001
BKHU,2015-12-31,55.369999,55.599998,54.880001,55.43,7100,55.43
BKFS,2016-01-04,32.59,32.695,31.57,31.66,211400,31.66
BKFS,2015-12-31,32.650002,33.369999,32.650002,33.060001,81600,33.060001
BSM,2016-01-04,14.29,15.205,14.22,15.18,143900,15.18
BSM,2015-12-31,14.00,14.46,13.92,14.43,158800,14.43
BJZ,2016-01-04,15.09,15.09,14.95,15.00,5400,15.00
BJZ,2015-12-31,14.95,15.05,14.92,15.04,31500,15.04
CII,2016-01-04,14.00,14.03,13.85,13.91,163700,13.91
CII,2015-12-31,14.25,14.25,14.14,14.14,120500,14.14
BFZ,2016-01-04,15.97,15.97,15.89,15.91,44400,15.91
BFZ,2015-12-31,15.92,15.95,15.89,15.95,27100,15.95
BHK,2016-01-04,12.69,12.71,12.62,12.63,64400,12.63
BHK,2015-12-31,12.59,12.74,12.59,12.64,220500,12.64
HYT,2016-01-04,9.71,9.80,9.67,9.73,1273900,9.73
HYT,2015-12-31,9.77,9.85,9.75,9.78,723800,9.78
BTZ,2016-01-04,12.24,12.29,12.20,12.27,191400,12.27
BTZ,2015-12-31,12.32,12.51,12.25,12.34,633100,12.34
DSU,2016-01-04,3.35,3.35,3.31,3.34,643100,3.34
DSU,2015-12-31,3.35,3.38,3.33,3.37,738900,3.37
BGR,2016-01-04,12.33,12.75,12.33,12.74,412000,12.74
BGR,2015-12-31,12.33,12.75,12.28,12.53,419200,12.53
BHL,2016-01-04,12.98,13.03,12.95,12.99,22700,12.99
BHL,2015-12-31,13.10,13.21,13.00,13.02,26100,13.02
BDJ,2016-01-04,7.46,7.50,7.38,7.48,724400,7.48
BDJ,2015-12-31,7.70,7.70,7.59,7.61,930100,7.61
EGF,2016-01-04,13.63,13.63,13.54,13.54,3900,13.54
EGF,2015-12-31,13.40,13.65,13.38,13.65,16800,13.65
BFO,2016-01-04,15.06,15.06,15.00,15.00,1600,15.00
BFO,2015-12-31,15.05,15.09,14.94,14.94,3000,14.94
FRA,2016-01-04,12.83,12.89,12.75,12.89,112500,12.89
FRA,2015-12-31,12.97,12.98,12.87,12.90,157300,12.90
BGT,2016-01-04,12.40,12.50,12.34,12.48,86200,12.48
BGT,2015-12-31,12.50,12.61,12.45,12.50,144000,12.50
BME,2016-01-04,38.52,39.990002,38.52,39.119999,28400,39.119999
BME,2015-12-31,39.549999,40.41,39.200001,39.349998,76400,39.349998
BOE,2016-01-04,12.49,12.64,12.33,12.64,291400,12.64
BOE,2015-12-31,12.81,12.84,12.67,12.76,224600,12.76
BAF,2016-01-04,14.85,14.85,14.68,14.74,17200,14.74
BAF,2015-12-31,14.70,14.79,14.69,14.78,16000,14.78
BGY,2016-01-04,6.08,6.14,6.04,6.08,895600,6.08
BGY,2015-12-31,6.19,6.26,6.14,6.24,913200,6.24
BKT,2016-01-04,6.36,6.38,6.36,6.37,65500,6.37
BKT,2015-12-31,6.34,6.39,6.34,6.38,78700,6.38
BKN,2016-01-04,15.33,15.42,15.32,15.41,47300,15.41
BKN,2015-12-31,15.47,15.47,15.35,15.39,46100,15.39
BIT,2016-01-04,15.65,15.84,15.59,15.76,107400,15.76
BIT,2015-12-31,15.70,15.90,15.70,15.81,215600,15.81
BTA,2016-01-04,11.45,11.54,11.43,11.54,36300,11.54
BTA,2015-12-31,11.40,11.54,11.40,11.50,68600,11.50
MUI,2016-01-04,14.24,14.29,14.19,14.20,169000,14.20
MUI,2015-12-31,14.25,14.29,14.16,14.17,60600,14.17
MNE,2016-01-04,15.30,15.30,15.03,15.20,4000,15.20
MNE,2015-12-31,15.03,15.28,15.03,15.18,9900,15.18
BIE,2016-01-04,15.04,15.04,14.96,15.00,15800,15.00
BIE,2015-12-31,15.01,15.01,14.90,14.97,11600,14.97
BBK,2016-01-04,16.110001,16.190001,16.07,16.18,22700,16.18
BBK,2015-12-31,16.23,16.280001,16.139999,16.139999,26300,16.139999
BKK,2016-01-04,15.87,15.90,15.84,15.90,16900,15.90
BKK,2015-12-31,15.86,15.89,15.84,15.86,37700,15.86
MUA,2016-01-04,14.29,14.29,14.14,14.21,51900,14.21
MUA,2015-12-31,14.32,14.37,14.27,14.27,40100,14.27
BBF,2016-01-04,14.82,14.82,14.29,14.44,30100,14.44
BBF,2015-12-31,14.58,14.66,14.48,14.60,14300,14.60
BPK,2016-01-04,15.40,15.53,15.40,15.49,14000,15.49
BPK,2015-12-31,15.50,15.53,15.44,15.50,13900,15.50
BYM,2016-01-04,14.77,14.89,14.74,14.79,46800,14.79
BYM,2015-12-31,14.68,14.90,14.64,14.88,90100,14.88
BFK,2016-01-04,14.79,14.85,14.73,14.85,52300,14.85
BFK,2015-12-31,14.84,14.92,14.75,14.75,90600,14.75
BTT,2016-01-04,21.57,21.82,21.52,21.82,237500,21.82
BTT,2015-12-31,21.469999,21.610001,21.440001,21.57,203000,21.57
MUC,2016-01-04,14.85,14.93,14.78,14.91,79700,14.91
MUC,2015-12-31,14.83,14.89,14.79,14.85,59800,14.85
MEN,2016-01-04,11.82,11.91,11.82,11.91,67000,11.91
MEN,2015-12-31,11.87,11.96,11.84,11.85,105800,11.85
MUH,2016-01-04,15.40,15.40,15.32,15.38,12200,15.38
MUH,2015-12-31,15.36,15.42,15.30,15.35,28300,15.35
MHD,2016-01-04,17.08,17.15,17.049999,17.15,22700,17.15
MHD,2015-12-31,17.00,17.129999,17.00,17.110001,14500,17.110001
MFL,2016-01-04,14.47,14.52,14.41,14.50,91500,14.50
MFL,2015-12-31,14.45,14.53,14.43,14.53,100500,14.53
MHN,2016-01-04,14.48,14.58,14.48,14.55,56500,14.55
MHN,2015-12-31,14.55,14.63,14.49,14.56,64500,14.56
MUJ,2016-01-04,14.45,14.46,14.32,14.43,67300,14.43
MUJ,2015-12-31,14.39,14.45,14.30,14.43,74200,14.43
MUE,2016-01-04,13.62,13.63,13.50,13.63,40400,13.63
MUE,2015-12-31,13.58,13.65,13.56,13.61,50600,13.61
MUS,2016-01-04,13.74,13.74,13.60,13.62,31100,13.62
MUS,2015-12-31,13.67,13.78,13.67,13.73,45300,13.73
MCA,2016-01-04,15.54,15.62,15.25,15.53,106400,15.53
MCA,2015-12-31,15.58,15.64,15.55,15.60,18800,15.60
MYC,2016-01-04,15.83,15.89,15.76,15.89,24800,15.89
MYC,2015-12-31,15.85,15.86,15.78,15.82,21500,15.82
MVT,2016-01-04,16.299999,16.469999,16.299999,16.459999,32500,16.459999
MVT,2015-12-31,16.49,16.50,16.379999,16.41,50100,16.41
MIY,2016-01-04,13.96,14.04,13.94,14.03,41900,14.03
MIY,2015-12-31,13.98,14.03,13.93,13.96,48800,13.96
MYD,2016-01-04,14.87,14.94,14.79,14.90,94600,14.90
MYD,2015-12-31,14.87,14.92,14.82,14.87,69700,14.87
MYF,2016-01-04,15.69,15.80,15.60,15.72,36000,15.72
MYF,2015-12-31,15.70,15.75,15.64,15.65,34300,15.65
MFT,2016-01-04,14.02,14.11,14.02,14.06,22000,14.06
MFT,2015-12-31,14.08,14.10,14.02,14.10,24000,14.10
MYJ,2016-01-04,15.30,15.62,15.30,15.62,20700,15.62
MYJ,2015-12-31,15.34,15.49,15.30,15.47,16900,15.47
MYN,2016-01-04,13.42,13.57,13.42,13.53,137300,13.53
MYN,2015-12-31,13.49,13.55,13.47,13.52,59500,13.52
MPA,2016-01-04,14.59,14.61,14.57,14.59,6700,14.59
MPA,2015-12-31,14.67,14.67,14.52,14.54,16600,14.54
MQT,2016-01-04,13.28,13.42,13.25,13.40,76200,13.40
MQT,2015-12-31,13.35,13.45,13.26,13.28,67800,13.28
BNJ,2016-01-04,15.09,15.15,15.04,15.11,9000,15.11
BNJ,2015-12-31,15.00,15.20,15.00,15.19,15200,15.19
BNY,2016-01-04,15.69,15.69,15.53,15.62,14600,15.62
BNY,2015-12-31,15.62,15.70,15.54,15.58,37800,15.58
MQY,2016-01-04,15.82,15.93,15.82,15.93,59800,15.93
MQY,2015-12-31,15.85,15.94,15.79,15.83,39000,15.83
MYI,2016-01-04,14.74,14.80,14.61,14.79,119600,14.79
MYI,2015-12-31,14.67,14.73,14.65,14.73,123400,14.73
BLH,2016-01-04,14.94,14.94,14.94,14.94,000,14.94
BLH,2015-12-31,14.95,14.97,14.91,14.94,5500,14.94
BQH,2016-01-04,14.91,14.91,14.80,14.80,1500,14.80
BQH,2015-12-31,14.77,14.87,14.77,14.85,1600,14.85
BSE,2016-01-04,13.83,13.83,13.63,13.72,15400,13.72
BSE,2015-12-31,13.63,13.72,13.56,13.72,25100,13.72
BCX,2016-01-04,7.02,7.09,6.97,7.08,370100,7.08
BCX,2015-12-31,7.08,7.19,7.07,7.11,985100,7.11
BST,2016-01-04,17.059999,17.18,16.90,16.940001,87600,16.940001
BST,2015-12-31,17.389999,17.389999,17.17,17.309999,120000,17.309999
BUI,2016-01-04,16.65,16.85,16.620001,16.83,48600,16.83
BUI,2015-12-31,16.879999,16.879999,16.65,16.780001,70100,16.780001
BSD,2016-01-04,13.78,13.87,13.78,13.82,4500,13.82
BSD,2015-12-31,13.76,13.89,13.76,13.85,12700,13.85
BLK,2016-01-04,333.040009,333.459991,329.01001,333.100006,955000,333.100006
BLK,2015-12-31,339.940002,345.75,337.799988,340.519989,495600,340.519989
BLT,2016-01-04,9.81,9.91,9.80,9.91,802700,9.91
BLT,2015-12-31,9.82,9.84,9.80,9.81,399700,9.81
BCRH,2016-01-04,17.120001,17.389999,17.10,17.299999,4500,17.299999
BCRH,2015-12-31,17.25,17.379999,17.01,17.15,15500,17.15
BWP,2016-01-04,12.92,13.04,12.38,12.63,827100,12.63
BWP,2015-12-31,12.29,13.00,12.22,12.98,952900,12.98
BGB,2016-01-04,13.29,13.42,13.23,13.41,330900,13.41
BGB,2015-12-31,13.31,13.46,13.29,13.37,395300,13.37
BCC,2016-01-04,25.09,25.459999,24.02,25.120001,354700,25.120001
BCC,2015-12-31,25.309999,25.85,25.049999,25.530001,270000,25.530001
BXC,2016-01-04,0.54,0.57,0.51,0.53,243800,0.53
BXC,2015-12-31,0.50,0.57,0.47,0.53,441900,0.53
BCEI,2016-01-04,5.27,5.50,4.94,5.33,2712500,5.33
BCEI,2015-12-31,5.00,5.34,4.92,5.27,1426200,5.27
BA,2016-01-04,141.380005,141.699997,139.429993,140.50,5701200,140.50
BA,2015-12-31,145.960007,145.960007,144.50,144.589996,2096700,144.589996
BOOT,2016-01-04,11.99,12.90,11.90,12.50,397600,12.50
BOOT,2015-12-31,12.35,12.58,12.21,12.29,201200,12.29
BAH,2016-01-04,30.389999,30.41,29.84,30.02,1136600,30.02
BAH,2015-12-31,30.68,31.02,30.57,30.85,686100,30.85
BWA,2016-01-04,43.23,43.23,41.790001,42.25,2035300,42.25
BWA,2015-12-31,43.700001,44.099998,43.220001,43.23,1038400,43.23
BXP,2016-01-04,125.279999,125.93,122.900002,124.199997,795200,124.199997
BXP,2015-12-31,128.910004,128.970001,127.489998,127.540001,528600,127.540001
SAM,2016-01-04,200.589996,201.470001,198.820007,199.25,203000,199.25
SAM,2015-12-31,202.509995,204.649994,200.050003,201.910004,98300,201.910004
BOX,2016-01-04,13.46,14.36,13.40,14.36,935200,14.36
BOX,2015-12-31,13.80,14.19,13.75,13.96,718700,13.96
BYD,2016-01-04,19.450001,19.60,18.85,19.01,3442500,19.01
BYD,2015-12-31,19.84,20.219999,19.77,19.870001,1240400,19.870001
BSX,2016-01-04,18.16,18.16,17.809999,17.99,9717000,17.99
BSX,2015-12-31,18.48,18.66,18.440001,18.440001,5367000,18.440001
BP,2016-01-04,30.799999,31.17,30.51,31.059999,7576700,31.059999
BP,2015-12-31,31.25,31.459999,31.049999,31.26,5808100,31.26
BPT,2016-01-04,25.09,26.77,25.09,26.200001,682300,26.200001
BPT,2015-12-31,23.24,25.50,23.200001,24.940001,691800,24.940001
BERY,2016-01-04,35.52,35.529999,34.220001,34.619999,1774100,34.619999
BERY,2015-12-31,35.68,36.66,35.470001,36.18,1085000,36.18
BDN,2016-01-04,13.36,13.54,13.27,13.52,3953400,13.52
BDN,2015-12-31,13.74,13.75,13.58,13.66,1685700,13.51
BRC,2016-01-04,22.530001,22.549999,22.02,22.049999,263100,22.049999
BRC,2015-12-31,23.42,23.549999,22.940001,22.98,193100,22.98
LND,2016-01-04,2.90,2.90,2.76,2.82,10200,2.82
LND,2015-12-31,2.93,2.93,2.93,2.93,700,2.93
BRFS,2016-01-04,13.47,13.60,13.40,13.52,2191400,13.52
BRFS,2015-12-31,13.90,13.93,13.81,13.82,1059600,13.82
BAK,2016-01-04,13.32,13.43,13.19,13.25,664800,13.25
BAK,2015-12-31,13.66,13.75,13.54,13.54,535400,13.54
BPI,2016-01-04,7.50,7.55,7.29,7.47,181700,7.47
BPI,2015-12-31,7.83,7.88,7.57,7.61,57000,7.61
BFAM,2016-01-04,65.599998,65.75,64.510002,64.760002,265000,64.760002
BFAM,2015-12-31,67.260002,67.599998,66.629997,66.800003,240800,66.800003
BGG,2016-01-04,17.00,17.219999,16.809999,17.15,461700,17.15
BGG,2015-12-31,17.620001,17.65,17.299999,17.299999,314900,17.299999
EAT,2016-01-04,47.32,47.52,46.759998,47.25,1383700,47.25
EAT,2015-12-31,48.099998,48.32,47.880001,47.950001,1345200,47.950001
BCO,2016-01-04,28.280001,28.93,28.00,28.66,302100,28.66
BCO,2015-12-31,29.58,29.58,28.51,28.860001,308700,28.860001
BSL,2016-01-04,14.70,14.79,14.51,14.68,114300,14.68
BSL,2015-12-31,14.88,14.90,14.70,14.85,120800,14.85
BMY,2016-01-04,67.449997,67.910004,66.379997,67.029999,7056000,67.029999
BMY,2015-12-31,69.120003,69.730003,68.790001,68.790001,4007000,68.790001
BRX,2016-01-04,25.379999,25.459999,25.110001,25.219999,1885500,25.219999
BRX,2015-12-31,26.030001,26.139999,25.82,25.82,1253300,25.575
BRS,2016-01-04,25.790001,26.709999,25.34,26.450001,459800,26.450001
BRS,2015-12-31,25.620001,26.360001,25.469999,25.90,364700,25.90
BR,2016-01-04,52.91,53.040001,51.959999,52.389999,607000,52.389999
BR,2015-12-31,54.349998,54.57,53.73,53.73,496600,53.73
BKD,2016-01-04,18.23,19.450001,18.02,19.299999,6329300,19.299999
BKD,2015-12-31,18.299999,18.51,18.110001,18.459999,2553200,18.459999
INF,2016-01-04,11.52,11.68,11.52,11.68,107800,11.68
INF,2015-12-31,11.64,11.79,11.60,11.75,211900,11.75
BAM,2016-01-04,31.040001,31.040001,29.969999,30.35,1775100,30.35
BAM,2015-12-31,31.709999,31.83,31.360001,31.530001,861700,31.530001
BIP,2016-01-04,37.580002,37.75,37.07,37.23,264900,37.23
BIP,2015-12-31,37.419998,38.27,37.02,37.91,204400,37.91
BPY,2016-01-04,22.950001,22.950001,22.23,22.67,186700,22.67
BPY,2015-12-31,23.01,23.299999,22.719999,23.24,267800,23.24
BOI,2016-01-04,14.65,14.66,14.57,14.64,32200,14.64
BOI,2015-12-31,14.65,14.77,14.63,14.75,85300,14.75
HHY,2016-01-04,6.82,6.88,6.78,6.88,169000,6.88
HHY,2015-12-31,6.88,6.92,6.86,6.88,91200,6.88
HTR,2016-01-04,21.799999,21.98,21.459999,21.83,33100,21.83
HTR,2015-12-31,21.870001,21.950001,21.74,21.950001,44700,21.950001
BEP,2016-01-04,26.139999,26.139999,25.280001,25.450001,32000,25.450001
BEP,2015-12-31,25.59,26.40,25.59,26.18,61500,26.18
BRO,2016-01-04,31.67,31.67,31.32,31.629999,695300,31.629999
BRO,2015-12-31,32.25,32.669998,32.099998,32.099998,462000,32.099998
BRT,2016-01-04,6.31,6.31,6.25,6.27,2900,6.27
BRT,2015-12-31,6.28,6.34,6.28,6.34,2900,6.34
BPL,2016-01-04,65.470001,66.989998,64.739998,65.75,753000,65.75
BPL,2015-12-31,62.16,66.660004,60.799999,65.959999,983400,65.959999
BC,2016-01-04,49.650002,50.09,48.869999,49.919998,1107600,49.919998
BC,2015-12-31,51.119999,51.200001,50.490002,50.509998,521000,50.509998
BKE,2016-01-04,30.50,30.629999,29.57,29.870001,726800,29.870001
BKE,2015-12-31,30.85,30.950001,30.690001,30.780001,372700,30.780001
BVN,2016-01-04,4.34,4.58,4.32,4.42,1797600,4.42
BVN,2015-12-31,4.21,4.28,4.17,4.28,496000,4.28
BT,2016-01-04,34.040001,34.330002,33.68,34.299999,401300,34.299999
BT,2015-12-31,34.93,34.959999,34.599998,34.610001,76100,34.610001
BBW,2016-01-04,12.11,12.96,11.81,12.89,336400,12.89
BBW,2015-12-31,12.50,12.90,12.23,12.24,311500,12.24
BG,2016-01-04,67.480003,67.510002,66.400002,66.82,979500,66.82
BG,2015-12-31,68.550003,68.860001,68.150002,68.279999,699700,68.279999
BURL,2016-01-04,41.84,43.48,41.41,43.209999,2222300,43.209999
BURL,2015-12-31,42.93,43.50,42.740002,42.900002,753800,42.900002
BWXT,2016-01-04,31.33,31.620001,31.02,31.48,515300,31.48
BWXT,2015-12-31,32.130001,32.130001,31.66,31.77,323500,31.77
CJES,2016-01-04,4.75,4.97,4.53,4.88,2191000,4.88
CJES,2015-12-31,4.66,4.88,4.49,4.76,2564900,4.76
BOXC,2016-01-04,18.610001,18.74,18.610001,18.74,200,18.74
BOXC,2015-12-31,19.030001,19.030001,19.01,19.01,400,19.01
BNK,2016-01-04,24.25,24.25,24.10,24.18,61900,24.18
BNK,2015-12-31,24.27,24.379999,24.186001,24.209999,26100,24.209999
BCR,2016-01-04,187.160004,188.059998,182.690002,183.899994,626900,183.899994
BCR,2015-12-31,190.080002,190.990005,188.880005,189.440002,314500,189.440002
PFH,2016-01-04,16.25,16.92,16.25,16.639999,4500,16.639999
PFH,2015-12-31,16.040001,16.40,15.96,16.299999,3600,16.299999
CAB,2016-01-04,46.279999,46.880001,45.82,46.860001,733800,46.860001
CAB,2015-12-31,46.50,46.98,46.439999,46.73,704100,46.73
CVC,2016-01-04,31.629999,31.75,31.469999,31.620001,3499700,31.620001
CVC,2015-12-31,31.860001,32.009998,31.83,31.90,2273800,31.90
CAE,2016-01-04,11.18,11.18,10.84,10.93,54500,10.93
CAE,2015-12-31,11.09,11.14,11.03,11.09,20900,11.09
CBT,2016-01-04,40.220001,40.369999,39.330002,40.299999,346900,40.299999
CBT,2015-12-31,41.110001,41.529999,40.77,40.880001,303500,40.880001
COG,2016-01-04,17.67,17.940001,17.309999,17.59,8602800,17.59
COG,2015-12-31,17.09,17.76,16.969999,17.690001,4836400,17.690001
CAI,2016-01-04,9.87,9.94,9.47,9.50,136900,9.50
CAI,2015-12-31,9.80,10.17,9.78,10.08,109100,10.08
CACI,2016-01-04,91.379997,91.419998,88.849998,89.580002,209000,89.580002
CACI,2015-12-31,93.989998,94.739998,92.690002,92.779999,150000,92.779999
CAL,2016-01-04,26.17,26.540001,25.799999,26.280001,280800,26.280001
CAL,2015-12-31,27.120001,27.280001,26.780001,26.82,127000,26.82
CAA,2016-01-04,37.439999,37.509998,36.200001,36.529999,1100000,36.529999
CAA,2015-12-31,38.169998,38.48,37.799999,37.919998,640600,37.919998
CALX,2016-01-04,7.71,7.87,7.46,7.64,318300,7.64
CALX,2015-12-31,7.83,7.99,7.82,7.87,165300,7.87
CRC,2016-01-04,2.27,2.33,2.00,2.03,7358800,2.03
CRC,2015-12-31,1.94,2.395,1.94,2.33,9170000,2.33
CPE,2016-01-04,8.35,8.56,7.96,8.10,2183800,8.10
CPE,2015-12-31,7.87,8.43,7.87,8.34,1400900,8.34
GYB,2016-01-04,20.51,20.75,20.51,20.67,3400,20.67
GYB,2015-12-31,20.74,20.799999,20.74,20.799999,600,20.799999
CBM,2016-01-04,45.16,45.75,43.779999,44.41,579500,44.41
CBM,2015-12-31,47.32,47.919998,47.00,47.09,297900,47.09
ELY,2016-01-04,9.62,9.62,9.18,9.40,899800,9.40
ELY,2015-12-31,9.46,9.54,9.38,9.42,492500,9.42
CPN,2016-01-04,14.41,14.70,14.22,14.45,3947500,14.45
CPN,2015-12-31,14.21,14.57,14.11,14.47,2244100,14.47
CCJ,2016-01-04,11.95,12.10,11.71,12.05,2206600,12.05
CCJ,2015-12-31,12.13,12.34,12.07,12.33,1053000,12.33
CAM,2016-01-04,63.040001,63.50,62.02,62.93,2485200,62.93
CAM,2015-12-31,62.82,63.669998,62.73,63.200001,1015100,63.200001
CCG,2016-01-04,6.80,6.82,6.80,6.81,482900,6.81
CCG,2015-12-31,6.81,6.83,6.80,6.80,712100,6.80
CM,2016-01-04,65.040001,65.790001,64.209999,65.739998,520700,65.739998
CM,2015-12-31,66.239998,66.419998,65.839996,65.870003,236600,65.870003
CPB,2016-01-04,51.93,52.00,51.169998,51.66,2187600,51.66
CPB,2015-12-31,53.049999,53.18,52.32,52.549999,935100,52.549999
CNQ,2016-01-04,21.370001,21.99,21.07,21.57,3687500,21.57
CNQ,2015-12-31,21.58,22.08,21.57,21.83,1777600,21.83
CP,2016-01-04,125.470001,126.540001,122.480003,126.480003,1029200,126.480003
CP,2015-12-31,126.120003,127.910004,126.00,127.599998,625400,127.599998
CAJ,2016-01-04,29.74,29.889999,29.60,29.860001,358900,29.860001
CAJ,2015-12-31,30.280001,30.299999,30.129999,30.129999,164300,30.129999
CNI,2016-01-04,54.75,54.889999,53.41,54.860001,1344300,54.860001
CNI,2015-12-31,55.540001,56.240002,55.310001,55.880001,1289200,55.880001
COF,2016-01-04,70.769997,70.910004,69.860001,70.739998,3619400,70.739998
COF,2015-12-31,72.709999,73.260002,72.160004,72.18,1702100,72.18
CMN,2016-01-04,61.349998,61.540001,59.16,59.259998,235000,59.259998
CMN,2015-12-31,63.099998,63.849998,62.09,62.139999,177000,62.139999
CLA,2016-01-04,24.66,24.98,24.559999,24.870001,1800,24.870001
CLA,2015-12-31,24.989,25.00,24.85,24.950001,4700,24.950001
BXMT,2016-01-04,26.639999,26.77,26.27,26.51,500200,26.51
BXMT,2015-12-31,26.90,27.040001,26.76,26.76,432900,26.76
CSU,2016-01-04,20.540001,20.540001,20.01,20.32,389400,20.32
CSU,2015-12-31,20.620001,21.379999,20.58,20.860001,342100,20.860001
CMO,2016-01-04,8.73,8.94,8.65,8.93,1363600,8.93
CMO,2015-12-31,8.86,8.92,8.74,8.74,1052700,8.74
CABO,2016-01-04,428.420013,438.350006,419.51001,431.670013,42100,431.670013
CABO,2015-12-31,434.109985,448.86499,430.049988,433.660004,40000,433.660004
CCC,2016-01-04,17.00,17.219999,16.60,17.18,370000,17.18
CCC,2015-12-31,17.27,17.389999,17.120001,17.25,172700,17.25
CRCM,2016-01-04,7.04,7.10,6.79,7.05,66600,7.05
CRCM,2015-12-31,7.22,7.33,7.12,7.16,64100,7.16
CCP,2016-01-04,30.24,30.950001,30.24,30.92,596600,30.92
CCP,2015-12-31,30.76,30.844999,30.549999,30.57,642700,30.57
CAH,2016-01-04,87.730003,88.07,87.199997,87.949997,1670800,87.949997
CAH,2015-12-31,89.419998,90.550003,89.25,89.269997,1059900,89.269997
CSL,2016-01-04,87.839996,87.839996,85.82,86.389999,555400,86.389999
CSL,2015-12-31,88.529999,89.440002,87.610001,88.690002,405100,88.690002
CUK,2016-01-04,56.529999,56.57,55.580002,56.529999,352200,56.529999
CUK,2015-12-31,57.279999,57.610001,56.900002,56.919998,79400,56.919998
CRR,2016-01-04,17.190001,17.98,16.459999,17.84,588700,17.84
CRR,2015-12-31,17.219999,17.83,17.110001,17.200001,666500,17.200001
CCL,2016-01-04,54.16,54.220001,53.220001,54.200001,4757900,54.200001
CCL,2015-12-31,54.939999,55.27,54.459999,54.48,2267400,54.48
CRS,2016-01-04,29.82,30.129999,29.26,29.33,699800,29.33
CRS,2015-12-31,30.76,31.129999,30.25,30.27,373200,30.27
CSV,2016-01-04,23.85,23.85,23.24,23.43,93200,23.43
CSV,2015-12-31,24.27,24.50,23.73,24.10,161800,24.10
KMX,2016-01-04,53.099998,53.099998,51.919998,52.369999,3218900,52.369999
KMX,2015-12-31,54.279999,54.919998,53.970001,53.970001,1688000,53.970001
CPT,2016-01-04,76.599998,76.610001,75.120003,75.790001,665000,75.790001
CPT,2015-12-31,77.599998,77.800003,76.75,76.760002,569600,76.760002
CRI,2016-01-04,88.910004,93.230003,88.910004,93.190002,1100800,93.190002
CRI,2015-12-31,90.139999,90.419998,88.949997,89.029999,461600,89.029999
CSH,2016-01-04,29.469999,29.469999,28.35,28.940001,243300,28.940001
CSH,2015-12-31,29.75,30.389999,29.60,29.950001,192500,29.950001
CAS,2016-01-04,1.64,1.83,1.53,1.81,64100,1.81
CAS,2015-12-31,1.76,1.83,1.50,1.59,184700,1.59
CWT,2016-01-04,23.049999,23.25,22.83,23.15,278000,23.15
CWT,2015-12-31,23.809999,23.809999,23.25,23.27,143700,23.27
CSLT,2016-01-04,4.17,4.18,3.98,4.15,657500,4.15
CSLT,2015-12-31,4.35,4.45,4.21,4.27,538000,4.27
CTLT,2016-01-04,24.549999,24.85,24.209999,24.389999,591200,24.389999
CTLT,2015-12-31,25.15,25.50,24.98,25.030001,418500,25.030001
CTT,2016-01-04,11.12,11.22,10.91,11.12,136700,11.12
CTT,2015-12-31,11.40,11.52,11.03,11.31,197300,11.31
CAT,2016-01-04,66.879997,68.080002,65.720001,67.989998,8553000,67.989998
CAT,2015-12-31,68.449997,69.099998,67.940002,67.959999,4337700,67.959999
CBZ,2016-01-04,9.75,9.79,9.63,9.73,338300,9.73
CBZ,2015-12-31,10.02,10.08,9.86,9.86,213100,9.86
CBL,2016-01-04,12.29,12.29,12.05,12.16,2550400,12.16
CBL,2015-12-31,12.54,12.85,12.36,12.37,800000,12.37
IGR,2016-01-04,7.54,7.57,7.48,7.56,320100,7.56
IGR,2015-12-31,7.61,7.69,7.58,7.64,384500,7.64
CBG,2016-01-04,33.84,34.119999,33.34,34.09,2972700,34.09
CBG,2015-12-31,34.59,34.919998,34.34,34.580002,1008400,34.580002
CATO,2016-01-04,36.360001,36.93,35.889999,36.639999,144400,36.639999
CATO,2015-12-31,37.779999,37.849998,36.799999,36.82,107100,36.82
CBS,2016-01-04,46.330002,46.889999,46.130001,46.650002,4550300,46.650002
CBS,2015-12-31,46.490002,47.52,46.34,47.130001,3161400,47.130001
CBX,2016-01-04,2.20,2.20,2.20,2.20,2100,2.20
CBX,2016-01-01,2.25,2.25,2.25,2.25,000,2.25
CBX,2015-12-31,2.25,2.25,2.25,2.25,300,2.25
CDI,2016-01-04,6.79,6.79,6.32,6.41,161700,6.41
CDI,2015-12-31,6.70,6.93,6.61,6.76,210600,6.76
CEB,2016-01-04,60.049999,60.700001,58.779999,59.099998,196200,59.099998
CEB,2015-12-31,61.50,62.509998,60.779999,61.389999,203800,61.389999
FUN,2016-01-04,55.049999,55.869999,54.540001,55.849998,311100,55.849998
FUN,2015-12-31,56.040001,56.970001,55.68,55.84,123900,55.84
CDR,2016-01-04,7.00,7.02,6.75,6.80,458000,6.80
CDR,2015-12-31,7.18,7.19,7.07,7.08,291600,7.08
CGI,2016-01-04,9.72,9.79,9.45,9.67,277600,9.67
CGI,2015-12-31,9.89,10.04,9.75,9.89,221200,9.89
CLS,2016-01-04,10.89,10.95,10.71,10.91,149000,10.91
CLS,2015-12-31,11.16,11.24,11.03,11.03,88000,11.03
CPAC,2016-01-04,7.38,7.66,7.18,7.26,17900,7.26
CPAC,2015-12-31,7.42,7.82,7.04,7.65,22800,7.65
CVE,2016-01-04,12.53,12.61,12.15,12.43,2632000,12.43
CVE,2015-12-31,12.48,12.79,12.48,12.62,1574800,12.62
CEL,2016-01-04,6.35,6.43,6.30,6.39,27000,6.39
CEL,2015-12-31,6.21,6.27,6.11,6.20,45800,6.20
CX,2016-01-04,5.41,5.45,5.23,5.23,10113900,5.23
CX,2015-12-31,5.26,5.57,5.26,5.57,5591400,5.57
CE,2016-01-04,66.239998,67.089996,65.190002,66.129997,797700,66.129997
CE,2015-12-31,67.110001,67.93,66.889999,67.330002,428400,67.330002
CNCO,2016-01-04,5.95,5.97,5.70,5.70,74400,5.70
CNCO,2015-12-31,5.73,6.18,5.73,6.18,69300,6.18
CNC,2016-01-04,64.610001,66.059998,64.599998,66.029999,1853900,66.029999
CNC,2015-12-31,65.970001,66.690002,65.690002,65.809998,1007800,65.809998
CEN,2016-01-04,9.94,10.36,9.90,10.27,80900,10.27
CEN,2015-12-31,9.52,10.14,9.44,10.12,436000,10.12
CEE,2016-01-04,16.40,16.40,16.35,16.360001,2700,16.360001
CEE,2015-12-31,16.700001,16.76,16.370001,16.629999,38000,16.629999
EBR,2016-01-04,1.31,1.33,1.30,1.30,229600,1.30
EBR,2015-12-31,1.38,1.42,1.36,1.36,409100,1.36
CNP,2016-01-04,18.26,18.290001,17.950001,18.27,5110700,18.27
CNP,2015-12-31,18.290001,18.48,18.059999,18.360001,4088300,18.360001
CCS,2016-01-04,17.440001,17.440001,16.700001,17.02,106500,17.02
CCS,2015-12-31,17.620001,17.860001,17.344999,17.709999,93300,17.709999
CVO,2016-01-04,0.90,0.94,0.85,0.90,223100,0.90
CVO,2015-12-31,0.86,0.91,0.82,0.87,678800,0.87
CF,2016-01-04,40.060001,40.950001,39.830002,40.50,3258400,40.50
CF,2015-12-31,40.75,41.290001,40.470001,40.810001,2018900,40.810001
CGG,2016-01-04,2.90,2.95,2.76,2.77,11300,2.77
CGG,2015-12-31,2.89,2.89,2.76,2.80,16600,2.80
CTL,2016-01-04,24.85,25.23,24.780001,25.110001,4868200,25.110001
CTL,2015-12-31,25.299999,25.34,25.09,25.16,3230900,25.16
CLDT,2016-01-04,20.25,20.309999,19.629999,19.85,228300,19.85
CLDT,2015-12-31,20.66,20.66,20.290001,20.48,226900,20.48
GIB,2016-01-04,39.119999,39.23,38.439999,38.860001,222900,38.860001
GIB,2015-12-31,40.400002,40.529999,39.91,40.029999,164500,40.029999
CRL,2016-01-04,79.269997,79.379997,77.25,78.25,639900,78.25
CRL,2015-12-31,80.209999,81.489998,79.839996,80.389999,282400,80.389999
HELI,2016-01-04,6.55,6.68,6.46,6.62,15100,6.62
HELI,2015-12-31,5.73,6.56,5.65,6.35,9600,6.35
CMCM,2016-01-04,15.50,15.69,14.80,15.56,1827700,15.56
CMCM,2015-12-31,16.190001,16.299999,15.88,16.02,1206600,16.02
CKP,2016-01-04,6.20,6.25,6.04,6.05,280700,6.05
CKP,2015-12-31,6.31,6.39,6.18,6.27,243500,6.27
CHGG,2016-01-04,6.67,6.67,6.17,6.24,967400,6.24
CHGG,2015-12-31,6.96,6.97,6.70,6.73,409800,6.73
CC,2016-01-04,5.20,5.49,5.20,5.48,2782300,5.48
CC,2015-12-31,5.21,5.51,5.19,5.36,1958200,5.36
CHMT,2016-01-04,26.719999,27.08,26.309999,26.690001,576900,26.690001
CHMT,2015-12-31,26.969999,27.620001,26.82,27.27,377200,27.27
CHMI,2016-01-04,12.87,13.04,12.83,12.96,24900,12.96
CHMI,2015-12-31,12.85,13.05,12.85,13.00,22100,13.00
CHK,2016-01-04,4.44,4.97,4.40,4.95,38325600,4.95
CHK,2015-12-31,4.38,4.55,4.30,4.50,19775400,4.50
CHE,2016-01-04,148.25,148.25,145.610001,146.779999,151000,146.779999
CHE,2015-12-31,151.550003,151.960007,149.619995,149.800003,127100,149.800003
CHSP,2016-01-04,24.68,24.879999,23.959999,24.559999,440600,24.559999
CHSP,2015-12-31,25.610001,25.610001,25.129999,25.16,336700,25.16
CPK,2016-01-04,55.290001,55.580002,53.290001,53.919998,190100,53.919998
CPK,2015-12-31,60.049999,60.150002,55.25,56.75,252200,56.75
CHKR,2016-01-04,3.00,3.20,3.00,3.19,162100,3.19
CHKR,2015-12-31,3.09,3.19,3.01,3.02,406800,3.02
CVX,2016-01-04,89.529999,90.110001,87.57,88.849998,11324600,88.849998
CVX,2015-12-31,89.379997,90.860001,89.019997,89.959999,6961500,89.959999
CIM,2016-01-04,13.59,13.76,13.56,13.73,2707000,13.73
CIM,2015-12-31,13.71,13.80,13.64,13.64,1556600,13.64
CBI,2016-01-04,38.619999,39.82,38.310001,39.720001,1176100,39.720001
CBI,2015-12-31,39.330002,39.860001,38.990002,38.990002,839100,38.990002
CHS,2016-01-04,10.11,10.66,10.04,10.59,4352000,10.59
CHS,2015-12-31,10.67,10.87,10.55,10.67,1665200,10.67
CO,2016-01-04,6.18,6.31,6.05,6.25,166100,6.25
CO,2015-12-31,6.20,6.37,6.17,6.37,78600,6.37
MY,2016-01-04,2.24,2.28,2.17,2.27,555400,2.27
MY,2015-12-31,2.30,2.37,2.30,2.32,109700,2.32
CEA,2016-01-04,26.32,26.610001,26.030001,26.280001,55000,26.280001
CEA,2015-12-31,28.190001,28.200001,28.00,28.139999,25700,28.139999
DL,2016-01-04,13.67,13.94,13.50,13.51,106700,13.51
DL,2015-12-31,14.74,14.93,14.66,14.69,57100,13.789999
CGA,2016-01-04,1.48,1.50,1.45,1.48,50300,1.48
CGA,2015-12-31,1.44,1.54,1.43,1.53,176900,1.53
STV,2016-01-04,1.65,1.65,1.59,1.62,439300,1.62
STV,2015-12-31,1.75,1.76,1.70,1.74,158600,1.74
CHN,2016-01-04,15.01,15.13,14.99,15.03,12700,15.03
CHN,2015-12-31,15.34,15.92,15.34,15.52,57000,15.52
TFSC,2016-01-04,9.85,9.85,9.85,9.85,000,9.85
TFSC,2015-12-31,9.85,9.85,9.85,9.85,1000,9.85
TFSCU,2016-01-04,10.18,10.18,10.18,10.18,000,10.18
TFSCU,2015-12-31,10.18,10.18,10.18,10.18,000,10.18
LFC,2016-01-04,15.27,15.28,15.04,15.22,841000,15.22
LFC,2015-12-31,15.98,16.120001,15.93,15.99,373100,15.99
CHL,2016-01-04,54.740002,55.209999,54.48,55.080002,920900,55.080002
CHL,2015-12-31,56.330002,56.580002,56.200001,56.330002,363600,56.330002
NPD,2016-01-04,2.38,2.44,2.37,2.43,35500,2.43
NPD,2015-12-31,2.39,2.45,2.37,2.44,58300,2.44
FLWS,2016-01-04,7.18,7.20,6.67,7.07,692900,7.07
FLWS,2015-12-31,7.20,7.55,7.02,7.28,293500,7.28
FCTY,2016-01-04,6.98,7.65,6.98,7.60,12100,7.60
FCTY,2015-12-31,7.51,7.87,6.90,6.90,21700,6.90
FCCY,2016-01-04,12.79,12.85,12.58,12.58,1700,12.58
FCCY,2015-12-31,12.87,12.98,12.80,12.87,8900,12.87
PIH,2016-01-04,7.55,7.64,7.50,7.50,11100,7.50
PIH,2015-12-31,7.56,7.68,7.56,7.65,4100,7.65
SRCE,2016-01-04,30.389999,30.799999,30.02,30.41,80600,30.41
SRCE,2015-12-31,32.09,32.279999,30.870001,30.870001,66400,30.870001
VNET,2016-01-04,20.59,20.870001,20.459999,20.76,1509800,20.76
VNET,2015-12-31,20.959999,21.209999,20.940001,21.139999,744200,21.139999
TWOU,2016-01-04,27.209999,27.50,26.360001,27.040001,530200,27.040001
TWOU,2015-12-31,28.129999,28.32,27.559999,27.98,288900,27.98
DSLV,2016-01-04,66.25,71.32,66.050003,70.760002,28300,70.760002
DSLV,2015-12-31,71.120003,71.949997,70.809998,71.690002,17600,71.690002
JOBS,2016-01-04,28.629999,29.209999,28.379999,28.92,85000,28.92
JOBS,2015-12-31,29.860001,30.25,29.24,29.459999,92800,29.459999
EGHT,2016-01-04,11.17,11.28,10.76,10.81,1355800,10.81
EGHT,2015-12-31,11.56,11.66,11.32,11.45,661200,11.45
UGLD,2016-01-04,7.75,7.86,7.59,7.66,278600,7.66
UGLD,2015-12-31,7.39,7.42,7.34,7.37,91400,7.37
USLV,2016-01-04,10.46,10.56,9.83,9.84,705000,9.84
USLV,2015-12-31,9.85,9.95,9.75,9.81,296200,9.81
SIXD,2016-01-04,2.90,2.90,2.90,2.90,000,2.90
SIXD,2015-12-31,2.90,2.90,2.90,2.90,000,2.90
AVHI,2016-01-04,12.66,12.76,12.42,12.66,39900,12.66
AVHI,2015-12-31,12.98,13.21,12.45,12.81,60800,12.81
SHLM,2016-01-04,30.10,30.200001,28.860001,29.66,164700,29.66
SHLM,2015-12-31,30.540001,31.01,30.280001,30.639999,116600,30.639999
CAFD,2016-01-04,16.059999,16.290001,15.45,16.129999,300500,16.129999
CAFD,2015-12-31,15.96,16.209999,15.91,16.139999,220600,16.139999
AAON,2016-01-04,22.82,22.959999,22.110001,22.15,176500,22.15
AAON,2015-12-31,23.57,23.84,23.190001,23.219999,211100,23.219999
ABY,2016-01-04,18.93,19.190001,18.25,18.620001,1620100,18.620001
ABY,2015-12-31,19.299999,19.629999,18.889999,19.290001,749800,19.290001
ABEO,2016-01-04,3.29,3.48,3.25,3.42,101900,3.42
ABEO,2015-12-31,3.41,3.54,3.35,3.36,142600,3.36
ABIL,2016-01-04,9.799,10.44,9.78,10.16,91900,10.16
ABIL,2015-12-31,9.13,9.90,9.13,9.90,172300,9.90
ABMD,2016-01-04,88.800003,89.419998,84.769997,85.239998,637700,85.239998
ABMD,2015-12-31,91.550003,92.07,90.190002,90.279999,491700,90.279999
ABAX,2016-01-04,54.66,55.099998,53.049999,54.380001,206700,54.380001
ABAX,2015-12-31,57.439999,57.470001,55.41,55.68,196100,55.68
AXAS,2016-01-04,1.08,1.14,1.06,1.08,753300,1.08
AXAS,2015-12-31,1.15,1.17,1.05,1.06,1676500,1.06
SNP,2016-01-04,58.389999,58.630001,57.549999,58.380001,240400,58.380001
SNP,2015-12-31,59.779999,60.50,59.459999,59.98,145100,59.98
CHU,2016-01-04,11.80,11.86,11.70,11.80,509200,11.80
CHU,2015-12-31,12.07,12.12,12.02,12.06,266900,12.06
XNY,2016-01-04,1.78,1.78,1.78,1.78,000,1.78
XNY,2015-12-31,1.68,1.80,1.68,1.78,6000,1.78
CYD,2016-01-04,10.59,10.77,10.45,10.72,37600,10.72
CYD,2015-12-31,10.78,10.85,10.70,10.76,76800,10.76
CHA,2016-01-04,44.84,45.150002,44.549999,44.93,56100,44.93
CHA,2015-12-31,46.549999,46.709999,46.259998,46.450001,42300,46.450001
ZX,2016-01-04,0.81,0.81,0.79,0.79,1100,0.79
ZX,2015-12-31,0.80,0.80,0.76,0.79,3300,0.79
ZNH,2016-01-04,35.23,35.240002,34.790001,34.950001,63500,34.950001
ZNH,2015-12-31,38.279999,38.450001,38.040001,38.150002,53700,38.150002
DGLD,2016-01-04,90.099998,91.489998,88.760002,91.050003,14600,91.050003
DGLD,2015-12-31,94.43,95.190002,94.379997,94.839996,13700,94.839996
CMG,2016-01-04,468.700012,469.00,447.50,448.809998,2686900,448.809998
CMG,2015-12-31,483.109985,485.779999,477.970001,479.850006,1192700,479.850006
CHH,2016-01-04,49.700001,49.700001,48.689999,49.400002,250900,49.400002
CHH,2015-12-31,50.459999,50.810001,49.990002,50.41,92600,50.41
CBK,2016-01-04,1.65,1.74,1.63,1.72,706000,1.72
CBK,2015-12-31,1.56,1.70,1.56,1.65,605800,1.65
BORN,2016-01-04,1.45,1.49,1.36,1.47,93700,1.47
BORN,2015-12-31,1.40,1.50,1.40,1.46,73700,1.46
CHT,2016-01-04,29.629999,29.700001,29.530001,29.60,99700,29.60
CHT,2015-12-31,30.15,30.15,30.00,30.030001,93400,30.030001
CB,2016-01-04,131.289993,131.589996,129.919998,130.869995,1796300,130.869995
CB,2015-12-31,133.470001,133.470001,132.520004,132.639999,929900,132.639999
CBR,2016-01-04,3.44,3.46,3.35,3.37,263700,3.37
CBR,2015-12-31,3.51,3.57,3.49,3.51,128600,3.51
ABGB,2016-01-04,1.23,1.28,1.10,1.28,92400,1.28
ABGB,2015-12-31,1.22,1.35,1.21,1.28,130200,1.28
CHD,2016-01-04,83.800003,84.150002,82.190002,83.510002,1746500,83.510002
CHD,2015-12-31,85.75,86.239998,84.849998,84.879997,768200,84.879997
ACTG,2016-01-04,4.21,4.30,4.05,4.18,1108500,4.18
ACTG,2015-12-31,4.36,4.49,4.17,4.29,1075100,4.29
CIEN,2016-01-04,20.190001,20.360001,19.75,20.24,3916000,20.24
CIEN,2015-12-31,20.860001,21.09,20.68,20.690001,1521700,20.690001
XEC,2016-01-04,89.199997,91.449997,87.489998,90.00,1107100,90.00
XEC,2015-12-31,88.910004,90.760002,88.540001,89.379997,887400,89.379997
CI,2016-01-04,144.710007,146.869995,144.089996,146.550003,1457400,146.550003
CI,2015-12-31,146.429993,147.850006,145.899994,146.330002,894900,146.330002
CINR,2016-01-04,22.00,22.85,22.00,22.459999,16900,22.459999
CINR,2015-12-31,22.285,22.40,22.285,22.32,11200,22.32
CNK,2016-01-04,32.93,32.93,31.51,31.889999,1180800,31.889999
CNK,2015-12-31,33.490002,33.869999,33.259998,33.43,643700,33.43
CBB,2016-01-04,3.51,3.54,3.38,3.42,1591700,3.42
CBB,2015-12-31,3.54,3.65,3.53,3.60,521100,3.60
BLW,2016-01-04,14.38,14.55,14.26,14.52,182400,14.52
BLW,2015-12-31,14.40,14.59,14.32,14.58,218700,14.58
CIT,2016-01-04,38.939999,39.57,38.779999,39.540001,1590700,39.540001
CIT,2015-12-31,39.779999,40.18,39.689999,39.700001,705400,39.700001
CIR,2016-01-04,41.50,41.82,40.720001,41.560001,66200,41.560001
CIR,2015-12-31,42.439999,43.07,42.110001,42.150002,73500,42.150002
CFG,2016-01-04,25.709999,25.99,25.455,25.799999,5573300,25.799999
CFG,2015-12-31,26.219999,26.49,26.139999,26.190001,2297600,26.190001
CIO,2016-01-04,12.07,12.11,11.66,12.07,48100,12.07
CIO,2015-12-31,12.11,12.27,12.09,12.18,44800,11.945001
CIA,2016-01-04,7.40,7.40,6.98,7.00,146000,7.00
CIA,2015-12-31,8.03,8.10,7.41,7.43,115700,7.43
C,2016-01-04,50.75,51.189999,50.189999,51.130001,23344900,51.130001
C,2015-12-31,52.07,52.389999,51.75,51.75,11025600,51.75
CIVI,2016-01-04,28.74,28.83,27.804001,28.00,254900,28.00
CIVI,2015-12-31,29.51,29.51,28.76,28.790001,112700,28.790001
CLC,2016-01-04,48.560001,49.169998,47.939999,48.560001,398800,48.560001
CLC,2015-12-31,50.349998,50.580002,49.669998,49.68,273500,49.68
ACAD,2016-01-04,34.84,35.200001,34.02,34.619999,1104500,34.619999
ACAD,2015-12-31,35.610001,36.349998,35.259998,35.650002,551400,35.650002
ACST,2016-01-04,2.40,2.55,2.36,2.48,19800,2.48
ACST,2015-12-31,2.42,2.55,2.36,2.55,14200,2.55
XLRN,2016-01-04,47.869999,48.049999,44.41,44.860001,273600,44.860001
XLRN,2015-12-31,49.00,49.689999,48.490002,48.759998,220300,48.759998
AXDX,2016-01-04,21.50,21.90,20.50,21.27,271400,21.27
AXDX,2015-12-31,21.719999,21.969999,20.889999,21.49,229900,21.49
ANCX,2016-01-04,20.26,20.41,19.360001,19.92,32500,19.92
ANCX,2015-12-31,20.780001,20.870001,20.459999,20.459999,40600,20.459999
ACHC,2016-01-04,63.50,65.889999,62.029999,64.230003,1544800,64.230003
ACHC,2015-12-31,62.419998,63.040001,62.310001,62.459999,856000,62.459999
ARAY,2016-01-04,6.64,6.75,6.31,6.32,1061300,6.32
ARAY,2015-12-31,6.85,6.89,6.75,6.75,402300,6.75
CVEO,2016-01-04,1.43,1.50,1.41,1.47,634200,1.47
CVEO,2015-12-31,1.52,1.561,1.38,1.42,1486600,1.42
VXUP,2016-01-04,16.58,17.639999,16.58,17.50,5100,17.50
VXUP,2015-12-31,21.00,21.00,15.80,15.85,1600,15.85
ACRX,2016-01-04,3.81,3.87,3.72,3.80,347200,3.80
ACRX,2015-12-31,3.88,3.99,3.80,3.85,314100,3.85
ACET,2016-01-04,26.469999,26.90,24.68,24.77,323400,24.77
ACET,2015-12-31,26.99,27.82,25.51,26.98,317000,26.98
AKAO,2016-01-04,5.64,5.82,5.50,5.81,30700,5.81
AKAO,2015-12-31,5.85,5.88,5.71,5.74,38200,5.74
ACHN,2016-01-04,10.55,10.66,10.16,10.35,3350100,10.35
ACHN,2015-12-31,10.78,10.83,10.57,10.79,1603500,10.79
VXDN,2016-01-04,19.549999,19.549999,18.690001,18.690001,300,18.690001
VXDN,2015-12-31,19.969999,20.00,19.969999,20.00,800,20.00
ACRS,2016-01-04,26.860001,27.934999,25.059999,26.389999,60000,26.389999
ACRS,2015-12-31,25.85,27.860001,25.629999,26.940001,45200,26.940001
ACIW,2016-01-04,21.18,23.200001,20.50,20.67,773100,20.67
ACIW,2015-12-31,21.799999,21.92,21.370001,21.40,754300,21.40
ACTS,2016-01-04,1.71,1.71,1.69,1.70,1000,1.70
ACTS,2015-12-31,1.71,1.71,1.68,1.68,600,1.68
ACNB,2016-01-04,21.610001,21.610001,21.33,21.33,500,21.33
ACNB,2015-12-31,22.07,22.07,21.299999,21.299999,20500,21.299999
ACPW,2016-01-04,1.32,1.38,1.30,1.32,30500,1.32
ACPW,2015-12-31,1.37,1.38,1.27,1.30,133700,1.30
ATVI,2016-01-04,38.049999,38.09,36.98,37.619999,8887700,37.619999
ATVI,2015-12-31,39.240002,39.380001,38.52,38.709999,5007500,38.709999
ACOR,2016-01-04,41.970001,42.459999,39.77,42.25,913800,42.25
ACOR,2015-12-31,42.869999,43.630001,42.720001,42.779999,397300,42.779999
ACTA,2016-01-04,11.25,11.43,10.90,10.96,120500,10.96
ACTA,2015-12-31,11.40,11.52,11.34,11.45,113700,11.45
ACUR,2016-01-04,2.52,2.55,2.23,2.27,13400,2.27
ACUR,2015-12-31,2.46,2.53,2.37,2.50,15700,2.50
ACXM,2016-01-04,20.51,20.709999,19.99,20.10,441400,20.10
ACXM,2015-12-31,21.389999,21.48,20.92,20.92,271500,20.92
ADMP,2016-01-04,5.25,5.49,5.11,5.22,36000,5.22
ADMP,2015-12-31,5.35,5.48,5.34,5.40,30000,5.40
ADMS,2016-01-04,27.700001,28.23,27.09,27.91,279600,27.91
ADMS,2015-12-31,28.57,28.73,27.799999,28.32,246600,28.32
ADAP,2016-01-04,12.04,12.04,11.33,11.82,341500,11.82
ADAP,2015-12-31,12.12,12.28,11.75,12.06,169600,12.06
ADUS,2016-01-04,23.02,23.17,22.389999,22.889999,94400,22.889999
ADUS,2015-12-31,24.120001,24.76,23.280001,23.280001,128300,23.280001
IOTS,2016-01-04,7.51,7.81,7.51,7.59,8700,7.59
IOTS,2015-12-31,7.89,7.99,7.62,7.71,36200,7.71
CWEI,2016-01-04,29.52,31.08,27.809999,29.389999,217300,29.389999
CWEI,2015-12-31,28.870001,29.780001,28.639999,29.57,160100,29.57
AAAP,2016-01-04,30.75,31.200001,29.360001,30.67,62400,30.67
AAAP,2015-12-31,29.76,31.27,29.040001,31.27,46800,31.27
ADRO,2016-01-04,27.110001,27.379999,25.58,26.74,362300,26.74
ADRO,2015-12-31,28.68,29.40,27.98,28.139999,192700,28.139999
AEY,2016-01-04,1.77,1.80,1.75,1.80,14000,1.80
AEY,2015-12-31,1.80,1.82,1.78,1.81,22300,1.81
ADBE,2016-01-04,91.769997,92.00,90.540001,91.970001,2966900,91.970001
ADBE,2015-12-31,95.07,95.209999,93.879997,93.940002,1408500,93.940002
ADMA,2016-01-04,8.00,8.05,7.68,7.88,17900,7.88
ADMA,2015-12-31,8.49,8.49,8.07,8.07,5700,8.07
ADTN,2016-01-04,16.950001,17.190001,16.58,17.139999,667500,17.139999
ADTN,2015-12-31,17.200001,17.33,16.92,17.219999,332800,17.219999
CLH,2016-01-04,41.099998,42.25,41.009998,42.139999,521400,42.139999
CLH,2015-12-31,42.209999,42.299999,41.650002,41.650002,380600,41.650002
EMO,2016-01-04,12.31,12.95,12.31,12.87,300800,12.87
EMO,2015-12-31,11.82,13.01,11.79,12.67,598300,12.67
CCO,2016-01-04,5.49,5.72,5.35,5.63,190900,5.63
CCO,2015-12-31,5.45,5.60,5.39,5.59,110800,5.59
CEM,2016-01-04,14.98,15.32,14.48,15.22,351200,15.22
CEM,2015-12-31,13.80,15.35,13.68,15.18,1193100,15.18
CLW,2016-01-04,44.900002,45.59,44.150002,45.099998,129900,45.099998
CLW,2015-12-31,45.990002,46.32,45.52,45.529999,89400,45.529999
CTR,2016-01-04,12.23,12.76,12.08,12.69,257700,12.69
CTR,2015-12-31,11.33,12.58,11.23,12.31,590100,12.31
CLV,2016-01-04,1.41,1.76,1.35,1.63,193200,1.63
CLV,2015-12-31,1.39,1.46,1.39,1.45,127000,1.45
CLF,2016-01-04,1.57,1.67,1.46,1.67,3573000,1.67
CLF,2015-12-31,1.65,1.70,1.56,1.58,2723000,1.58
CLD,2016-01-04,2.03,2.25,2.02,2.21,1165300,2.21
CLD,2015-12-31,2.02,2.10,2.00,2.08,1126000,2.08
CLX,2016-01-04,125.349998,125.620003,123.790001,125.279999,1529800,125.279999
CLX,2015-12-31,127.910004,128.199997,126.779999,126.830002,704500,126.830002
MYCC,2016-01-04,18.09,18.139999,17.74,17.90,462500,17.90
MYCC,2015-12-31,18.139999,18.42,18.09,18.27,405500,18.27
CMS,2016-01-04,35.830002,36.09,35.259998,35.610001,4675600,35.610001
CMS,2015-12-31,36.57,36.720001,35.830002,36.080002,1298600,36.080002
CNA,2016-01-04,34.57,34.580002,34.049999,34.43,137500,34.43
CNA,2015-12-31,35.599998,35.599998,35.110001,35.150002,130900,35.150002
CNHI,2016-01-04,6.59,6.62,6.45,6.60,2752600,6.60
CNHI,2015-12-31,6.89,6.92,6.83,6.84,423700,6.84
CNO,2016-01-04,18.709999,18.709999,18.139999,18.459999,1827300,18.459999
CNO,2015-12-31,19.25,19.34,18.950001,19.09,2228900,19.09
CEO,2016-01-04,103.059998,103.68,101.589996,103.18,222100,103.18
CEO,2015-12-31,103.239998,104.839996,103.00,104.379997,141000,104.379997
CNXC,2016-01-04,9.27,9.39,9.14,9.25,79000,9.25
CNXC,2015-12-31,8.83,9.32,8.77,9.27,108800,9.27
COH,2016-01-04,32.349998,33.66,32.080002,33.639999,6501700,33.639999
COH,2015-12-31,32.610001,32.900002,32.490002,32.73,2531000,32.73
CIE,2016-01-04,5.41,5.46,5.27,5.38,3721300,5.38
CIE,2015-12-31,5.23,5.42,5.18,5.40,2565700,5.40
KOF,2016-01-04,70.00,70.269997,68.75,69.260002,64300,69.260002
KOF,2015-12-31,70.410004,72.239998,70.349998,70.809998,47200,70.809998
FOF,2016-01-04,10.85,10.94,10.80,10.94,117700,10.94
FOF,2015-12-31,10.88,10.97,10.82,10.96,132800,10.96
CCE,2016-01-04,48.279999,48.669998,47.790001,48.650002,3341400,48.650002
CCE,2015-12-31,49.439999,49.580002,48.919998,49.240002,1703000,49.240002
KO,2016-01-04,42.34,42.50,41.970001,42.400002,15980900,42.400002
KO,2015-12-31,43.299999,43.34,42.869999,42.959999,9551800,42.959999
CDE,2016-01-04,2.61,2.61,2.43,2.47,2319200,2.47
CDE,2015-12-31,2.43,2.49,2.40,2.48,1984600,2.48
INB,2016-01-04,9.24,9.48,9.23,9.47,115500,9.47
INB,2015-12-31,9.58,9.58,9.45,9.46,116000,9.46
LDP,2016-01-04,22.40,22.639999,22.35,22.620001,117100,22.620001
LDP,2015-12-31,22.469999,22.57,22.40,22.52,129000,22.52
UTF,2016-01-04,19.00,19.08,18.67,19.040001,444900,19.040001
UTF,2015-12-31,18.93,19.219999,18.879999,19.08,502300,19.08
MIE,2016-01-04,10.22,10.87,10.13,10.65,310600,10.65
MIE,2015-12-31,9.96,10.69,9.84,10.46,438100,10.46
AEIS,2016-01-04,27.530001,27.85,26.719999,27.07,479100,27.07
AEIS,2015-12-31,28.559999,28.67,28.00,28.23,298400,28.23
AMD,2016-01-04,2.77,2.82,2.63,2.77,32333600,2.77
AMD,2015-12-31,2.97,3.01,2.87,2.87,11066100,2.87
ADXS,2016-01-04,9.36,10.06,9.08,9.41,1281900,9.41
ADXS,2015-12-31,11.05,11.27,10.00,10.06,1176200,10.06
YPRO,2016-01-04,22.948,23.198999,22.75,22.959999,2400,22.959999
YPRO,2015-12-31,22.77,23.10,22.75,22.940001,6400,22.940001
MAUI,2016-01-04,22.85,22.85,22.85,22.85,000,22.85
MAUI,2015-12-31,22.790001,22.85,22.790001,22.85,4500,22.85
CNL,2016-01-04,51.939999,52.200001,51.73,52.07,467500,52.07
CNL,2015-12-31,52.080002,52.889999,51.77,52.209999,768400,52.209999
AMTX,2016-01-04,2.79,2.79,2.331,2.60,33100,2.60
AMTX,2015-12-31,1.97,2.996,1.96,2.90,81000,2.90
AEGR,2016-01-04,9.86,10.04,9.43,9.50,829700,9.50
AEGR,2015-12-31,10.15,10.35,10.00,10.10,331100,10.10
AEHR,2016-01-04,1.89,1.90,1.88,1.88,7300,1.88
AEHR,2015-12-31,1.86,1.92,1.86,1.88,5800,1.88
AERI,2016-01-04,23.90,24.08,22.58,23.309999,472500,23.309999
AERI,2015-12-31,24.34,24.82,23.92,24.35,273900,24.35
AEGN,2016-01-04,18.969999,19.360001,18.76,19.07,239800,19.07
AEGN,2015-12-31,19.65,19.870001,19.25,19.309999,103900,19.309999
AEPI,2016-01-04,76.230003,76.230003,72.760002,73.190002,29200,73.190002
AEPI,2015-12-31,76.68,78.75,75.82,77.150002,69900,77.150002
AVAV,2016-01-04,28.709999,29.00,27.379999,28.549999,214900,28.549999
AVAV,2015-12-31,29.459999,29.790001,29.110001,29.469999,216400,29.469999
AEZS,2016-01-04,4.45,4.45,4.15,4.40,461000,4.40
AEZS,2015-12-31,4.67,4.75,4.40,4.48,789900,4.48
AEMD,2016-01-04,6.92,6.92,6.22,6.30,17200,6.30
AEMD,2015-12-31,6.46,6.82,6.29,6.79,13700,6.79
AFMD,2016-01-04,7.08,7.14,6.64,6.69,330800,6.69
AFMD,2015-12-31,7.08,7.26,6.99,7.12,183500,7.12
AFFX,2016-01-04,9.84,10.04,9.57,9.62,675100,9.62
AFFX,2015-12-31,9.92,10.23,9.79,10.09,532100,10.09
AGEN,2016-01-04,4.50,4.53,4.32,4.46,1288400,4.46
AGEN,2015-12-31,4.67,4.73,4.54,4.54,1255500,4.54
AGRX,2016-01-04,9.43,9.78,9.235,9.45,61900,9.45
AGRX,2015-12-31,10.00,10.41,9.44,9.76,88600,9.76
AGIO,2016-01-04,63.52,65.610001,62.279999,63.639999,573100,63.639999
AGIO,2015-12-31,64.919998,66.980003,63.52,64.919998,310300,64.919998
AGFS,2016-01-04,6.21,6.35,6.05,6.28,52000,6.28
AGFS,2015-12-31,6.34,6.35,6.24,6.33,118300,6.33
AGYS,2016-01-04,9.89,10.10,9.66,9.74,52700,9.74
AGYS,2015-12-31,10.16,10.19,9.86,9.99,90900,9.99
AIMT,2016-01-04,18.190001,18.290001,17.809999,18.17,227000,18.17
AIMT,2015-12-31,18.799999,18.90,18.26,18.450001,86800,18.450001
ATSG,2016-01-04,9.95,9.97,9.72,9.87,250500,9.87
ATSG,2015-12-31,10.14,10.22,10.06,10.08,161600,10.08
AIRM,2016-01-04,41.130001,41.279999,39.619999,39.939999,1052000,39.939999
AIRM,2015-12-31,41.52,42.48,41.330002,41.93,512100,41.93
AIRT,2016-01-04,23.60,24.209999,23.530001,23.530001,4200,23.530001
AIRT,2015-12-31,24.32,24.57,24.139999,24.469999,2200,24.469999
AMCN,2016-01-04,5.54,5.57,5.47,5.57,692100,5.57
AMCN,2015-12-31,5.63,5.63,5.58,5.59,197400,5.59
RQI,2016-01-04,12.05,12.13,11.95,12.12,424600,12.12
RQI,2015-12-31,12.03,12.25,12.02,12.22,456900,12.22
AKTX,2016-01-04,14.40,14.60,13.50,13.65,42800,13.65
AKTX,2015-12-31,14.14,15.00,14.07,14.50,3400,14.50
AIXG,2016-01-04,4.32,4.36,4.23,4.36,61600,4.36
AIXG,2015-12-31,4.39,4.44,4.27,4.36,46300,4.36
AKAM,2016-01-04,51.799999,52.32,50.91,52.310001,4338600,52.310001
AKAM,2015-12-31,52.84,53.419998,52.610001,52.630001,1120900,52.630001
RNP,2016-01-04,18.18,18.360001,18.049999,18.35,184400,18.35
RNP,2015-12-31,18.34,18.530001,18.280001,18.440001,208800,18.440001
PSF,2016-01-04,24.76,25.00,24.719999,24.93,29400,24.93
PSF,2015-12-31,24.76,24.98,24.67,24.90,54100,24.90
RFI,2016-01-04,12.54,12.54,12.41,12.46,127700,12.46
RFI,2015-12-31,12.65,12.72,12.58,12.60,136700,12.60
CNS,2016-01-04,29.860001,30.17,29.299999,30.09,248700,30.09
CNS,2015-12-31,30.85,31.139999,30.469999,30.48,104200,30.48
CFX,2016-01-04,22.959999,24.049999,22.889999,23.74,1504500,23.74
CFX,2015-12-31,23.209999,23.719999,23.209999,23.35,841200,23.35
CL,2016-01-04,65.400002,65.410004,63.98,64.709999,5710100,64.709999
CL,2015-12-31,67.209999,67.290001,66.610001,66.620003,1987000,66.620003
CXE,2016-01-04,4.91,4.96,4.91,4.95,28100,4.95
CXE,2015-12-31,4.94,4.97,4.91,4.91,44700,4.91
CXH,2016-01-04,9.86,10.01,9.86,9.88,28000,9.88
CXH,2015-12-31,9.90,9.95,9.86,9.94,10000,9.94
CIF,2016-01-04,2.25,2.30,2.24,2.29,51100,2.29
CIF,2015-12-31,2.26,2.34,2.23,2.32,212500,2.32
CMU,2016-01-04,4.49,4.55,4.49,4.54,36500,4.54
CMU,2015-12-31,4.52,4.55,4.48,4.51,48800,4.51
CLNY,2016-01-04,19.370001,19.51,19.209999,19.27,1107000,19.27
CLNY,2015-12-31,19.379999,19.690001,19.280001,19.48,1116700,19.48
CPPL,2016-01-04,17.290001,17.74,16.799999,17.60,412100,17.60
CPPL,2015-12-31,16.540001,17.67,16.450001,17.48,615700,17.48
CPGX,2016-01-04,19.870001,20.219999,19.75,20.10,4055400,20.10
CPGX,2015-12-31,19.379999,20.049999,19.18,20.00,2572000,20.00
CXP,2016-01-04,23.25,23.32,22.969999,23.00,532500,23.00
CXP,2015-12-31,23.719999,23.780001,23.48,23.48,494500,23.48
STK,2016-01-04,17.75,17.85,17.440001,17.559999,50400,17.559999
STK,2015-12-31,18.18,18.27,17.93,17.93,35800,17.93
CCV,2016-01-04,25.60,25.83,25.379999,25.57,51000,25.57
CCV,2015-12-31,25.620001,25.66,25.620001,25.66,18500,25.66
CMA,2016-01-04,40.610001,41.459999,40.610001,41.43,4545000,41.43
CMA,2015-12-31,41.560001,42.27,41.419998,41.830002,1317100,41.830002
CCZ,2016-01-04,43.00,43.00,43.00,43.00,000,43.00
CCZ,2015-12-31,43.00,43.00,43.00,43.00,000,43.00
CBU,2016-01-04,39.939999,39.939999,38.380001,38.639999,265100,38.639999
CBU,2015-12-31,40.330002,40.610001,39.939999,39.939999,151600,39.939999
CYH,2016-01-04,25.610001,26.51,25.23,26.50,2503300,26.50
CYH,2015-12-31,26.34,26.950001,26.26,26.530001,2497200,26.530001
CHCT,2016-01-04,18.209999,18.50,18.10,18.48,17300,18.48
CHCT,2015-12-31,18.35,18.549999,18.301001,18.43,40500,18.43
FIX,2016-01-04,27.98,28.129999,27.02,27.17,388100,27.17
FIX,2015-12-31,28.83,28.940001,28.41,28.42,237400,28.42
CMC,2016-01-04,13.60,13.71,13.29,13.60,2457200,13.60
CMC,2015-12-31,13.82,13.99,13.55,13.69,1831900,13.69
CIG,2016-01-04,1.47,1.49,1.41,1.44,2105300,1.44
CIG,2015-12-31,1.52,1.54,1.50,1.50,1029400,1.50
SBS,2016-01-04,4.51,4.57,4.43,4.47,1233200,4.47
SBS,2015-12-31,4.64,4.75,4.58,4.60,1312100,4.60
CBD,2016-01-04,10.10,10.19,9.93,10.02,730000,10.02
CBD,2015-12-31,10.53,10.59,10.47,10.52,239200,10.52
ELP,2016-01-04,5.77,5.78,5.64,5.73,498800,5.73
ELP,2015-12-31,6.01,6.01,5.85,5.87,334100,5.87
CCU,2016-01-04,21.440001,21.57,21.23,21.459999,117700,21.459999
CCU,2015-12-31,21.799999,22.01,21.65,21.66,49900,21.66
CMP,2016-01-04,75.269997,76.82,74.75,76.07,391200,76.07
CMP,2015-12-31,75.800003,75.989998,75.019997,75.269997,180700,75.269997
CSC,2016-01-04,31.860001,32.16,31.309999,31.639999,2683000,31.639999
CSC,2015-12-31,32.950001,33.110001,32.470001,32.68,1439800,32.68
AKBA,2016-01-04,12.67,12.74,11.92,12.56,282700,12.56
AKBA,2015-12-31,12.71,13.20,12.512,12.92,534800,12.92
AKER,2016-01-04,1.23,1.32,1.23,1.304,8100,1.304
AKER,2015-12-31,1.20,1.28,1.20,1.21,3400,1.21
ALRM,2016-01-04,16.43,16.690001,15.52,16.200001,220600,16.200001
ALRM,2015-12-31,16.75,16.99,16.50,16.68,211100,16.68
AKRX,2016-01-04,36.720001,38.139999,36.50,38.099998,2088100,38.099998
AKRX,2015-12-31,37.139999,37.860001,37.00,37.310001,657500,37.310001
CAG,2016-01-04,41.689999,41.93,41.049999,41.540001,4226600,41.540001
CAG,2015-12-31,42.330002,42.610001,41.75,42.16,1955300,42.16
ALSK,2016-01-04,1.71,1.78,1.71,1.76,43800,1.76
ALSK,2015-12-31,1.70,1.79,1.70,1.75,208300,1.75
AMRI,2016-01-04,19.540001,19.65,18.82,19.049999,324400,19.049999
AMRI,2015-12-31,20.43,20.49,19.83,19.85,285800,19.85
ALDX,2016-01-04,6.59,6.78,6.46,6.68,3800,6.68
ALDX,2015-12-31,6.61,6.94,6.61,6.78,13800,6.78
ADHD,2016-01-04,6.20,6.36,5.90,6.24,239400,6.24
ADHD,2015-12-31,6.00,6.33,5.93,6.28,199900,6.28
CODI,2016-01-04,15.83,16.07,15.78,16.00,91000,16.00
CODI,2015-12-31,15.77,16.040001,15.77,15.89,72400,15.89
ALDR,2016-01-04,32.529999,32.955002,30.66,31.799999,639900,31.799999
ALDR,2015-12-31,33.490002,34.18,33.00,33.029999,422000,33.029999
ALXA,2016-01-04,0.71,0.77,0.69,0.69,201200,0.69
ALXA,2015-12-31,0.76,0.77,0.70,0.70,278000,0.70
CRK,2016-01-04,1.87,1.88,1.65,1.79,912900,1.79
CRK,2015-12-31,1.76,1.91,1.60,1.87,1294400,1.87
ABDC,2016-01-04,11.68,11.68,11.15,11.36,60700,11.36
ABDC,2015-12-31,11.48,11.90,11.48,11.60,56400,11.60
ALIM,2016-01-04,2.47,2.52,2.36,2.47,310100,2.47
ALIM,2015-12-31,2.46,2.49,2.36,2.42,198200,2.42
ALXN,2016-01-04,187.009995,187.070007,182.50,184.679993,1627000,184.679993
ALXN,2015-12-31,190.179993,193.449997,189.940002,190.75,878100,190.75
ALCO,2016-01-04,38.25,38.560001,37.52,37.669998,16300,37.669998
ALCO,2015-12-31,38.470001,38.98,38.349998,38.689999,13400,38.689999
ALKS,2016-01-04,77.330002,78.879997,72.169998,74.830002,1909300,74.830002
ALKS,2015-12-31,78.18,80.339996,77.959999,79.379997,733900,79.379997
ALGN,2016-01-04,64.989998,65.00,63.43,64.269997,985900,64.269997
ALGN,2015-12-31,66.50,67.370003,65.790001,65.849998,545800,65.849998
ABTX,2016-01-04,23.125,23.32,22.42,22.809999,35200,22.809999
ABTX,2015-12-31,23.715,24.02,23.09,23.65,26100,23.65
ALGT,2016-01-04,164.789993,167.270004,155.639999,161.050003,263500,161.050003
ALGT,2015-12-31,171.779999,171.779999,166.589996,167.830002,162400,167.830002
AFOP,2016-01-04,14.82,15.07,14.49,14.64,153900,14.64
AFOP,2015-12-31,15.59,15.63,15.16,15.16,129000,15.16
AHGP,2016-01-04,19.85,20.99,19.559999,20.690001,115100,20.690001
AHGP,2015-12-31,18.969999,20.18,18.91,20.18,111700,20.18
ARLP,2016-01-04,13.56,14.04,13.36,13.92,308900,13.92
ARLP,2015-12-31,13.30,13.69,13.25,13.49,481600,13.49
AMOT,2016-01-04,25.66,25.93,24.290001,24.969999,198000,24.969999
AMOT,2015-12-31,26.76,27.209999,25.99,26.18,477300,26.18
AIQ,2016-01-04,9.03,9.28,8.15,8.71,21700,8.71
AIQ,2015-12-31,8.74,9.35,8.74,9.18,29200,9.18
ALLT,2016-01-04,5.74,5.89,5.58,5.89,205900,5.89
ALLT,2015-12-31,5.84,5.90,5.71,5.82,95800,5.82
MDRX,2016-01-04,14.96,14.96,14.35,14.43,4105000,14.43
MDRX,2015-12-31,15.36,15.57,15.27,15.38,1786200,15.38
ALQA,2016-01-04,2.15,2.22,2.12,2.20,117400,2.20
ALQA,2015-12-31,2.07,2.16,2.07,2.14,225800,2.14
AHPI,2016-01-04,1.09,1.09,1.05,1.06,4200,1.06
AHPI,2015-12-31,1.09,1.12,1.09,1.12,2600,1.12
AFAM,2016-01-04,37.91,38.23,37.52,38.139999,92600,38.139999
AFAM,2015-12-31,38.509998,38.849998,38.099998,38.23,132500,38.23
ALNY,2016-01-04,92.18,93.330002,90.800003,93.029999,706400,93.029999
ALNY,2015-12-31,94.18,95.889999,93.25,94.139999,289800,94.139999
AOSL,2016-01-04,9.07,9.07,8.74,8.81,42500,8.81
AOSL,2015-12-31,9.41,9.45,9.18,9.19,27900,9.19
GOOG,2016-01-04,743.00,744.059998,731.257996,741.840027,3258200,741.840027
GOOG,2015-12-31,769.50,769.50,758.340027,758.880005,1489600,758.880005
GOOGL,2016-01-04,762.200012,762.200012,747.539978,759.440002,3352900,759.440002
GOOGL,2015-12-31,787.820007,788.330017,777.320007,778.01001,1629300,778.01001
SMCP,2016-01-04,21.360001,21.360001,21.33,21.33,800,21.33
SMCP,2015-12-31,21.945,21.945,21.945,21.945,200,21.945
ATEC,2016-01-04,0.28,0.32,0.27,0.30,202400,0.30
ATEC,2015-12-31,0.30,0.31,0.27,0.30,129000,0.30
CCM,2016-01-04,4.79,4.83,4.74,4.77,32100,4.77
CCM,2015-12-31,4.97,4.97,4.81,4.84,45600,4.84
CNNX,2016-01-04,9.93,10.955,9.83,10.75,426900,10.75
CNNX,2015-12-31,9.76,9.90,9.58,9.85,198100,9.85
CXO,2016-01-04,92.68,93.790001,88.870003,90.290001,2112200,90.290001
CXO,2015-12-31,91.279999,94.290001,91.279999,92.860001,1261700,92.860001
COP,2016-01-04,46.41,47.77,46.080002,46.880001,8892400,46.880001
COP,2015-12-31,46.060001,47.200001,45.880001,46.689999,6663900,46.689999
CNX,2016-01-04,7.83,8.69,7.70,8.57,9206000,8.57
CNX,2015-12-31,7.77,7.95,7.68,7.90,4590200,7.90
ED,2016-01-04,63.849998,64.419998,63.470001,64.400002,1683600,64.400002
ED,2015-12-31,65.190002,65.25,63.799999,64.269997,1181800,64.269997
CSTM,2016-01-04,7.68,8.29,7.59,8.17,977200,8.17
CSTM,2015-12-31,7.79,7.93,7.59,7.70,803300,7.70
TCS,2016-01-04,8.04,8.28,7.91,8.17,349500,8.17
TCS,2015-12-31,8.12,8.21,7.87,8.20,347800,8.20
STZ,2016-01-04,141.029999,141.080002,138.449997,140.690002,1763400,140.690002
STZ,2015-12-31,143.309998,144.309998,142.270004,142.440002,769500,142.440002
CBPX,2016-01-04,17.139999,17.27,16.969999,17.049999,418600,17.049999
CBPX,2015-12-31,17.34,17.59,17.25,17.459999,172900,17.459999
VLRS,2016-01-04,16.950001,17.00,16.459999,16.540001,351900,16.540001
VLRS,2015-12-31,17.190001,17.25,16.83,17.16,121200,17.16
CVG,2016-01-04,24.459999,24.52,23.66,23.940001,725800,23.940001
CVG,2015-12-31,25.120001,25.290001,24.870001,24.889999,573800,24.889999
CPS,2016-01-04,76.610001,76.849998,75.669998,76.68,141300,76.68
CPS,2015-12-31,77.93,78.410004,77.160004,77.589996,50300,77.589996
COO,2016-01-04,132.460007,132.460007,130.940002,131.860001,409400,131.860001
COO,2015-12-31,135.080002,135.860001,134.110001,134.199997,403700,134.199997
CPA,2016-01-04,47.27,48.290001,46.50,47.25,471300,47.25
CPA,2015-12-31,48.00,48.75,47.59,48.259998,203600,48.259998
CTB,2016-01-04,37.43,37.43,36.50,36.91,421300,36.91
CTB,2015-12-31,38.450001,38.59,37.84,37.849998,204000,37.849998
CLB,2016-01-04,108.93,110.639999,105.470001,107.269997,578400,107.269997
CLB,2015-12-31,106.68,108.959999,106.459999,108.739998,408100,108.739998
CORR,2016-01-04,14.86,16.24,14.84,16.209999,282300,16.209999
CORR,2015-12-31,14.91,15.24,14.75,14.84,308500,14.84
BCA,2016-01-04,11.65,11.77,11.56,11.71,141000,11.71
BCA,2015-12-31,12.06,12.28,11.15,11.70,45700,11.70
GYC,2016-01-04,22.50,22.58,22.17,22.17,1400,22.17
GYC,2015-12-31,22.50,22.50,22.50,22.50,200,22.50
COR,2016-01-04,55.830002,56.209999,55.110001,55.299999,385200,55.299999
COR,2015-12-31,56.720001,57.169998,56.040001,56.720001,243300,56.720001
CXW,2016-01-04,26.24,27.200001,26.120001,27.17,1212000,27.17
CXW,2015-12-31,26.370001,26.91,26.219999,26.49,808500,26.49
OFC,2016-01-04,21.67,21.85,21.459999,21.85,855800,21.85
OFC,2015-12-31,22.18,22.200001,21.83,21.83,562300,21.83
GLW,2016-01-04,17.950001,17.98,17.75,17.91,10598000,17.91
GLW,2015-12-31,18.35,18.52,18.26,18.280001,7399700,18.280001
CZZ,2016-01-04,3.59,3.68,3.48,3.51,711000,3.51
CZZ,2015-12-31,3.55,3.70,3.55,3.69,348500,3.69
CMRE,2016-01-04,10.24,10.30,9.51,9.62,423100,9.62
CMRE,2015-12-31,9.65,10.49,9.62,10.42,458100,10.42
COT,2016-01-04,10.81,11.05,10.80,11.04,1058400,11.04
COT,2015-12-31,11.22,11.22,10.96,10.99,261100,10.99
COTY,2016-01-04,25.219999,25.459999,24.57,24.950001,1165600,24.950001
COTY,2015-12-31,25.24,26.040001,25.24,25.629999,775100,25.629999
CCSC,2016-01-04,5.03,5.03,4.98,4.98,4700,4.98
CCSC,2015-12-31,4.98,4.99,4.97,4.98,34000,4.98
CVA,2016-01-04,15.33,15.80,15.26,15.79,1212400,15.79
CVA,2015-12-31,15.50,15.70,15.43,15.49,898200,15.49
AIMC,2016-01-04,24.610001,24.99,24.48,24.74,96000,24.74
AIMC,2015-12-31,25.559999,25.68,25.08,25.08,77700,25.08
AMAG,2016-01-04,29.65,29.65,28.01,28.58,1005600,28.58
AMAG,2015-12-31,30.23,30.719999,29.50,30.190001,574800,30.190001
AMRK,2016-01-04,18.450001,19.50,17.540001,19.129999,80800,19.129999
AMRK,2015-12-31,18.959999,19.950001,18.85,18.85,66800,18.85
AYA,2016-01-04,12.47,12.54,12.20,12.26,132800,12.26
AYA,2015-12-31,12.56,12.64,12.34,12.59,103700,12.59
AMZN,2016-01-04,656.289978,657.719971,627.51001,636.98999,9280800,636.98999
AMZN,2015-12-31,686.080017,687.75,675.890015,675.890015,3718200,675.890015
AMBC,2016-01-04,14.05,14.11,13.61,13.77,341000,13.77
AMBC,2015-12-31,14.17,14.32,13.76,14.09,489800,14.09
AMBCW,2016-01-04,6.30,6.36,5.86,6.01,2400,6.01
AMBCW,2015-12-31,6.59,7.14,6.25,6.65,29900,6.65
CLR,2016-01-04,22.98,23.60,22.18,23.290001,6696900,23.290001
CLR,2015-12-31,22.08,23.209999,21.99,22.98,4244300,22.98
AMBA,2016-01-04,54.450001,55.740002,52.049999,54.139999,1629500,54.139999
AMBA,2015-12-31,56.470001,57.18,55.66,55.740002,1194800,55.740002
CLGX,2016-01-04,33.220001,33.540001,32.73,33.439999,723000,33.439999
CLGX,2015-12-31,34.220001,34.490002,33.849998,33.860001,295800,33.860001
AMCX,2016-01-04,73.550003,75.690002,72.129997,75.389999,1031200,75.389999
AMCX,2015-12-31,75.589996,75.650002,73.709999,74.68,836800,74.68
ASPS,2016-01-04,27.059999,28.969999,26.84,28.719999,514900,28.719999
ASPS,2015-12-31,27.82,28.440001,27.040001,27.809999,519700,27.809999
AMDA,2016-01-04,0.12,0.12,0.11,0.113,4093400,0.113
AMDA,2015-12-31,0.11,0.12,0.106,0.119,4344600,0.119
CUZ,2016-01-04,9.34,9.42,9.19,9.38,2339500,9.38
CUZ,2015-12-31,9.54,9.57,9.43,9.43,823000,9.43
DOX,2016-01-04,53.68,54.27,53.470001,54.23,748500,54.23
DOX,2015-12-31,55.009998,55.330002,54.57,54.57,381200,54.57
AMED,2016-01-04,38.540001,39.23,37.52,38.869999,460700,38.869999
AMED,2015-12-31,40.119999,40.330002,39.279999,39.32,300400,39.32
UHAL,2016-01-04,384.809998,387.799988,375.769989,381.700012,50400,381.700012
UHAL,2015-12-31,387.279999,390.829987,386.209991,389.50,47900,389.50
ATAX,2016-01-04,5.02,5.08,5.00,5.07,112800,5.07
ATAX,2015-12-31,5.03,5.09,5.01,5.06,254100,5.06
AMOV,2016-01-04,13.74,13.83,13.37,13.80,12700,13.80
AMOV,2015-12-31,14.17,14.33,13.95,13.99,8600,13.99
AGNCB,2016-01-04,23.52,23.83,23.52,23.799999,18100,23.799999
AGNCB,2015-12-31,23.541,23.799999,23.52,23.66,12800,23.66
AGNC,2016-01-04,17.18,17.719999,17.18,17.709999,2879500,17.709999
AGNC,2015-12-31,17.35,17.450001,17.309999,17.34,3252800,17.34
AGNCP,2016-01-04,25.299999,26.09,25.27,25.49,12500,25.49
AGNCP,2015-12-31,25.299999,25.440001,25.299999,25.35,4400,25.35
AAL,2016-01-04,41.290001,41.349998,40.299999,40.91,12002500,40.91
AAL,2015-12-31,42.540001,42.57,41.830002,42.349998,6788900,42.349998
MTGE,2016-01-04,13.90,14.10,13.84,14.08,448000,14.08
MTGE,2015-12-31,13.93,14.15,13.93,13.96,501100,13.96
MTGEP,2016-01-04,24.16,24.450001,24.16,24.450001,400,24.450001
MTGEP,2015-12-31,24.58,24.58,24.58,24.58,000,24.58
ACSF,2016-01-04,9.83,9.84,9.65,9.84,20900,9.84
ACSF,2015-12-31,9.93,9.98,9.66,9.83,96500,9.83
ACAS,2016-01-04,13.84,14.28,13.72,14.28,6586500,14.28
ACAS,2015-12-31,13.73,13.94,13.71,13.79,2817200,13.79
GNOW,2016-01-04,0.45,0.57,0.44,0.45,47600,0.45
GNOW,2015-12-31,0.55,0.57,0.41,0.41,101100,0.41
AETI,2016-01-04,2.03,2.20,1.86,2.10,5900,2.10
AETI,2015-12-31,2.02,2.10,2.01,2.10,3000,2.10
AMIC,2016-01-04,8.50,8.50,8.50,8.50,200,8.50
AMIC,2015-12-31,8.60,8.60,8.57,8.57,1600,8.57
AMNB,2016-01-04,25.459999,25.459999,24.360001,24.530001,23100,24.530001
AMNB,2015-12-31,25.889999,26.00,25.530001,25.610001,17500,25.610001
CPL,2016-01-04,7.39,7.41,7.20,7.25,305600,7.25
CPL,2015-12-31,7.51,7.52,7.37,7.42,245200,7.42
CPF,2016-01-04,21.58,21.59,21.049999,21.190001,229700,21.190001
CPF,2015-12-31,21.98,22.379999,21.940001,22.02,206100,22.02
CR,2016-01-04,47.240002,47.75,46.419998,47.700001,553000,47.700001
CR,2015-12-31,48.150002,48.50,47.779999,47.84,220700,47.84
CPG,2016-01-04,11.63,11.89,11.15,11.28,1187900,11.28
CPG,2015-12-31,11.41,11.77,11.39,11.65,1269400,11.65
CS,2016-01-04,20.950001,21.360001,20.91,21.360001,1979200,21.360001
CS,2015-12-31,21.68,21.870001,21.57,21.690001,944000,21.690001
CEQP,2016-01-04,20.450001,21.559999,20.01,20.82,1588300,20.82
CEQP,2015-12-31,19.700001,20.790001,19.540001,20.780001,595400,20.780001
BAP,2016-01-04,95.459999,97.089996,94.230003,94.699997,505400,94.699997
BAP,2015-12-31,96.610001,98.279999,96.199997,97.32,160700,97.32
CRH,2016-01-04,28.26,28.379999,27.98,28.35,234000,28.35
CRH,2015-12-31,29.030001,29.059999,28.809999,28.82,66300,28.82
CRT,2016-01-04,13.12,13.77,12.97,13.21,18000,13.21
CRT,2015-12-31,12.40,13.18,12.36,13.01,22800,13.01
CAPL,2016-01-04,25.82,26.65,24.59,25.09,83200,25.09
CAPL,2015-12-31,24.99,26.41,24.99,25.92,97100,25.92
CCI,2016-01-04,85.639999,85.93,84.830002,85.389999,2477500,85.389999
CCI,2015-12-31,86.879997,87.220001,86.419998,86.449997,1093100,86.449997
CRY,2016-01-04,10.72,10.72,10.06,10.31,100900,10.31
CRY,2015-12-31,11.16,11.31,10.76,10.78,69400,10.78
CCK,2016-01-04,49.779999,49.82,48.799999,49.759998,721600,49.759998
CCK,2015-12-31,51.220001,51.529999,50.689999,50.700001,414400,50.700001
CSS,2016-01-04,28.08,28.08,27.08,27.77,32900,27.77
CSS,2015-12-31,28.40,28.67,28.030001,28.379999,20900,28.379999
CST,2016-01-04,38.549999,39.23,38.490002,39.23,652300,39.23
CST,2015-12-31,39.299999,39.459999,39.130001,39.139999,363700,39.139999
CUBE,2016-01-04,30.50,30.610001,29.969999,30.280001,1694800,30.280001
CUBE,2015-12-31,30.969999,31.02,30.610001,30.620001,856700,30.620001
CFR,2016-01-04,59.040001,59.080002,57.23,57.880001,1279900,57.880001
CFR,2015-12-31,60.52,60.889999,59.950001,60.00,669300,60.00
AMRN,2016-01-04,1.86,1.88,1.75,1.81,2206200,1.81
AMRN,2015-12-31,1.85,1.91,1.83,1.89,900300,1.89
CFI,2016-01-04,25.209999,25.209999,24.610001,25.02,94400,25.02
CFI,2015-12-31,25.469999,25.82,24.77,25.469999,147600,25.469999
CMI,2016-01-04,86.75,90.150002,86.00,89.970001,3671300,89.970001
CMI,2015-12-31,88.849998,89.489998,88.00,88.010002,1421900,88.010002
SRF,2016-01-04,8.38,8.60,8.31,8.49,11300,8.49
SRF,2015-12-31,7.98,8.46,7.78,8.42,51600,8.42
CW,2016-01-04,67.120003,67.540001,66.639999,67.269997,257300,67.269997
CW,2015-12-31,69.379997,69.970001,68.489998,68.50,197800,68.50
SZC,2016-01-04,14.19,14.19,13.97,14.13,31900,14.13
SZC,2015-12-31,14.01,14.36,14.01,14.27,50900,14.27
CTS,2016-01-04,17.33,17.389999,16.959999,17.139999,153100,17.139999
CTS,2015-12-31,18.16,18.40,17.60,17.639999,220400,17.639999
CUB,2016-01-04,46.439999,47.610001,46.369999,47.400002,213600,47.400002
CUB,2015-12-31,47.630001,47.720001,46.950001,47.25,104500,47.25
CUBS,2016-01-04,27.190001,27.190001,27.190001,27.190001,000,27.190001
CUBS,2015-12-31,27.190001,27.190001,27.030001,27.190001,700,27.190001
CSI,2016-01-04,18.32,18.379999,18.27,18.280001,16500,18.280001
CSI,2015-12-31,18.26,18.34,18.219999,18.26,25000,18.26
CUBI,2016-01-04,26.780001,27.040001,26.389999,26.50,161900,26.50
CUBI,2015-12-31,27.93,27.969999,27.209999,27.219999,108400,27.219999
CSRA,2016-01-04,29.57,29.747999,28.860001,29.18,1824700,29.18
CSRA,2015-12-31,29.620001,30.34,29.610001,30.00,944600,30.00
ARII,2016-01-04,45.880001,46.169998,44.849998,45.880001,157700,45.880001
ARII,2015-12-31,46.48,47.310001,45.82,46.279999,152000,46.279999
APEI,2016-01-04,18.370001,18.77,17.84,18.41,190700,18.41
APEI,2015-12-31,19.51,19.75,18.559999,18.610001,167500,18.610001
ANAT,2016-01-04,101.129997,101.599998,99.370003,100.379997,22400,100.379997
ANAT,2015-12-31,102.129997,103.25,101.489998,102.269997,31400,102.269997
AMSWA,2016-01-04,10.09,10.10,9.55,9.90,101300,9.90
AMSWA,2015-12-31,10.40,10.68,10.10,10.18,129000,10.18
AMSC,2016-01-04,6.24,6.83,6.16,6.63,124900,6.63
AMSC,2015-12-31,7.01,7.26,6.33,6.37,196000,6.37
AMWD,2016-01-04,78.660004,78.760002,76.010002,76.419998,208100,76.419998
AMWD,2015-12-31,80.830002,81.510002,79.860001,79.980003,116600,79.980003
ASEI,2016-01-04,40.810001,41.23,39.290001,40.830002,66000,40.830002
ASEI,2015-12-31,42.040001,42.41,40.810001,41.380001,53900,41.380001
AMRB,2016-01-04,10.54,10.55,10.41,10.49,5800,10.49
AMRB,2015-12-31,10.58,10.74,10.26,10.58,2000,10.58
AMSF,2016-01-04,50.110001,51.950001,49.18,49.830002,119900,49.830002
AMSF,2015-12-31,52.299999,52.299999,50.900002,50.900002,63400,50.900002
ABCB,2016-01-04,33.43,33.810001,32.529999,32.549999,244100,32.549999
ABCB,2015-12-31,34.439999,34.73,33.950001,33.990002,198700,33.990002
ASRV,2016-01-04,3.25,3.31,3.21,3.21,63400,3.21
ASRV,2015-12-31,3.27,3.29,3.20,3.20,6100,3.20
ATLO,2016-01-04,24.00,24.07,23.23,23.309999,16500,23.309999
ATLO,2015-12-31,24.25,24.860001,24.17,24.290001,7700,24.290001
CRMT,2016-01-04,26.389999,27.60,25.690001,27.370001,74600,27.370001
CRMT,2015-12-31,27.58,28.25,25.610001,26.690001,101000,26.690001
ASRVP,2016-01-04,26.889999,26.889999,26.889999,26.889999,600,26.889999
ASRVP,2015-12-31,26.60,26.719999,26.459999,26.719999,3500,26.719999
AMGN,2016-01-04,159.00,159.220001,156.089996,158.339996,5057900,158.339996
AMGN,2015-12-31,162.149994,164.110001,162.050003,162.330002,1751700,162.330002
FOLD,2016-01-04,9.40,9.52,8.99,9.03,2146100,9.03
FOLD,2015-12-31,9.60,9.99,9.33,9.70,2231300,9.70
AFSI,2016-01-04,60.599998,60.810001,59.650002,60.77,599200,60.77
AFSI,2015-12-31,62.349998,62.349998,60.990002,61.580002,243600,61.580002
AMSGP,2016-01-04,144.220001,144.220001,144.220001,144.220001,95300,144.220001
AMSGP,2015-12-31,144.171005,144.171005,144.171005,144.171005,000,144.171005
AMKR,2016-01-04,5.96,6.06,5.86,6.04,770000,6.04
AMKR,2015-12-31,6.23,6.28,6.08,6.08,689500,6.08
AMPH,2016-01-04,14.05,14.18,13.68,13.70,261500,13.70
AMPH,2015-12-31,14.31,14.55,14.16,14.23,235100,14.23
AMSG,2016-01-04,74.769997,76.900002,74.650002,76.57,807200,76.57
AMSG,2015-12-31,77.00,77.769997,75.879997,76.00,437100,76.00
AMRS,2016-01-04,1.69,1.74,1.55,1.58,282600,1.58
AMRS,2015-12-31,1.68,1.69,1.60,1.62,150300,1.62
CVT,2016-01-04,34.150002,34.450001,32.009998,33.290001,194000,33.290001
CVT,2015-12-31,35.040001,35.259998,34.459999,34.91,84000,34.91
ASYS,2016-01-04,6.25,6.37,6.10,6.20,34200,6.20
ASYS,2015-12-31,5.88,6.85,5.88,6.26,132600,6.26
UAN,2016-01-04,7.70,7.99,7.50,7.97,332200,7.97
UAN,2015-12-31,7.75,8.03,7.73,8.01,277400,8.01
CVRR,2016-01-04,18.74,19.50,18.60,18.93,558700,18.93
CVRR,2015-12-31,18.58,18.93,18.26,18.93,375200,18.93
CVI,2016-01-04,38.880001,38.98,37.470001,37.959999,402200,37.959999
CVI,2015-12-31,39.740002,39.75,38.799999,39.349998,183400,39.349998
CYS,2016-01-04,7.11,7.23,7.05,7.17,2063500,7.17
CYS,2015-12-31,7.19,7.25,7.13,7.13,1717800,7.13
CVS,2016-01-04,96.169998,96.57,95.370003,96.459999,5882200,96.459999
CVS,2015-12-31,98.620003,98.720001,97.75,97.769997,3436300,97.769997
DAN,2016-01-04,13.53,14.04,13.35,13.92,3322700,13.92
DAN,2015-12-31,14.02,14.11,13.80,13.80,1883000,13.80
CELP,2016-01-04,8.80,8.94,8.64,8.64,4900,8.64
CELP,2015-12-31,8.58,8.92,8.54,8.80,25300,8.80
DHI,2016-01-04,31.60,31.639999,29.440001,30.389999,11333100,30.389999
DHI,2015-12-31,32.32,32.470001,32.02,32.029999,1750000,32.029999
DHR,2016-01-04,91.059998,91.900002,90.93,91.68,4383000,91.68
DHR,2015-12-31,92.910004,93.68,92.739998,92.879997,1739500,92.879997
DQ,2016-01-04,16.379999,16.65,15.51,16.60,40000,16.60
DQ,2015-12-31,16.280001,16.85,16.120001,16.65,29200,16.65
DAC,2016-01-04,5.99,6.14,5.84,5.92,75800,5.92
DAC,2015-12-31,5.54,5.99,5.13,5.99,129500,5.99
DRI,2016-01-04,62.880001,63.07,62.330002,62.75,1889600,62.75
DRI,2015-12-31,64.129997,64.239998,63.580002,63.639999,857000,63.639999
DVA,2016-01-04,68.809998,68.889999,68.290001,68.669998,1817300,68.669998
DVA,2015-12-31,69.82,70.279999,69.68,69.709999,1024300,69.709999
DCT,2016-01-04,37.240002,37.240002,36.099998,36.490002,1167400,36.490002
DCT,2015-12-31,37.57,37.66,37.169998,37.369999,750000,37.369999
DE,2016-01-04,75.779999,76.129997,74.639999,76.080002,3562100,76.080002
DE,2015-12-31,77.010002,77.199997,76.260002,76.269997,2162600,76.269997
DDR,2016-01-04,16.68,16.68,16.360001,16.549999,3437100,16.549999
DDR,2015-12-31,16.90,16.93,16.719999,16.84,2397000,16.84
DECK,2016-01-04,46.049999,47.32,45.09,47.150002,1232900,47.150002
DECK,2015-12-31,47.77,48.049999,46.950001,47.200001,1087600,47.200001
DF,2016-01-04,16.879999,17.110001,16.48,17.00,2432100,17.00
DF,2015-12-31,17.549999,17.549999,16.950001,17.15,1159300,17.15
DPM,2016-01-04,24.65,25.370001,23.93,24.370001,988700,24.370001
DPM,2015-12-31,23.85,25.00,23.60,24.67,732100,24.67
DEX,2016-01-04,9.28,9.28,9.04,9.21,96100,9.21
DEX,2015-12-31,9.35,9.37,9.26,9.35,110300,9.35
DKL,2016-01-04,35.25,35.25,32.950001,33.77,50800,33.77
DKL,2015-12-31,32.919998,36.689999,32.040001,35.689999,151500,35.689999
DDF,2016-01-04,8.61,8.72,8.61,8.71,31800,8.71
DDF,2015-12-31,8.87,8.92,8.82,8.82,15200,8.82
DK,2016-01-04,24.15,24.74,22.809999,23.08,1034300,23.08
DK,2015-12-31,24.27,24.75,23.83,24.60,709500,24.60
ANAC,2016-01-04,110.730003,114.300003,109.339996,113.25,973900,113.25
ANAC,2015-12-31,111.190002,114.459999,110.279999,112.970001,568700,112.970001
DEL,2016-01-04,58.43,58.869999,56.630001,57.950001,44800,57.950001
DEL,2015-12-31,59.540001,59.880001,58.75,58.869999,39100,58.869999
DLPH,2016-01-04,84.449997,84.800003,82.900002,83.989998,2191300,83.989998
DLPH,2015-12-31,85.980003,86.699997,85.540001,85.730003,920200,85.730003
DAL,2016-01-04,49.419998,49.419998,48.299999,48.66,12306700,48.66
DAL,2015-12-31,51.00,51.080002,50.349998,50.689999,5905600,50.689999
DAR,2016-01-04,10.37,10.99,10.10,10.84,3894900,10.84
DAR,2015-12-31,10.54,10.84,10.51,10.52,1264200,10.52
ALOG,2016-01-04,81.400002,82.00,79.25,80.169998,124300,80.169998
ALOG,2015-12-31,84.230003,84.849998,82.269997,82.599998,59900,82.599998
AVXL,2016-01-04,5.49,6.34,5.30,6.26,2658300,6.26
AVXL,2015-12-31,5.09,5.61,4.60,5.57,4383600,5.57
ADI,2016-01-04,54.240002,54.470001,53.630001,54.439999,2641100,54.439999
ADI,2015-12-31,56.450001,56.549999,55.32,55.32,1402000,55.32
ANAD,2016-01-04,0.66,0.69,0.66,0.68,1064300,0.68
ANAD,2015-12-31,0.60,0.64,0.60,0.64,703300,0.64
ABCW,2016-01-04,43.43,43.43,42.349998,43.00,37000,43.00
ABCW,2015-12-31,44.75,44.75,43.43,43.52,22200,43.52
ANCB,2016-01-04,25.450001,25.450001,25.049999,25.059999,2100,25.059999
ANCB,2015-12-31,25.889999,25.889999,25.889999,25.889999,200,25.889999
ANDA,2016-01-04,9.49,9.49,9.49,9.49,2400,9.49
ANDA,2015-12-31,9.52,9.55,9.49,9.50,2100,9.50
ANGO,2016-01-04,12.00,12.18,11.35,11.99,151400,11.99
ANGO,2015-12-31,12.26,12.35,11.98,12.14,125600,12.14
ANIK,2016-01-04,37.50,38.16,36.709999,38.080002,152300,38.080002
ANIK,2015-12-31,38.68,38.889999,38.09,38.16,84500,38.16
ANTH,2016-01-04,4.47,4.73,4.43,4.51,541500,4.51
ANTH,2015-12-31,4.65,4.84,4.47,4.64,546600,4.64
ANSS,2016-01-04,91.400002,91.620003,89.239998,90.099998,510200,90.099998
ANSS,2015-12-31,93.589996,94.169998,92.269997,92.50,298900,92.50
ABAC,2016-01-04,0.92,0.92,0.86,0.88,4000,0.88
ABAC,2015-12-31,0.92,0.92,0.80,0.90,4100,0.90
ANIP,2016-01-04,44.52,44.669998,43.02,44.07,210600,44.07
ANIP,2015-12-31,46.779999,47.09,44.66,45.130001,233400,45.130001
ATRS,2016-01-04,1.22,1.24,1.17,1.19,849400,1.19
ATRS,2015-12-31,1.23,1.25,1.21,1.21,1090000,1.21
ATNY,2016-01-04,1.33,1.40,1.22,1.38,11400,1.38
ATNY,2015-12-31,1.23,1.40,1.23,1.38,68700,1.38
APIC,2016-01-04,7.86,8.78,7.85,8.68,184300,8.68
APIC,2015-12-31,8.38,8.38,7.83,8.03,179900,8.03
AINV,2016-01-04,5.16,5.31,5.13,5.30,2380800,5.30
AINV,2015-12-31,5.18,5.33,5.16,5.22,2163200,5.22
APOL,2016-01-04,7.60,7.65,7.29,7.57,1585000,7.57
APOL,2015-12-31,7.86,7.91,7.61,7.67,993600,7.67
APOG,2016-01-04,42.619999,43.549999,42.439999,42.549999,383500,42.549999
APOG,2015-12-31,43.630001,44.290001,43.139999,43.509998,257600,43.509998
APPF,2016-01-04,14.52,15.19,13.24,13.96,118100,13.96
APPF,2015-12-31,14.70,15.01,14.51,14.60,43100,14.60
AAPL,2016-01-04,102.610001,105.370003,102.00,105.349998,67281200,105.349998
AAPL,2015-12-31,107.010002,107.029999,104.82,105.260002,40635300,105.260002
ARCI,2016-01-04,1.02,1.05,0.97,1.03,6100,1.03
ARCI,2015-12-31,1.10,1.16,1.00,1.05,31600,1.05
APDN,2016-01-04,3.17,3.22,3.04,3.11,165900,3.11
APDN,2015-12-31,3.16,3.25,3.11,3.24,148200,3.24
AGTC,2016-01-04,20.07,20.129999,19.129999,19.799999,237800,19.799999
AGTC,2015-12-31,20.209999,20.754999,20.07,20.40,94300,20.40
APDNW,2016-01-04,1.616,1.616,1.616,1.616,400,1.616
APDNW,2015-12-31,1.66,1.721,1.66,1.679,700,1.679
DWRE,2016-01-04,52.830002,53.139999,51.27,52.18,401300,52.18
DWRE,2015-12-31,54.220001,54.630001,53.700001,53.970001,131400,53.970001
DLX,2016-01-04,53.900002,53.900002,52.240002,52.880001,384000,52.880001
DLX,2015-12-31,55.18,55.459999,54.43,54.540001,233300,54.540001
DMD,2016-01-04,5.36,5.50,5.20,5.26,29900,5.26
DMD,2015-12-31,5.60,5.68,5.38,5.50,41800,5.50
DNR,2016-01-04,2.01,2.21,1.92,2.04,15715700,2.04
DNR,2015-12-31,1.93,2.04,1.91,2.02,7505900,2.02
DKT,2016-01-04,27.030001,27.280001,26.92,27.27,195600,27.27
DKT,2015-12-31,27.190001,27.190001,27.129999,27.16,41000,27.16
DB,2016-01-04,23.17,23.49,23.02,23.49,2713300,23.49
DB,2015-12-31,24.34,24.40,24.139999,24.15,1081300,24.15
DTK,2016-01-04,26.299999,26.610001,26.24,26.610001,234800,26.610001
DTK,2015-12-31,26.440001,26.49,26.40,26.440001,61000,26.440001
DXB,2016-01-04,25.530001,25.75,25.50,25.690001,52500,25.690001
DXB,2015-12-31,25.629999,25.67,25.610001,25.66,19800,25.66
DVN,2016-01-04,31.780001,32.91,31.530001,32.32,6746300,32.32
DVN,2015-12-31,30.99,32.200001,30.57,32.00,4454100,32.00
DHX,2016-01-04,8.99,9.02,8.78,9.00,535200,9.00
DHX,2015-12-31,9.41,9.47,9.17,9.17,299600,9.17
ANGI,2016-01-04,9.27,9.69,9.11,9.13,569700,9.13
ANGI,2015-12-31,9.55,9.69,9.14,9.35,348300,9.35
DHT,2016-01-04,8.05,8.06,7.81,7.83,1599900,7.83
DHT,2015-12-31,8.15,8.15,8.02,8.09,1349700,8.09
DRII,2016-01-04,25.030001,25.219999,24.40,24.67,810700,24.67
DRII,2015-12-31,25.559999,26.049999,25.18,25.51,470400,25.51
DEO,2016-01-04,107.769997,107.830002,105.93,107.75,579400,107.75
DEO,2015-12-31,110.00,110.00,109.050003,109.07,259700,109.07
DV,2016-01-04,25.02,25.16,24.42,24.879999,802100,24.879999
DV,2015-12-31,25.690001,25.85,25.26,25.309999,524900,25.309999
DRH,2016-01-04,9.56,9.60,9.31,9.55,2711900,9.55
DRH,2015-12-31,9.94,9.94,9.65,9.65,2808300,9.65
DSXN,2016-01-04,18.90,19.59,18.801001,19.15,6400,19.15
DSXN,2015-12-31,18.940001,19.389999,18.780001,19.030001,2600,19.030001
DKS,2016-01-04,34.689999,35.25,34.169998,34.990002,2597400,34.990002
DKS,2015-12-31,35.02,35.549999,34.880001,35.349998,1731600,35.349998
DO,2016-01-04,20.85,21.870001,20.59,21.85,2344600,21.85
DO,2015-12-31,20.73,21.27,20.59,21.10,1068900,21.10
DSX,2016-01-04,4.30,4.37,4.18,4.35,316300,4.35
DSX,2015-12-31,4.01,4.38,4.01,4.35,490600,4.35
DLR,2016-01-04,74.860001,76.599998,74.860001,76.199997,1836700,76.199997
DLR,2015-12-31,76.849998,76.849998,75.589996,75.620003,751000,75.620003
DDS,2016-01-04,65.099998,66.989998,64.160004,65.949997,795100,65.949997
DDS,2015-12-31,67.540001,68.00,65.470001,65.709999,611400,65.709999
DGI,2016-01-04,15.43,15.80,15.19,15.67,657600,15.67
DGI,2015-12-31,15.56,15.95,15.52,15.66,862900,15.66
AMCC,2016-01-04,6.20,6.26,6.08,6.12,473400,6.12
AMCC,2015-12-31,6.54,6.60,6.34,6.37,574000,6.37
DDT,2016-01-04,26.889999,27.120001,26.83,26.91,4300,26.91
DDT,2015-12-31,26.950001,26.959999,26.860001,26.879999,1300,26.879999
DBD,2016-01-04,29.709999,29.799999,28.93,29.50,745400,29.50
DBD,2015-12-31,30.610001,30.700001,30.059999,30.09,370600,30.09
AMAT,2016-01-04,18.309999,18.469999,18.200001,18.469999,13019400,18.469999
AMAT,2015-12-31,18.940001,18.959999,18.67,18.67,8300500,18.67
AAOI,2016-01-04,16.959999,17.10,16.280001,16.290001,385500,16.290001
AAOI,2015-12-31,17.719999,17.74,17.15,17.16,103200,17.16
AREX,2016-01-04,1.86,1.94,1.71,1.76,496600,1.76
AREX,2015-12-31,1.80,1.88,1.77,1.84,421300,1.84
DIN,2016-01-04,83.959999,84.300003,82.589996,83.830002,157200,83.830002
DIN,2015-12-31,85.040001,85.739998,84.550003,84.669998,188000,84.669998
APRI,2016-01-04,0.99,0.99,0.96,0.97,105800,0.97
APRI,2015-12-31,0.99,0.99,0.97,0.99,300600,0.99
AQMS,2016-01-04,5.29,5.48,5.17,5.17,19100,5.17
AQMS,2015-12-31,5.40,5.49,5.25,5.33,53100,5.33
AQXP,2016-01-04,12.40,12.76,11.98,12.33,200200,12.33
AQXP,2015-12-31,11.95,12.51,11.47,12.48,388300,12.48
AUMA,2016-01-04,9.72,9.72,9.72,9.72,100,9.72
AUMA,2015-12-31,9.73,9.73,9.73,9.73,100,9.73
AUMAU,2016-01-04,9.72,9.79,9.72,9.77,1200,9.77
AUMAU,2015-12-31,9.75,9.80,9.73,9.73,500,9.73
ARDM,2016-01-04,3.90,3.97,3.70,3.77,12400,3.77
ARDM,2015-12-31,3.66,4.03,3.64,3.97,19600,3.97
ABUS,2016-01-04,4.39,4.62,4.36,4.52,316800,4.52
ABUS,2015-12-31,4.50,4.53,4.41,4.45,481300,4.45
ARCW,2016-01-04,1.72,1.72,1.64,1.65,28400,1.65
ARCW,2015-12-31,1.69,1.72,1.61,1.65,20300,1.65
RKDA,2016-01-04,3.34,3.34,2.87,2.91,32000,2.91
RKDA,2015-12-31,3.10,3.14,3.02,3.04,47000,3.04
ABIO,2016-01-04,4.60,4.73,4.50,4.64,15600,4.64
ABIO,2015-12-31,4.88,4.90,4.65,4.65,129100,4.65
PETX,2016-01-04,5.43,5.50,4.99,5.03,421900,5.03
PETX,2015-12-31,5.78,5.78,5.47,5.58,279700,5.58
ARCB,2016-01-04,20.85,21.110001,20.360001,20.90,304300,20.90
ARCB,2015-12-31,20.950001,21.629999,20.870001,21.389999,188500,21.389999
ACGL,2016-01-04,68.82,69.660004,67.849998,68.849998,404700,68.849998
ACGL,2015-12-31,70.599998,70.919998,69.68,69.75,364000,69.75
APLP,2016-01-04,12.39,13.12,12.12,12.69,189700,12.69
APLP,2015-12-31,11.51,12.34,11.51,12.31,177200,12.31
ACAT,2016-01-04,16.209999,16.549999,15.87,16.48,258400,16.48
ACAT,2015-12-31,15.90,16.49,15.90,16.379999,191000,16.379999
ARDX,2016-01-04,17.58,17.77,16.75,17.219999,115300,17.219999
ARDX,2015-12-31,19.09,19.690001,18.09,18.120001,82700,18.120001
ARCC,2016-01-04,14.13,14.48,13.90,14.46,2783700,14.46
ARCC,2015-12-31,14.42,14.55,14.25,14.25,2247100,14.25
ARNA,2016-01-04,1.91,1.96,1.80,1.83,2437800,1.83
ARNA,2015-12-31,1.90,1.95,1.89,1.90,1694000,1.90
AGII,2016-01-04,58.959999,59.52,58.040001,58.669998,141500,58.669998
AGII,2015-12-31,60.860001,60.860001,59.75,59.84,65300,59.84
AGIIL,2016-01-04,25.09,25.459999,25.09,25.41,8700,25.41
AGIIL,2015-12-31,25.309999,25.450001,25.309999,25.450001,6600,25.450001
APTO,2016-01-04,2.65,2.65,2.45,2.56,24100,2.56
APTO,2015-12-31,2.55,2.59,2.50,2.53,7500,2.53
ARGS,2016-01-04,2.28,2.32,2.20,2.27,49000,2.27
ARGS,2015-12-31,2.45,2.45,2.30,2.31,38300,2.31
ARIS,2016-01-04,4.50,4.55,4.46,4.49,35500,4.49
ARIS,2015-12-31,4.51,4.60,4.49,4.50,63100,4.50
ARIA,2016-01-04,6.15,6.31,6.08,6.16,3000200,6.16
ARIA,2015-12-31,6.31,6.41,6.24,6.25,1562500,6.25
DFS,2016-01-04,52.529999,52.77,52.09,52.709999,4148200,52.709999
DFS,2015-12-31,54.099998,54.490002,53.619999,53.619999,1974300,53.619999
DNI,2016-01-04,10.90,10.90,10.77,10.84,18100,10.84
DNI,2015-12-31,11.05,11.06,10.94,11.01,123100,11.01
DPLO,2016-01-04,33.349998,34.110001,32.860001,34.07,780900,34.07
DPLO,2015-12-31,34.119999,34.880001,34.02,34.220001,385500,34.220001
DG,2016-01-04,70.93,72.440002,70.440002,72.410004,3582400,72.410004
DG,2015-12-31,72.040001,72.220001,71.760002,71.870003,1216200,71.870003
DLB,2016-01-04,33.110001,33.380001,32.689999,33.220001,389000,33.220001
DLB,2015-12-31,33.970001,34.119999,33.619999,33.650002,222600,33.650002
DRA,2016-01-04,15.50,15.50,15.36,15.50,83300,15.50
DRA,2015-12-31,15.58,15.58,15.45,15.51,85500,15.51
DM,2016-01-04,30.620001,31.240999,29.879,30.92,136500,30.92
DM,2015-12-31,28.35,30.76,28.35,30.66,289500,30.66
DCUB,2016-01-04,53.080002,54.110001,53.080002,53.48,62900,53.48
DCUB,2015-12-31,53.880001,53.880001,53.259998,53.669998,5800,53.669998
DCUC,2016-01-04,47.709999,48.48,47.32,47.790001,7900,47.790001
DCUC,2015-12-31,48.59,48.59,47.860001,48.080002,7900,48.080002
DDC,2016-01-04,10.20,10.35,10.00,10.30,367300,10.30
DDC,2015-12-31,10.05,10.38,10.03,10.23,457700,10.23
DOM,2016-01-04,0.32,0.33,0.31,0.32,54500,0.32
DOM,2015-12-31,0.35,0.35,0.30,0.34,76800,0.34
DCUA,2016-01-04,53.049999,53.049999,52.419998,52.970001,62400,52.970001
DCUA,2015-12-31,53.330002,53.330002,52.860001,53.080002,14800,53.080002
D,2016-01-04,66.970001,67.510002,66.330002,67.470001,3888500,67.470001
D,2015-12-31,68.559998,68.599998,67.019997,67.639999,2116100,67.639999
LPG,2016-01-04,11.60,11.78,11.20,11.37,146200,11.37
LPG,2015-12-31,11.49,11.95,11.49,11.77,202000,11.77
UFS,2016-01-04,36.310001,36.77,35.880001,36.490002,718600,36.490002
UFS,2015-12-31,37.110001,37.290001,36.830002,36.950001,504900,36.950001
DPZ,2016-01-04,109.959999,110.50,108.269997,109.230003,867500,109.230003
DPZ,2015-12-31,111.150002,112.449997,110.860001,111.25,596600,111.25
DCI,2016-01-04,28.16,28.459999,27.93,28.43,900500,28.43
DCI,2015-12-31,28.74,29.01,28.610001,28.66,630300,28.66
DSL,2016-01-04,16.10,16.450001,16.040001,16.42,629900,16.42
DSL,2015-12-31,16.389999,16.389999,16.16,16.219999,916700,16.219999
DBL,2016-01-04,25.120001,25.540001,25.120001,25.51,74000,25.51
DBL,2015-12-31,25.51,25.629999,25.26,25.309999,79900,25.309999
PLOW,2016-01-04,20.950001,20.99,19.809999,19.91,283000,19.91
PLOW,2015-12-31,21.690001,21.92,21.01,21.07,134200,21.07
DEI,2016-01-04,31.00,31.00,30.129999,30.34,1038300,30.34
DEI,2015-12-31,31.51,31.620001,31.18,31.18,708600,31.18
DOV,2016-01-04,60.119999,61.66,59.830002,61.639999,1959700,61.639999
DOV,2015-12-31,61.27,62.029999,61.009998,61.310001,580100,61.310001
DOW,2016-01-04,50.27,50.459999,49.389999,49.93,10635200,49.93
DOW,2015-12-31,51.610001,52.029999,51.279999,51.48,4665800,51.48
DDE,2016-01-04,0.98,1.00,0.93,0.96,14100,0.96
DDE,2015-12-31,0.97,1.00,0.97,0.97,8000,0.97
DVD,2016-01-04,2.33,2.33,2.27,2.30,22100,2.30
DVD,2015-12-31,2.25,2.35,2.24,2.33,14300,2.33
DPS,2016-01-04,91.910004,92.290001,91.080002,92.230003,1481600,92.230003
DPS,2015-12-31,94.410004,94.550003,93.18,93.199997,774700,93.199997
RDY,2016-01-04,45.740002,45.84,45.00,45.650002,450000,45.650002
RDY,2015-12-31,46.459999,46.610001,46.099998,46.290001,221800,46.290001
ARKR,2016-01-04,22.799999,23.25,22.719999,22.809999,1400,22.809999
ARKR,2015-12-31,23.00,23.23,22.309999,23.23,800,23.23
DW,2016-01-04,60.09,60.09,58.549999,58.59,133100,58.59
DW,2015-12-31,61.450001,61.73,60.630001,60.889999,140600,60.889999
DRD,2016-01-04,1.68,1.72,1.65,1.70,96500,1.70
DRD,2015-12-31,1.60,1.63,1.59,1.60,48300,1.60
ARMH,2016-01-04,44.610001,44.630001,44.00,44.41,1781500,44.41
ARMH,2015-12-31,46.139999,46.16,45.23,45.240002,2518500,45.240002
ARTX,2016-01-04,2.02,2.08,1.95,1.99,73000,1.99
ARTX,2015-12-31,2.08,2.12,2.02,2.04,56400,2.04
DWAT,2016-01-04,9.90,9.90,9.90,9.90,000,9.90
DWAT,2015-12-31,9.895,9.91,9.895,9.90,2100,9.90
ARWA,2016-01-04,9.75,9.82,9.75,9.82,3800,9.82
ARWA,2015-12-31,9.82,9.82,9.82,9.82,3200,9.82
ARRS,2016-01-04,30.08,30.719999,29.82,30.40,10090700,30.40
ARRS,2015-12-31,30.790001,30.99,30.459999,30.57,1635600,30.57
ARWR,2016-01-04,5.97,6.05,5.85,5.98,985800,5.98
ARWR,2015-12-31,6.10,6.235,6.05,6.15,550300,6.15
AROW,2016-01-04,26.860001,27.540001,26.379999,27.40,93200,27.40
AROW,2015-12-31,27.709999,27.709999,27.08,27.17,23700,27.17
ARTNA,2016-01-04,27.34,27.48,26.24,26.389999,63700,26.389999
ARTNA,2015-12-31,28.60,28.60,27.58,27.700001,18800,27.700001
ASBB,2016-01-04,25.959999,25.959999,25.959999,25.959999,000,25.959999
ASBB,2015-12-31,25.780001,25.959999,25.780001,25.959999,300,25.959999
ASNA,2016-01-04,9.68,10.74,9.60,10.51,6472200,10.51
ASNA,2015-12-31,10.16,10.22,9.85,9.85,2255200,9.85
ARTW,2016-01-04,3.15,3.30,3.04,3.09,6300,3.09
ARTW,2015-12-31,2.78,3.26,2.78,3.10,11400,3.10
ARQL,2016-01-04,2.17,2.19,2.07,2.10,98400,2.10
ARQL,2015-12-31,2.13,2.20,2.13,2.17,49800,2.17
ASND,2016-01-04,18.059999,18.16,17.65,18.030001,36900,18.030001
ASND,2015-12-31,17.790001,18.969999,17.790001,18.32,12300,18.32
ASCMA,2016-01-04,16.51,16.709999,15.30,16.24,103900,16.24
ASCMA,2015-12-31,16.940001,17.17,16.34,16.719999,94500,16.719999
ASTI,2016-01-04,0.15,0.15,0.14,0.14,6679600,0.14
ASTI,2015-12-31,0.14,0.15,0.13,0.14,10934800,0.14
APWC,2016-01-04,1.47,1.47,1.47,1.47,100,1.47
APWC,2015-12-31,1.55,1.78,1.36,1.53,9800,1.53
ASML,2016-01-04,87.290001,87.419998,85.910004,87.300003,2273400,87.300003
ASML,2015-12-31,89.989998,90.150002,88.769997,88.769997,433800,88.769997
AZPN,2016-01-04,36.919998,37.240002,36.07,36.75,752800,36.75
AZPN,2015-12-31,38.049999,38.689999,37.720001,37.759998,483000,37.759998
ASMB,2016-01-04,7.50,7.50,7.09,7.19,74600,7.19
ASMB,2015-12-31,7.54,7.99,7.50,7.51,50700,7.51
ARRY,2016-01-04,4.13,4.18,4.06,4.09,2164800,4.09
ARRY,2015-12-31,4.10,4.24,4.10,4.22,1798300,4.22
ASTE,2016-01-04,40.080002,40.209999,39.330002,39.50,149700,39.50
ASTE,2015-12-31,40.849998,41.490002,40.650002,40.700001,89800,40.700001
ASFI,2016-01-04,7.80,7.88,7.70,7.73,12800,7.73
ASFI,2015-12-31,7.70,8.00,7.70,7.95,30200,7.95
ALOT,2016-01-04,14.03,14.26,13.79,13.99,116900,13.99
ALOT,2015-12-31,14.22,14.45,14.00,14.45,4700,14.45
ATRO,2016-01-04,39.919998,40.049999,38.490002,38.790001,220700,38.790001
ATRO,2015-12-31,40.610001,41.66,40.200001,40.709999,169800,40.709999
ASTC,2016-01-04,1.46,1.46,1.40,1.44,46700,1.44
ASTC,2015-12-31,1.60,1.61,1.39,1.53,146100,1.53
ASUR,2016-01-04,4.43,4.52,4.35,4.52,4700,4.52
ASUR,2015-12-31,4.53,4.58,4.50,4.51,2000,4.51
ATAI,2016-01-04,6.43,6.45,6.35,6.37,39400,6.37
ATAI,2015-12-31,6.34,6.50,6.34,6.42,17000,6.42
DMB,2016-01-04,12.40,12.48,12.39,12.47,25500,12.47
DMB,2015-12-31,12.44,12.53,12.38,12.38,93400,12.38
LEO,2016-01-04,8.51,8.60,8.51,8.60,108400,8.60
LEO,2015-12-31,8.58,8.60,8.53,8.54,88400,8.54
DHF,2016-01-04,3.05,3.10,3.04,3.08,349700,3.08
DHF,2015-12-31,3.02,3.13,3.02,3.08,836200,3.08
DSW,2016-01-04,23.60,24.49,23.50,24.209999,3755000,24.209999
DSW,2015-12-31,24.24,24.469999,23.860001,23.860001,951600,23.860001
DRQ,2016-01-04,59.790001,61.52,59.139999,60.939999,509200,60.939999
DRQ,2015-12-31,59.150002,60.279999,58.799999,59.23,222600,59.23
DSM,2016-01-04,8.05,8.15,8.05,8.14,112500,8.14
DSM,2015-12-31,8.14,8.15,8.04,8.07,156600,8.07
DTQ,2016-01-04,24.77,24.91,24.620001,24.870001,23300,24.870001
DTQ,2015-12-31,24.799999,24.860001,24.629999,24.809999,19800,24.809999
DPG,2016-01-04,14.59,14.76,14.36,14.76,163000,14.76
DPG,2015-12-31,14.70,14.94,14.69,14.73,412300,14.73
DTE,2016-01-04,79.50,79.669998,78.419998,79.139999,1405800,79.139999
DTE,2015-12-31,81.43,81.669998,79.339996,80.190002,979900,80.190002
DTZ,2016-01-04,26.33,26.799999,26.33,26.73,40200,26.73
DTZ,2015-12-31,26.33,26.60,26.33,26.549999,5300,26.549999
DST,2016-01-04,112.080002,112.57,110.800003,111.599998,310900,111.599998
DST,2015-12-31,115.18,115.860001,113.82,114.059998,147700,114.059998
DCO,2016-01-04,15.95,16.209999,15.49,16.120001,47300,16.120001
DCO,2015-12-31,16.23,16.379999,16.129999,16.219999,45000,16.219999
DTF,2016-01-04,15.14,15.15,15.08,15.14,14600,15.14
DTF,2015-12-31,15.07,15.14,15.05,15.11,12300,15.11
DUC,2016-01-04,9.16,9.23,9.12,9.20,22600,9.20
DUC,2015-12-31,9.11,9.20,9.11,9.19,77000,9.19
DSE,2016-01-04,5.89,6.13,5.86,6.09,164000,6.09
DSE,2015-12-31,5.57,6.02,5.57,5.98,376300,5.98
DNP,2016-01-04,8.87,9.04,8.81,9.02,427800,9.02
DNP,2015-12-31,8.90,9.00,8.86,8.96,506400,8.96
DUKH,2016-01-04,25.50,25.780001,25.49,25.74,50700,25.74
DUKH,2015-12-31,25.620001,25.700001,25.60,25.66,11600,25.66
DUK,2016-01-04,70.93,71.209999,70.160004,71.190002,3555700,71.190002
DUK,2015-12-31,72.139999,72.220001,70.739998,71.389999,2990400,71.389999
DRE,2016-01-04,20.870001,20.93,20.66,20.91,1973300,20.91
DRE,2015-12-31,21.299999,21.389999,21.02,21.02,2433900,21.02
DNB,2016-01-04,102.75,102.949997,100.629997,101.879997,200100,101.879997
DNB,2015-12-31,105.550003,105.720001,103.93,103.93,122300,103.93
DHG,2016-01-04,12.90,12.99,12.85,12.93,38500,12.93
DHG,2015-12-31,12.83,13.08,12.83,13.06,91200,13.06
DFT,2016-01-04,31.629999,31.629999,30.549999,30.82,676200,30.82
DFT,2015-12-31,32.52,32.52,31.76,31.790001,427600,31.790001
DLNG,2016-01-04,9.87,10.138,9.53,9.74,197500,9.74
DLNG,2015-12-31,8.85,9.75,8.85,9.70,250200,9.70
DYN,2016-01-04,13.13,13.29,12.60,12.87,2417200,12.87
DYN,2015-12-31,12.91,13.65,12.81,13.40,1857300,13.40
DX,2016-01-04,6.26,6.38,6.23,6.35,346900,6.35
DX,2015-12-31,6.33,6.42,6.32,6.35,294800,6.35
DY,2016-01-04,68.43,69.769997,67.080002,68.580002,739800,68.580002
DY,2015-12-31,69.860001,70.449997,68.209999,69.959999,906200,69.959999
EGIF,2016-01-04,15.00,15.11,14.56,15.11,44000,15.11
EGIF,2015-12-31,15.16,15.25,14.98,15.16,322800,15.16
ECCA,2016-01-04,25.278,25.315001,25.15,25.15,16000,25.15
ECCA,2015-12-31,25.448999,25.448999,25.275,25.392,5200,25.392
EXP,2016-01-04,60.029999,61.380001,59.18,61.360001,866000,61.360001
EXP,2015-12-31,59.970001,61.529999,59.529999,60.43,542500,60.43
SSP,2016-01-04,18.639999,19.02,18.040001,18.07,389900,18.07
SSP,2015-12-31,18.91,19.25,18.66,19.00,395400,19.00
ECCZ,2016-01-04,24.774,24.85,24.700001,24.745001,7700,24.745001
DD,2016-01-04,65.309998,65.309998,62.529999,63.07,5548800,63.07
DD,2015-12-31,67.199997,67.639999,66.580002,66.599998,2744300,66.599998
EGP,2016-01-04,55.09,55.310001,54.310001,54.560001,180400,54.560001
EGP,2015-12-31,56.580002,56.619999,55.59,55.610001,217100,55.610001
DEA,2016-01-04,17.10,17.17,16.66,16.809999,95600,16.809999
DEA,2015-12-31,17.059999,17.34,17.01,17.18,100500,17.18
EMN,2016-01-04,66.50,66.660004,65.120003,66.629997,1408100,66.629997
EMN,2015-12-31,67.449997,68.25,67.279999,67.510002,565000,67.510002
ATHN,2016-01-04,159.059998,159.520004,154.550003,158.229996,487000,158.229996
ATHN,2015-12-31,162.979996,164.809998,160.399994,160.970001,334900,160.970001
ATRA,2016-01-04,25.76,26.00,23.521,24.049999,447100,24.049999
ATRA,2015-12-31,25.209999,27.799999,25.10,26.41,502000,26.41
ATHX,2016-01-04,1.01,1.04,1.01,1.01,163100,1.01
ATHX,2015-12-31,1.01,1.04,1.01,1.03,271300,1.03
AAPC,2016-01-04,10.15,10.27,10.14,10.141,3500,10.141
AAPC,2015-12-31,10.11,10.11,10.11,10.11,13000,10.11
AAME,2016-01-04,4.99,4.99,4.77,4.84,8300,4.84
AAME,2015-12-31,4.96,4.99,4.87,4.99,4600,4.99
ATNI,2016-01-04,77.150002,77.669998,74.190002,74.279999,91900,74.279999
ATNI,2015-12-31,79.279999,79.529999,78.129997,78.230003,38100,78.230003
ACFC,2016-01-04,5.69,5.83,5.65,5.75,5800,5.75
ACFC,2015-12-31,5.52,5.88,5.52,5.86,15300,5.86
ACBI,2016-01-04,14.88,14.90,14.60,14.85,32900,14.85
ACBI,2015-12-31,14.87,15.00,14.69,14.98,11200,14.98
ATLC,2016-01-04,3.08,3.20,2.97,3.10,4000,3.10
ATLC,2015-12-31,3.17,3.20,3.17,3.20,600,3.20
AAWW,2016-01-04,40.50,40.700001,39.529999,40.220001,312300,40.220001
AAWW,2015-12-31,40.790001,41.889999,40.50,41.34,306300,41.34
TEAM,2016-01-04,28.940001,29.030001,27.200001,27.41,1312000,27.41
TEAM,2015-12-31,30.219999,31.00,29.99,30.08,304900,30.08
AFH,2016-01-04,19.26,19.52,18.809999,19.129999,58800,19.129999
AFH,2015-12-31,19.82,20.10,19.719999,19.90,54700,19.90
ATML,2016-01-04,8.52,8.80,8.51,8.68,7853400,8.68
ATML,2015-12-31,8.63,8.68,8.59,8.61,5669000,8.61
ATOS,2016-01-04,0.30,0.38,0.28,0.36,390400,0.36
ATOS,2015-12-31,0.28,0.33,0.28,0.32,531900,0.32
ATTU,2016-01-04,10.90,11.58,10.86,11.54,114000,11.54
ATTU,2015-12-31,11.02,11.13,10.95,11.05,97100,11.05
LIFE,2016-01-04,9.63,9.63,9.04,9.13,62300,9.13
LIFE,2015-12-31,10.02,10.10,9.66,9.83,22900,9.83
ATRI,2016-01-04,374.049988,374.049988,374.049988,374.049988,1700,374.049988
ATRI,2015-12-31,383.049988,383.049988,381.200012,381.200012,3000,381.200012
ATRC,2016-01-04,22.059999,22.42,21.09,21.16,196200,21.16
ATRC,2015-12-31,22.50,22.75,22.09,22.440001,93000,22.440001
EARS,2016-01-04,5.02,5.11,4.92,5.08,526400,5.08
EARS,2015-12-31,4.80,5.20,4.70,4.89,830700,4.89
AUBN,2016-01-04,29.469999,29.469999,28.32,29.00,700,29.00
AUBN,2015-12-31,29.73,29.73,29.030001,29.620001,1400,29.620001
AUPH,2016-01-04,2.45,2.51,2.40,2.40,32700,2.40
AUPH,2015-12-31,2.40,2.50,2.40,2.47,12300,2.47
AUDC,2016-01-04,3.80,4.14,3.71,4.07,173400,4.07
AUDC,2015-12-31,3.94,4.04,3.90,3.90,117000,3.90
ADAT,2016-01-04,0.70,0.75,0.70,0.73,90900,0.73
ADAT,2015-12-31,0.70,0.73,0.70,0.71,123300,0.71
ABTL,2016-01-04,22.120001,22.559999,20.860001,21.01,144400,21.01
ABTL,2015-12-31,22.02,22.98,21.959999,22.559999,279400,22.559999
ADSK,2016-01-04,60.009998,60.540001,59.240002,60.310001,2067200,60.310001
ADSK,2015-12-31,62.130001,62.849998,60.91,60.93,1347600,60.93
AVNU,2016-01-04,14.00,14.38,13.62,13.87,11200,13.87
AVNU,2015-12-31,14.35,14.97,13.79,14.37,8100,14.37
AAVL,2016-01-04,9.33,9.365,8.53,8.69,298400,8.69
AAVL,2015-12-31,9.43,9.59,9.362,9.52,238100,9.52
AVGO,2016-01-04,142.070007,142.350006,139.880005,142.279999,3073100,142.279999
AVGO,2015-12-31,146.580002,147.50,145.119995,145.149994,1967300,145.149994
ETN,2016-01-04,52.040001,52.259998,50.779999,52.220001,3824100,52.220001
ETN,2015-12-31,52.41,52.790001,52.02,52.040001,2080200,52.040001
ADP,2016-01-04,82.93,83.190002,81.25,82.07,2239500,82.07
ADP,2015-12-31,85.779999,86.339996,84.550003,84.720001,1409100,84.720001
AVEO,2016-01-04,1.25,1.26,1.18,1.26,609300,1.26
AVEO,2015-12-31,1.27,1.27,1.25,1.26,330200,1.26
KODK,2016-01-04,12.39,12.39,11.94,12.26,120300,12.26
KODK,2015-12-31,12.67,12.72,12.46,12.54,87300,12.54
AVNW,2016-01-04,0.75,0.80,0.75,0.80,46600,0.80
AVNW,2015-12-31,0.79,0.79,0.75,0.77,171600,0.77
EFF,2016-01-04,13.92,14.14,13.77,14.05,16400,14.05
EFF,2015-12-31,14.14,14.15,14.01,14.15,55700,14.15
ETV,2016-01-04,15.22,15.22,14.86,15.11,248500,15.11
ETV,2015-12-31,15.30,15.38,15.26,15.30,166000,15.30
ETW,2016-01-04,11.10,11.12,10.90,11.06,465500,11.06
ETW,2015-12-31,11.21,11.29,11.21,11.23,369700,11.23
EV,2016-01-04,31.459999,31.719999,31.02,31.719999,2269600,31.719999
EV,2015-12-31,32.509998,32.91,32.43,32.43,600300,32.43
EOT,2016-01-04,21.379999,21.530001,21.379999,21.52,72200,21.52
EOT,2015-12-31,21.50,21.58,21.40,21.43,41800,21.43
EOI,2016-01-04,13.24,13.26,13.03,13.07,249700,13.07
EOI,2015-12-31,13.27,13.58,13.12,13.42,163400,13.42
EFT,2016-01-04,12.57,12.58,12.38,12.48,159500,12.48
EFT,2015-12-31,12.59,12.70,12.54,12.64,345400,12.64
EOS,2016-01-04,13.32,13.50,13.25,13.48,287400,13.48
EOS,2015-12-31,13.65,13.77,13.62,13.64,264000,13.64
ETJ,2016-01-04,10.05,10.09,9.88,10.08,493800,10.08
ETJ,2015-12-31,10.02,10.19,10.00,10.16,390500,10.16
EFR,2016-01-04,12.31,12.34,12.23,12.27,100400,12.27
EFR,2015-12-31,12.36,12.43,12.35,12.41,177200,12.41
EVN,2016-01-04,13.71,13.86,13.64,13.71,44000,13.71
EVN,2015-12-31,13.70,13.74,13.67,13.73,27400,13.73
EVF,2016-01-04,5.75,5.77,5.65,5.77,125300,5.77
EVF,2015-12-31,5.75,5.86,5.74,5.77,262400,5.77
EVG,2016-01-04,13.27,13.44,13.27,13.44,53600,13.44
EVG,2015-12-31,13.35,13.44,13.26,13.41,56600,13.41
EVT,2016-01-04,18.99,19.120001,18.860001,19.08,217900,19.08
EVT,2015-12-31,19.50,19.639999,19.32,19.34,193600,19.34
EXD,2016-01-04,12.47,12.53,12.43,12.52,28000,12.52
EXD,2015-12-31,12.56,12.61,12.51,12.57,41600,12.57
ETG,2016-01-04,15.24,15.34,15.00,15.31,324100,15.31
ETG,2015-12-31,15.52,15.66,15.46,15.52,168300,15.52
ETB,2016-01-04,16.450001,16.48,16.219999,16.440001,131800,16.440001
ETB,2015-12-31,16.75,16.85,16.690001,16.690001,78600,16.690001
EXG,2016-01-04,8.70,8.74,8.59,8.72,1287700,8.72
EXG,2015-12-31,8.80,8.88,8.78,8.85,1723900,8.85
ETY,2016-01-04,11.07,11.07,10.74,10.90,1352900,10.90
ETY,2015-12-31,11.19,11.23,11.14,11.20,649400,11.20
ECT,2016-01-04,1.51,1.57,1.48,1.54,59900,1.54
ECT,2015-12-31,1.45,1.54,1.39,1.51,164500,1.51
ETO,2016-01-04,21.00,21.00,20.639999,20.780001,105300,20.780001
ETO,2015-12-31,21.42,21.559999,21.280001,21.32,72300,21.32
ECR,2016-01-04,1.83,1.94,1.68,1.86,558600,1.86
ECR,2015-12-31,1.64,1.85,1.63,1.82,482500,1.82
DANG,2016-01-04,7.09,7.22,6.97,7.17,1037600,7.17
DANG,2015-12-31,7.20,7.32,7.19,7.19,543100,7.19
EC,2016-01-04,7.01,7.15,6.83,6.92,625900,6.92
EC,2015-12-31,6.78,7.04,6.76,7.01,396400,7.01
ECL,2016-01-04,112.900002,113.150002,111.00,112.489998,1764500,112.489998
ECL,2015-12-31,115.040001,116.139999,114.370003,114.379997,965400,114.379997
EIX,2016-01-04,58.57,59.07,58.240002,58.950001,2993500,58.950001
EIX,2015-12-31,60.080002,60.200001,58.740002,59.209999,2296200,59.209999
EDR,2016-01-04,37.639999,37.950001,36.720001,36.970001,333200,36.970001
EDR,2015-12-31,38.200001,38.459999,37.880001,37.880001,294500,37.880001
AVID,2016-01-04,7.16,7.40,7.09,7.38,332600,7.38
AVID,2015-12-31,7.24,7.32,7.17,7.29,254400,7.29
AVGR,2016-01-04,22.139999,22.459999,20.00,20.459999,139700,20.459999
AVGR,2015-12-31,21.93,23.200001,21.719999,22.709999,340800,22.709999
CAR,2016-01-04,35.509998,36.080002,34.52,36.080002,1891100,36.080002
CAR,2015-12-31,35.84,37.009998,35.779999,36.290001,1120800,36.290001
AWRE,2016-01-04,3.10,3.26,3.10,3.16,11800,3.16
AWRE,2015-12-31,3.23,3.34,3.21,3.26,31500,3.26
AXPW,2016-01-04,0.95,0.95,0.90,0.91,39900,0.91
AXPW,2015-12-31,0.91,0.94,0.88,0.93,92900,0.93
AXPWW,2016-01-04,0.47,0.47,0.47,0.47,000,0.47
AXPWW,2015-12-31,0.47,0.47,0.47,0.47,000,0.47
ACLS,2016-01-04,2.55,2.61,2.53,2.58,519100,2.58
ACLS,2015-12-31,2.63,2.67,2.57,2.59,562300,2.59
AXSM,2016-01-04,9.54,12.19,9.50,12.19,51900,12.19
AXSM,2015-12-31,9.15,9.54,8.88,9.27,75800,9.27
AXTI,2016-01-04,2.45,2.63,2.45,2.61,150900,2.61
AXTI,2015-12-31,2.46,2.52,2.42,2.48,48600,2.48
AXGN,2016-01-04,4.92,5.11,4.91,5.05,86200,5.05
AXGN,2015-12-31,5.05,5.07,4.93,5.00,39200,5.00
BCOM,2016-01-04,24.82,25.219999,24.82,25.219999,900,25.219999
BCOM,2015-12-31,24.66,24.66,24.66,24.66,200,24.66
RILY,2016-01-04,9.59,9.90,9.27,9.64,2300,9.64
RILY,2015-12-31,9.75,10.00,9.75,9.90,500,9.90
BEAV,2016-01-04,41.799999,43.610001,41.650002,43.459999,1601500,43.459999
BEAV,2015-12-31,42.68,42.91,42.369999,42.369999,633100,42.369999
BCPC,2016-01-04,59.919998,59.990002,56.970001,58.119999,202300,58.119999
BCPC,2015-12-31,62.130001,62.130001,60.790001,60.799999,81300,60.799999
BIDU,2016-01-04,181.289993,185.539993,180.600006,184.029999,4320000,184.029999
BIDU,2015-12-31,190.580002,191.580002,188.330002,189.039993,1872300,189.039993
BOSC,2016-01-04,2.00,2.00,1.95,1.95,1400,1.95
BOSC,2015-12-31,1.99,2.04,1.95,1.95,24700,1.95
BANF,2016-01-04,57.880001,57.98,56.27,56.610001,28200,56.610001
BANF,2015-12-31,59.900002,59.900002,58.450001,58.619999,20300,58.619999
BLDP,2016-01-04,1.46,1.55,1.45,1.52,724200,1.52
BLDP,2015-12-31,1.64,1.67,1.52,1.56,897500,1.56
BWINB,2016-01-04,24.030001,24.030001,23.299999,23.540001,26700,23.540001
BWINB,2015-12-31,24.48,24.639999,23.85,24.030001,24500,24.030001
BANFP,2016-01-04,26.50,26.50,26.50,26.50,1000,26.50
BANFP,2015-12-31,26.709999,26.709999,26.709999,26.709999,000,26.709999
BWINA,2016-01-04,23.57,23.57,23.57,23.57,000,23.57
BWINA,2015-12-31,24.02,24.02,23.57,23.57,400,23.57
BOCH,2016-01-04,6.68,6.68,6.52,6.64,6800,6.64
BOCH,2015-12-31,6.77,6.78,6.60,6.68,3500,6.68
BKMU,2016-01-04,7.72,7.77,7.53,7.56,154600,7.56
BKMU,2015-12-31,8.05,8.05,7.78,7.80,76500,7.80
BMRC,2016-01-04,53.400002,53.630001,53.00,53.529999,29300,53.529999
BMRC,2015-12-31,53.700001,53.990002,53.400002,53.400002,5200,53.400002
BKSC,2016-01-04,16.23,16.23,16.00,16.059999,1300,16.059999
BKSC,2015-12-31,16.60,16.870001,16.059999,16.059999,5400,16.059999
BOTJ,2016-01-04,12.60,12.60,12.35,12.50,2500,12.50
BOTJ,2015-12-31,12.95,13.02,12.05,12.93,10500,12.93
OZRK,2016-01-04,48.669998,48.73,47.52,48.23,1244200,48.23
OZRK,2015-12-31,49.84,50.290001,49.400002,49.459999,1054600,49.459999
BFIN,2016-01-04,12.52,12.63,12.49,12.59,80000,12.59
BFIN,2015-12-31,12.90,12.95,12.61,12.63,34400,12.63
BANR,2016-01-04,45.07,45.919998,43.970001,44.380001,179900,44.380001
BANR,2015-12-31,46.369999,47.099998,45.799999,45.860001,92800,45.860001
BZUN,2016-01-04,7.85,7.88,7.34,7.47,522500,7.47
BZUN,2015-12-31,8.12,8.49,8.12,8.21,213200,8.21
EHIC,2016-01-04,12.45,12.45,12.10,12.40,173500,12.40
EHIC,2015-12-31,12.45,12.66,12.40,12.59,115900,12.59
EJ,2016-01-04,6.13,6.21,6.10,6.15,404400,6.15
EJ,2015-12-31,6.22,6.30,6.20,6.29,236000,6.29
BWFG,2016-01-04,19.879999,19.879999,19.65,19.799999,9200,19.799999
BWFG,2015-12-31,19.92,19.92,19.66,19.85,19000,19.85
EE,2016-01-04,38.360001,38.91,37.689999,37.91,221200,37.91
EE,2015-12-31,39.25,39.25,38.25,38.50,154300,38.50
EW,2016-01-04,78.099998,79.010002,76.50,78.839996,2537000,78.839996
EW,2015-12-31,78.809998,79.760002,78.419998,78.980003,1444800,78.980003
EGO,2016-01-04,3.03,3.10,2.93,3.08,4426900,3.08
EGO,2015-12-31,2.99,3.04,2.91,2.97,3494700,2.97
EMC,2016-01-04,25.35,25.67,25.309999,25.59,16396200,25.59
EMC,2015-12-31,25.620001,25.870001,25.58,25.68,6436200,25.68
ELLI,2016-01-04,59.02,60.669998,58.50,60.139999,831100,60.139999
ELLI,2015-12-31,62.619999,62.740002,60.07,60.23,724100,60.23
LLY,2016-01-04,83.400002,83.599998,81.790001,82.870003,6879800,82.870003
LLY,2015-12-31,85.720001,85.75,84.080002,84.260002,3167000,84.260002
ERJ,2016-01-04,29.559999,29.559999,28.639999,29.01,880400,29.01
ERJ,2015-12-31,29.709999,29.90,29.540001,29.540001,291000,29.540001
EARN,2016-01-04,12.10,12.32,12.10,12.26,23100,12.26
EARN,2015-12-31,12.08,12.45,11.86,12.35,264900,12.35
EFC,2016-01-04,16.620001,16.889999,16.51,16.75,117900,16.75
EFC,2015-12-31,16.610001,16.92,16.51,16.780001,120400,16.780001
EMES,2016-01-04,4.62,4.95,4.40,4.43,373600,4.43
EMES,2015-12-31,4.49,4.67,4.35,4.63,548000,4.63
EME,2016-01-04,47.279999,47.57,46.060001,46.25,316400,46.25
EME,2015-12-31,48.139999,48.599998,47.959999,48.040001,255600,48.040001
EMG,2016-01-04,3.82,4.25,3.80,4.11,332200,4.11
EMG,2015-12-31,3.79,3.84,3.69,3.69,643100,3.69
EBS,2016-01-04,39.209999,39.290001,38.02,38.09,436800,38.09
EBS,2015-12-31,40.16,40.41,39.639999,40.009998,425300,40.009998
EMR,2016-01-04,47.830002,47.830002,46.52,47.299999,4926500,47.299999
EMR,2015-12-31,48.279999,48.799999,47.82,47.830002,3316500,47.830002
EIG,2016-01-04,26.690001,26.889999,26.219999,26.58,208500,26.58
EIG,2015-12-31,28.09,28.120001,27.280001,27.299999,104100,27.299999
EDE,2016-01-04,27.860001,27.90,27.25,27.780001,632200,27.780001
EDE,2015-12-31,28.65,28.65,27.799999,28.07,221300,28.07
ESRT,2016-01-04,17.84,17.85,17.50,17.700001,959300,17.700001
ESRT,2015-12-31,18.059999,18.200001,17.93,18.07,794100,18.07
EDN,2016-01-04,17.32,17.690001,16.85,16.99,38000,16.99
EDN,2015-12-31,17.530001,17.559999,17.00,17.530001,16900,17.530001
ENBL,2016-01-04,9.26,9.34,8.89,8.94,202200,8.94
ENBL,2015-12-31,8.57,9.34,8.57,9.20,511300,9.20
ICA,2016-01-04,0.80,0.83,0.76,0.78,59400,0.78
ICA,2015-12-31,0.80,0.84,0.77,0.77,45400,0.77
TAPR,2016-01-04,32.169998,32.169998,32.169998,32.169998,300,32.169998
TAPR,2015-12-31,32.992001,32.992001,32.992001,32.992001,100,32.992001
EEQ,2016-01-04,22.43,22.83,21.99,22.549999,506600,22.549999
EEQ,2015-12-31,21.33,22.450001,21.23,22.33,343000,22.33
EEP,2016-01-04,23.00,23.93,22.780001,23.73,1338700,23.73
EEP,2015-12-31,21.969999,23.33,21.709999,23.07,1754600,23.07
EOC,2016-01-04,36.689999,36.689999,36.00,36.27,82000,36.27
EOC,2015-12-31,36.41,37.110001,36.130001,37.060001,63300,37.060001
BHAC,2016-01-04,9.83,9.83,9.83,9.83,000,9.83
BHAC,2015-12-31,9.83,9.83,9.83,9.83,000,9.83
BBSI,2016-01-04,43.029999,43.029999,40.849998,41.41,129300,41.41
BBSI,2015-12-31,44.459999,44.759998,43.470001,43.540001,85500,43.540001
BV,2016-01-04,4.31,4.43,4.20,4.26,1161900,4.26
BV,2015-12-31,4.55,4.61,4.30,4.38,604900,4.38
BSET,2016-01-04,24.370001,25.030001,23.799999,24.99,113900,24.99
BSET,2015-12-31,25.280001,25.530001,24.77,25.08,147100,25.08
BYLK,2016-01-04,14.71,14.75,14.60,14.69,4800,14.69
BYLK,2015-12-31,14.61,14.75,14.52,14.61,3400,14.61
BYBK,2016-01-04,5.05,5.08,5.01,5.06,5900,5.06
BYBK,2015-12-31,5.12,5.12,5.01,5.06,12000,5.06
BCBP,2016-01-04,10.30,10.51,10.20,10.47,22600,10.47
BCBP,2015-12-31,10.48,10.57,10.30,10.40,14700,10.40
BBCN,2016-01-04,16.959999,17.00,16.60,16.780001,759100,16.780001
BBCN,2015-12-31,17.469999,17.57,17.209999,17.219999,463400,17.219999
BECN,2016-01-04,40.509998,41.07,40.130001,40.610001,527700,40.610001
BECN,2015-12-31,41.639999,41.889999,41.150002,41.18,222700,41.18
BBGI,2016-01-04,3.50,3.50,3.45,3.45,1200,3.45
BBGI,2015-12-31,3.84,3.84,3.07,3.59,5100,3.59
BSF,2016-01-04,10.67,10.75,10.33,10.45,23100,10.45
BSF,2015-12-31,10.91,10.98,10.75,10.83,25800,10.83
BBBY,2016-01-04,47.599998,48.59,47.25,48.470001,2913300,48.470001
BBBY,2015-12-31,48.52,48.630001,47.73,48.25,2123300,48.25
BELFA,2016-01-04,15.87,15.87,15.32,15.39,3000,15.39
BELFA,2015-12-31,14.65,14.66,14.40,14.66,4000,14.66
BLCM,2016-01-04,19.530001,20.25,18.700001,19.00,444200,19.00
BLCM,2015-12-31,20.549999,21.00,20.27,20.27,164500,20.27
BELFB,2016-01-04,17.15,19.15,16.23,18.950001,72600,18.950001
BELFB,2015-12-31,17.190001,17.35,17.10,17.290001,33600,17.290001
BLPH,2016-01-04,2.91,2.94,2.80,2.89,32000,2.89
BLPH,2015-12-31,3.08,3.08,2.95,2.96,25800,2.96
BNCL,2016-01-04,13.20,13.31,12.76,12.94,535500,12.94
BNCL,2015-12-31,13.35,13.54,13.30,13.32,242100,13.32
BEBE,2016-01-04,0.57,0.59,0.53,0.56,243000,0.56
BEBE,2015-12-31,0.58,0.60,0.55,0.56,318300,0.56
BNFT,2016-01-04,35.66,35.720001,33.889999,34.959999,373600,34.959999
BNFT,2015-12-31,36.490002,37.09,34.099998,36.389999,379300,36.389999
BNTC,2016-01-04,4.02,4.20,4.00,4.19,2100,4.19
BNTC,2015-12-31,4.36,4.36,3.98,4.02,17300,4.02
ENB,2016-01-04,32.619999,32.98,32.130001,32.900002,1960200,32.900002
ENB,2015-12-31,32.610001,33.25,32.48,33.189999,1489500,33.189999
BGCP,2016-01-04,9.59,9.63,9.38,9.45,1834600,9.45
BGCP,2015-12-31,9.65,9.89,9.58,9.81,1608700,9.81
BIND,2016-01-04,2.26,2.37,2.25,2.37,71900,2.37
BIND,2015-12-31,2.16,2.37,2.12,2.29,127300,2.29
ORPN,2016-01-04,3.86,3.94,3.80,3.80,16200,3.80
ORPN,2015-12-31,4.11,4.11,3.84,3.87,14400,3.87
BASI,2016-01-04,1.54,1.54,1.54,1.54,500,1.54
BASI,2015-12-31,1.52,1.52,1.52,1.52,700,1.52
BIOC,2016-01-04,1.37,1.47,1.37,1.40,129500,1.40
BIOC,2015-12-31,1.41,1.46,1.35,1.38,247100,1.38
ECA,2016-01-04,5.02,5.23,4.96,5.13,12659700,5.13
ECA,2015-12-31,4.85,5.12,4.81,5.09,9072400,5.09
ENH,2016-01-04,63.299999,63.740002,62.880001,63.50,255600,63.50
ENH,2015-12-31,64.709999,64.980003,63.98,63.990002,161100,63.990002
EXK,2016-01-04,1.43,1.48,1.40,1.44,447700,1.44
EXK,2015-12-31,1.38,1.43,1.38,1.42,576600,1.42
GI,2016-01-04,8.25,8.311,7.97,8.16,65400,8.16
GI,2015-12-31,8.46,8.58,8.26,8.35,154300,8.35
NDRO,2016-01-04,2.43,2.46,2.31,2.43,54600,2.43
NDRO,2015-12-31,2.31,2.43,2.30,2.43,109800,2.43
EGN,2016-01-04,40.77,42.759998,40.419998,41.02,1518600,41.02
EGN,2015-12-31,40.330002,41.59,40.16,40.990002,795700,40.990002
ENR,2016-01-04,33.689999,34.889999,33.389999,34.700001,579600,34.700001
ENR,2015-12-31,34.75,34.98,34.040001,34.060001,580600,34.060001
EPC,2016-01-04,77.169998,78.900002,76.919998,78.900002,590600,78.900002
EPC,2015-12-31,78.790001,79.25,78.370003,78.370003,469600,78.370003
ETE,2016-01-04,13.62,14.39,13.56,14.07,12331400,14.07
ETE,2015-12-31,13.22,13.93,13.00,13.74,11377700,13.74
ENI,2016-01-04,11.86,11.90,11.62,11.73,628700,11.73
ENI,2015-12-31,11.91,12.17,11.80,12.15,807300,12.15
ERF,2016-01-04,3.47,3.66,3.38,3.53,1541600,3.53
ERF,2015-12-31,3.28,3.46,3.27,3.42,1928100,3.42
ETP,2016-01-04,33.50,35.040001,33.369999,34.990002,5699600,34.990002
ETP,2015-12-31,32.27,33.91,31.90,33.73,4909400,33.73
ENS,2016-01-04,55.099998,55.66,54.00,54.700001,371100,54.700001
ENS,2015-12-31,56.389999,56.669998,55.830002,55.93,192900,55.93
EGL,2016-01-04,32.150002,32.259998,31.389999,31.52,142800,31.52
EGL,2015-12-31,32.209999,33.27,31.68,32.48,83500,32.48
E,2016-01-04,29.389999,29.559999,28.889999,29.42,404700,29.42
E,2015-12-31,29.57,29.99,29.549999,29.799999,197000,29.799999
ENLK,2016-01-04,16.58,17.040001,16.120001,16.74,601500,16.74
ENLK,2015-12-31,15.40,16.959999,15.40,16.58,987800,16.58
EBF,2016-01-04,19.190001,19.459999,18.57,18.690001,157800,18.690001
EBF,2015-12-31,19.48,19.559999,19.24,19.25,121400,19.25
ENLC,2016-01-04,15.02,15.90,14.39,15.26,736400,15.26
ENLC,2015-12-31,14.46,15.33,14.11,15.09,805200,15.09
ENVA,2016-01-04,6.48,6.72,6.398,6.60,355100,6.60
ENVA,2015-12-31,6.60,6.70,6.55,6.61,215500,6.61
NPO,2016-01-04,43.189999,43.490002,42.450001,42.970001,154500,42.970001
NPO,2015-12-31,44.610001,44.799999,43.82,43.84,77300,43.84
BGFV,2016-01-04,9.67,10.19,9.60,10.11,237900,10.11
BGFV,2015-12-31,10.07,10.20,9.96,9.99,178800,9.99
ESV,2016-01-04,15.38,16.10,15.08,15.89,6912400,15.89
ESV,2015-12-31,14.81,15.46,14.80,15.39,3776900,15.39
ETM,2016-01-04,11.06,11.08,10.76,10.92,247600,10.92
ETM,2015-12-31,11.19,11.35,11.19,11.23,73100,11.23
EAA,2016-01-04,25.540001,25.870001,25.540001,25.870001,14200,25.870001
EAA,2015-12-31,25.610001,25.620001,25.610001,25.610001,2400,25.610001
EAB,2016-01-04,24.90,25.00,24.90,24.99,8000,24.99
EAB,2015-12-31,24.99,25.00,24.940001,25.00,2600,25.00
EAE,2016-01-04,24.57,24.639999,24.540001,24.639999,9800,24.639999
EAE,2015-12-31,24.549999,24.66,24.549999,24.66,9200,24.66
ELB,2016-01-04,25.290001,25.290001,25.200001,25.24,20500,25.24
ELB,2015-12-31,25.25,25.309999,25.25,25.290001,2100,25.290001
ELJ,2016-01-04,25.540001,25.549999,25.40,25.540001,13600,25.540001
ELJ,2015-12-31,25.60,25.60,25.440001,25.60,1600,25.60
ETR,2016-01-04,67.910004,68.599998,66.769997,68.580002,1348200,68.580002
ETR,2015-12-31,69.110001,69.110001,67.650002,68.360001,877200,68.360001
ELU,2016-01-04,23.75,23.85,23.60,23.83,31800,23.83
ELU,2015-12-31,23.879999,23.90,23.83,23.84,17700,23.84
ELA,2016-01-04,25.34,25.34,25.299999,25.34,4300,25.34
ELA,2015-12-31,25.309999,25.34,25.290001,25.290001,2500,25.290001
EMQ,2016-01-04,25.969999,26.559999,25.790001,26.43,7500,26.43
EMQ,2015-12-31,25.93,26.049999,25.709999,25.879999,7400,25.879999
EFM,2016-01-04,25.90,26.389999,25.90,26.389999,1000,26.389999
EFM,2015-12-31,25.809999,25.809999,25.809999,25.809999,000,25.809999
BCRX,2016-01-04,10.07,10.18,9.68,9.80,647400,9.80
BCRX,2015-12-31,10.45,10.53,10.22,10.32,359200,10.32
BDSI,2016-01-04,4.71,4.90,4.40,4.53,1318300,4.53
BDSI,2015-12-31,4.73,4.84,4.70,4.79,904600,4.79
BIOD,2016-01-04,0.32,0.34,0.30,0.32,1478000,0.32
BIOD,2015-12-31,0.34,0.35,0.31,0.34,1810900,0.34
BIOL,2016-01-04,0.83,0.94,0.80,0.89,279500,0.89
BIOL,2015-12-31,0.83,0.85,0.81,0.84,310000,0.84
BLFS,2016-01-04,2.17,2.23,2.03,2.05,62600,2.05
BLFS,2015-12-31,2.28,2.29,2.03,2.17,47400,2.17
BLRX,2016-01-04,1.26,1.30,1.22,1.30,153200,1.30
BLRX,2015-12-31,1.25,1.30,1.25,1.30,198300,1.30
BIIB,2016-01-04,300.339996,301.019989,291.399994,294.619995,2440200,294.619995
BIIB,2015-12-31,306.100006,309.329987,306.100006,306.350006,1044200,306.350006
BVXV,2016-01-04,3.73,3.763,3.73,3.763,1800,3.763
BVXV,2015-12-31,3.902,3.96,3.871,3.96,4900,3.96
BMRN,2016-01-04,102.800003,104.989998,102.099998,104.919998,1607900,104.919998
BMRN,2015-12-31,105.440002,105.919998,104.510002,104.760002,739200,104.760002
BPTH,2016-01-04,1.24,1.39,1.24,1.28,77600,1.28
BPTH,2015-12-31,1.32,1.37,1.20,1.25,69600,1.25
BBP,2016-01-04,30.09,30.360001,29.596001,29.77,5700,29.77
BBP,2015-12-31,30.861,31.07,30.82,30.82,2300,30.82
BBC,2016-01-04,28.530001,28.530001,27.42,27.698,8100,27.698
BBC,2015-12-31,28.959999,29.290001,28.870001,29.049999,25800,29.049999
BIOS,2016-01-04,1.71,1.86,1.64,1.86,1385600,1.86
BIOS,2015-12-31,1.75,1.84,1.72,1.75,1188500,1.75
BSTC,2016-01-04,41.549999,42.049999,38.59,38.939999,68900,38.939999
BSTC,2015-12-31,42.650002,44.00,40.66,42.970001,114000,42.970001
BSPM,2016-01-04,0.40,0.41,0.40,0.40,78400,0.40
BSPM,2015-12-31,0.40,0.42,0.40,0.40,35000,0.40
TECH,2016-01-04,89.07,89.07,86.470001,88.230003,373900,88.230003
TECH,2015-12-31,90.839996,91.32,89.989998,90.00,215400,90.00
BOTA,2016-01-04,2.03,2.04,1.92,1.98,81100,1.98
BOTA,2015-12-31,1.95,1.99,1.86,1.94,94500,1.94
BEAT,2016-01-04,11.50,11.53,11.12,11.22,223400,11.22
BEAT,2015-12-31,11.75,11.92,11.67,11.68,124800,11.68
BDMS,2016-01-04,11.03,11.45,11.03,11.45,5000,11.45
BDMS,2015-12-31,11.25,11.25,11.22,11.25,1600,11.25
BITI,2016-01-04,14.01,14.22,13.97,14.22,4600,14.22
BITI,2015-12-31,14.35,14.38,14.058,14.35,6700,14.35
BBOX,2016-01-04,9.33,9.60,8.73,9.12,158600,9.12
BBOX,2015-12-31,9.52,9.61,9.20,9.53,130300,9.53
ENJ,2016-01-04,24.57,25.48,24.57,24.73,2100,24.73
ENJ,2015-12-31,25.33,25.33,25.33,25.33,000,25.33
BDE,2016-01-04,4.38,4.40,4.24,4.37,124300,4.37
BDE,2015-12-31,4.46,4.48,4.41,4.42,167000,4.42
BLKB,2016-01-04,64.830002,64.830002,63.009998,63.740002,310700,63.740002
BLKB,2015-12-31,66.57,67.00,65.629997,65.860001,265000,65.860001
EMZ,2016-01-04,25.969999,26.549999,25.959999,26.40,11000,26.40
EMZ,2015-12-31,25.879999,25.969999,25.83,25.969999,4500,25.969999
BJRI,2016-01-04,41.73,42.689999,38.849998,41.98,598500,41.98
BJRI,2015-12-31,43.970001,44.310001,43.380001,43.470001,266600,43.470001
EZT,2016-01-04,26.34,27.610001,26.34,26.90,16300,26.90
EZT,2015-12-31,26.18,26.205999,26.18,26.205999,1500,26.205999
EPD,2016-01-04,25.690001,26.530001,25.35,26.440001,7592500,26.440001
EPD,2015-12-31,24.860001,25.860001,24.60,25.58,6898600,25.58
EVC,2016-01-04,7.52,7.57,7.20,7.23,767100,7.23
EVC,2015-12-31,7.67,7.87,7.57,7.71,435500,7.71
ENV,2016-01-04,29.23,29.23,28.27,28.299999,419000,28.299999
ENV,2015-12-31,29.77,30.01,29.459999,29.85,267900,29.85
EVA,2016-01-04,17.950001,18.299999,17.50,17.690001,38900,17.690001
EVA,2015-12-31,17.02,18.17,17.02,18.15,41300,18.15
EVHC,2016-01-04,25.59,25.85,25.33,25.82,2549300,25.82
EVHC,2015-12-31,25.799999,26.17,25.799999,25.969999,2257300,25.969999
ENZ,2016-01-04,4.40,4.73,4.31,4.69,196900,4.69
ENZ,2015-12-31,4.53,4.59,4.47,4.50,157400,4.50
EOG,2016-01-04,70.800003,71.00,68.830002,69.68,5128300,69.68
EOG,2015-12-31,70.110001,71.589996,70.00,70.790001,3112400,70.790001
EPAM,2016-01-04,77.970001,78.040001,73.879997,75.129997,484000,75.129997
EPAM,2015-12-31,79.290001,79.769997,78.25,78.620003,291800,78.620003
EPE,2016-01-04,4.38,4.79,4.31,4.78,2539200,4.78
EPE,2015-12-31,4.05,4.38,4.01,4.38,1490800,4.38
EPR,2016-01-04,58.200001,58.330002,57.619999,58.189999,487000,58.189999
EPR,2015-12-31,58.68,59.419998,58.279999,58.450001,465900,58.450001
EQM,2016-01-04,74.919998,75.330002,71.980003,74.709999,775400,74.709999
EQM,2015-12-31,71.139999,76.400002,70.709999,75.459999,627400,75.459999
EQT,2016-01-04,51.75,53.330002,51.73,53.150002,2257800,53.150002
EQT,2015-12-31,51.419998,52.380001,51.07,52.130001,1182600,52.130001
EFX,2016-01-04,109.919998,110.239998,108.349998,109.449997,1194400,109.449997
EFX,2015-12-31,112.50,112.720001,111.349998,111.370003,704000,111.370003
EQCO,2016-01-04,24.42,24.77,24.299999,24.690001,26200,24.690001
EQCO,2015-12-31,24.43,24.610001,24.42,24.51,10300,24.51
EQGP,2016-01-04,20.65,20.780001,20.139999,20.559999,138400,20.559999
EQGP,2015-12-31,21.440001,22.049999,20.68,20.76,317900,20.76
EQC,2016-01-04,27.52,27.52,27.120001,27.299999,620900,27.299999
EQC,2015-12-31,27.93,28.02,27.65,27.73,672900,27.73
ELS,2016-01-04,66.360001,66.360001,64.760002,65.239998,461000,65.239998
ELS,2015-12-31,66.769997,66.849998,66.129997,66.669998,852100,66.669998
EQY,2016-01-04,26.92,26.92,26.559999,26.799999,1406400,26.799999
EQY,2015-12-31,27.09,27.43,27.00,27.15,997400,27.15
EQR,2016-01-04,80.790001,80.870003,79.209999,79.900002,1714400,79.900002
EQR,2015-12-31,81.760002,82.389999,81.550003,81.589996,1577200,81.589996
EQS,2016-01-04,1.74,1.78,1.72,1.74,3800,1.74
EQS,2015-12-31,1.67,1.80,1.65,1.79,10900,1.79
ERA,2016-01-04,11.16,11.31,10.84,11.28,88600,11.28
ERA,2015-12-31,11.06,11.32,11.03,11.15,108200,11.15
EROS,2016-01-04,9.15,9.23,8.50,8.84,611100,8.84
EROS,2015-12-31,9.30,9.30,9.01,9.15,495400,9.15
ESE,2016-01-04,35.700001,35.700001,35.080002,35.189999,124800,35.189999
ESE,2015-12-31,36.689999,36.689999,36.110001,36.139999,122400,36.139999
ESNT,2016-01-04,21.57,21.60,20.959999,21.440001,558100,21.440001
ESNT,2015-12-31,22.27,22.280001,21.870001,21.889999,161300,21.889999
ESS,2016-01-04,238.449997,239.320007,235.539993,237.320007,362200,237.320007
ESS,2015-12-31,243.360001,243.919998,239.300003,239.410004,341100,239.410004
BKCC,2016-01-04,9.27,9.43,9.24,9.41,307300,9.41
BKCC,2015-12-31,9.40,9.52,9.40,9.40,205000,9.40
ADRA,2016-01-04,26.33,26.610001,26.33,26.610001,500,26.610001
ADRA,2015-12-31,25.66,27.00,25.66,27.00,500,27.00
HAWK,2016-01-04,43.330002,43.560001,41.450001,42.599998,590200,42.599998
HAWK,2015-12-31,44.889999,45.060001,44.009998,44.209999,317400,44.209999
BBRY,2016-01-04,9.17,9.22,8.90,9.14,10912400,9.14
BBRY,2015-12-31,9.35,9.43,9.25,9.28,4740800,9.28
ADRD,2016-01-04,20.49,20.57,20.360001,20.51,21800,20.51
ADRD,2015-12-31,21.00,21.030001,20.889999,20.940001,15000,20.940001
ADRE,2016-01-04,28.219999,28.24,27.969999,28.17,12800,28.17
ADRE,2015-12-31,29.24,29.299999,28.98,29.07,20600,29.07
BLMN,2016-01-04,16.610001,16.66,16.299999,16.50,972000,16.50
BLMN,2015-12-31,16.959999,16.99,16.690001,16.889999,957300,16.889999
ADRU,2016-01-04,20.00,20.08,19.90,20.08,3600,20.08
ADRU,2015-12-31,20.67,20.67,20.469999,20.49,4900,20.49
BCOR,2016-01-04,9.62,10.04,9.43,9.81,1039900,9.81
BCOR,2015-12-31,10.08,10.08,9.79,9.80,262500,9.80
BLBD,2016-01-04,10.10,10.15,9.83,10.00,67600,10.00
BLBD,2015-12-31,10.22,10.22,10.12,10.14,46100,10.14
BUFF,2016-01-04,18.389999,18.559999,17.743,18.32,1111600,18.32
BUFF,2015-12-31,18.440001,19.01,18.440001,18.709999,396000,18.709999
BBLU,2016-01-04,0.49,0.49,0.41,0.41,166700,0.41
BBLU,2015-12-31,0.38,0.52,0.38,0.50,421600,0.50
BHBK,2016-01-04,15.11,15.27,14.80,14.81,104900,14.81
BHBK,2015-12-31,15.66,15.66,15.30,15.31,63500,15.31
BKEP,2016-01-04,5.61,5.77,5.57,5.60,24500,5.60
BKEP,2015-12-31,5.39,5.75,5.39,5.62,66200,5.62
BKEPP,2016-01-04,6.59,6.80,6.59,6.65,24000,6.65
BKEPP,2015-12-31,6.54,6.78,6.54,6.77,6000,6.77
BPMC,2016-01-04,25.99,25.99,24.02,24.459999,328100,24.459999
BPMC,2015-12-31,24.85,26.59,24.66,26.34,142100,26.34
NILE,2016-01-04,36.360001,36.439999,35.130001,35.16,136200,35.16
NILE,2015-12-31,37.060001,37.310001,36.32,37.130001,200800,37.130001
BLUE,2016-01-04,62.82,64.279999,61.759998,63.470001,1039700,63.470001
BLUE,2015-12-31,64.589996,66.559998,64.019997,64.220001,861100,64.220001
ITEQ,2016-01-04,23.84,23.84,23.629999,23.77,4400,23.77
ITEQ,2015-12-31,24.200001,24.280001,24.10,24.10,3900,24.10
STCK,2016-01-04,16.440001,17.059999,15.65,15.92,167900,15.92
STCK,2015-12-31,16.49,17.01,16.42,16.75,155500,16.75
BNCN,2016-01-04,25.10,25.110001,24.15,24.43,191000,24.43
BNCN,2015-12-31,25.969999,25.969999,25.280001,25.379999,98300,25.379999
BOBE,2016-01-04,38.200001,38.59,37.77,38.290001,212800,38.290001
BOBE,2015-12-31,39.18,39.18,38.799999,38.849998,101900,38.849998
BOFI,2016-01-04,20.66,20.82,20.25,20.559999,937100,20.559999
BOFI,2015-12-31,21.030001,21.389999,20.799999,21.049999,1059200,21.049999
BONA,2016-01-04,13.11,13.24,13.02,13.22,490500,13.22
BONA,2015-12-31,13.20,13.30,13.20,13.23,152700,13.23
BOJA,2016-01-04,15.62,15.96,15.53,15.83,194400,15.83
BOJA,2015-12-31,16.00,16.290001,15.84,15.87,158300,15.87
BNSO,2016-01-04,1.32,1.49,1.22,1.42,132800,1.42
BNSO,2015-12-31,1.37,1.38,1.34,1.34,13800,1.34
BOKF,2016-01-04,58.43,58.950001,57.279999,58.049999,338800,58.049999
BOKF,2015-12-31,59.91,60.279999,59.41,59.790001,361200,59.790001
WIFI,2016-01-04,6.48,6.76,6.33,6.65,226300,6.65
WIFI,2015-12-31,6.60,6.70,6.47,6.62,205500,6.62
BPFH,2016-01-04,11.10,11.33,10.95,11.07,728400,11.07
BPFH,2015-12-31,11.49,11.55,11.34,11.34,515000,11.34
BPFHP,2016-01-04,25.34,26.40,25.34,25.85,12200,25.85
BPFHP,2015-12-31,26.25,26.25,25.540001,26.139999,2800,26.139999
BPFHW,2016-01-04,4.63,4.63,4.63,4.63,000,4.63
BPFHW,2015-12-31,4.63,4.63,4.63,4.63,000,4.63
EL,2016-01-04,86.93,87.239998,86.120003,87.209999,1681800,87.209999
EL,2015-12-31,88.620003,89.150002,88.029999,88.059998,854600,88.059998
ESL,2016-01-04,80.75,81.559998,79.239998,81.190002,376800,81.190002
ESL,2015-12-31,82.00,82.43,80.709999,81.00,305800,81.00
DEG,2016-01-04,24.41,24.42,24.07,24.290001,72500,24.290001
DEG,2015-12-31,24.75,24.75,24.27,24.290001,12300,24.290001
ETH,2016-01-04,27.82,27.82,26.540001,26.98,142400,26.98
ETH,2015-12-31,27.98,28.110001,27.700001,27.82,130900,27.82
EURN,2016-01-04,13.66,13.71,13.336,13.44,656700,13.44
EURN,2015-12-31,13.60,13.73,13.54,13.71,262400,13.71
EEA,2016-01-04,8.00,8.00,7.82,7.95,5500,7.95
EEA,2015-12-31,8.05,8.08,7.96,8.06,6800,8.06
EVR,2016-01-04,52.32,53.150002,52.00,52.880001,485600,52.880001
EVR,2015-12-31,54.18,54.869999,53.869999,54.07,160900,54.07
EVER,2016-01-04,15.98,15.98,15.47,15.63,466300,15.63
EVER,2015-12-31,16.110001,16.23,15.87,15.98,432200,15.98
RE,2016-01-04,181.690002,182.479996,179.50,181.080002,277100,181.080002
RE,2015-12-31,185.309998,186.729996,183.089996,183.089996,168200,183.089996
EVRI,2016-01-04,4.38,4.50,4.14,4.44,515800,4.44
EVRI,2015-12-31,4.28,4.43,4.21,4.39,589900,4.39
EVDY,2016-01-04,5.97,6.02,5.75,6.01,181900,6.01
EVDY,2015-12-31,6.02,6.18,5.99,6.02,107400,6.02
EXAM,2016-01-04,26.120001,26.780001,25.690001,26.469999,377200,26.469999
EXAM,2015-12-31,26.790001,26.940001,26.209999,26.60,369300,26.60
EVTC,2016-01-04,16.52,16.629999,16.27,16.43,316900,16.43
EVTC,2015-12-31,16.82,16.870001,16.67,16.74,275100,16.74
EVGN,2016-01-04,8.18,8.24,7.98,8.14,4800,8.14
EVGN,2015-12-31,8.00,8.11,7.77,8.05,11300,8.05
EVH,2016-01-04,12.08,12.14,11.27,11.82,186000,11.82
EVH,2015-12-31,12.53,12.635,12.05,12.11,152300,12.11
ES,2016-01-04,50.650002,50.889999,50.23,50.880001,1562900,50.880001
ES,2015-12-31,51.889999,51.900002,50.549999,51.07,2079600,51.07
EXAR,2016-01-04,6.00,6.06,5.91,6.00,204200,6.00
EXAR,2015-12-31,6.31,6.31,6.13,6.13,174200,6.13
XCO,2016-01-04,1.21,1.31,1.19,1.24,3669200,1.24
XCO,2015-12-31,1.09,1.26,1.09,1.24,4253600,1.24
EXC,2016-01-04,27.48,28.00,27.33,27.969999,7302300,27.969999
EXC,2015-12-31,27.639999,27.85,27.32,27.77,5492900,27.77
EXPR,2016-01-04,16.959999,17.92,16.68,17.799999,2890500,17.799999
EXPR,2015-12-31,17.41,17.530001,17.190001,17.280001,1054400,17.280001
EXR,2016-01-04,87.730003,88.410004,87.120003,87.82,975800,87.82
EXR,2015-12-31,89.459999,89.769997,88.209999,88.209999,592400,88.209999
STAY,2016-01-04,15.62,15.83,15.34,15.43,605500,15.43
STAY,2015-12-31,16.00,16.110001,15.85,15.90,487200,15.90
EXCU,2016-01-04,40.43,40.68,39.98,40.529999,9700,40.529999
EXCU,2015-12-31,39.93,40.470001,39.902,40.470001,21300,40.470001
EXTN,2016-01-04,15.94,16.48,15.14,16.41,221300,16.41
EXTN,2015-12-31,15.98,16.145,15.58,16.049999,189900,16.049999
FNB,2016-01-04,13.07,13.12,12.89,12.95,1330800,12.95
FNB,2015-12-31,13.50,13.56,13.33,13.34,836600,13.34
XOM,2016-01-04,77.50,77.940002,76.459999,77.459999,20327300,77.459999
XOM,2015-12-31,77.510002,78.440002,77.43,77.949997,10235700,77.949997
FN,2016-01-04,23.60,23.84,23.00,23.67,424300,23.67
FN,2015-12-31,24.15,24.25,23.799999,23.82,209300,23.82
FDS,2016-01-04,160.660004,160.660004,155.270004,156.619995,384500,156.619995
FDS,2015-12-31,163.00,166.25,162.350006,162.570007,413400,162.570007
FMSA,2016-01-04,2.33,2.44,2.235,2.43,595500,2.43
FMSA,2015-12-31,2.28,2.39,2.27,2.35,267300,2.35
FICO,2016-01-04,93.330002,93.43,91.330002,93.059998,317700,93.059998
FICO,2015-12-31,95.209999,96.279999,94.160004,94.18,158900,94.18
FPI,2016-01-04,10.81,10.95,10.686,10.78,29500,10.78
FPI,2015-12-31,10.80,10.99,10.67,10.97,62300,10.97
AGM,2016-01-04,30.879999,31.84,30.35,31.540001,43900,31.540001
AGM,2015-12-31,32.330002,32.43,31.52,31.57,37800,31.57
FFG,2016-01-04,61.599998,62.00,59.93,60.98,62900,60.98
FFG,2015-12-31,64.629997,65.080002,63.580002,63.639999,28500,63.639999
FCB,2016-01-04,35.290001,35.290001,34.00,34.349998,283700,34.349998
FCB,2015-12-31,36.16,36.549999,35.779999,35.790001,115000,35.790001
EPAY,2016-01-04,29.27,29.290001,28.190001,28.68,242300,28.68
EPAY,2015-12-31,29.709999,30.43,29.309999,29.73,183300,29.73
BLVD,2016-01-04,9.85,9.85,9.85,9.85,000,9.85
BLVD,2015-12-31,9.55,10.00,9.55,9.85,2200,9.85
BDBD,2016-01-04,10.98,10.99,10.98,10.99,2170100,10.99
BDBD,2015-12-31,10.98,10.99,10.98,10.98,923500,10.98
BLVDU,2016-01-04,9.91,9.91,9.91,9.91,82000,9.91
BLVDU,2015-12-31,9.90,9.90,9.90,9.90,100,9.90
BCLI,2016-01-04,2.86,2.96,2.77,2.95,135800,2.95
BCLI,2015-12-31,2.78,2.89,2.70,2.86,79500,2.86
BBRG,2016-01-04,8.85,8.94,8.71,8.84,153000,8.84
BBRG,2015-12-31,8.98,9.09,8.79,9.00,109700,9.00
BBEPP,2016-01-04,5.14,5.34,5.14,5.20,53200,5.20
BBEPP,2015-12-31,4.92,5.19,4.87,5.05,100100,5.05
BDGE,2016-01-04,29.98,29.98,28.92,29.49,63900,29.49
BDGE,2015-12-31,30.860001,31.02,30.32,30.43,35600,30.43
BRID,2016-01-04,8.65,8.79,8.65,8.79,1300,8.79
BRID,2015-12-31,8.70,8.71,8.54,8.70,1100,8.70
BCOV,2016-01-04,6.15,6.18,5.70,5.98,360500,5.98
BCOV,2015-12-31,6.33,6.43,6.19,6.20,195900,6.20
BBEP,2016-01-04,0.71,0.80,0.69,0.75,3205800,0.75
BBEP,2015-12-31,0.60,0.74,0.60,0.67,4542300,0.67
BRCM,2016-01-04,56.93,57.50,56.68,57.490002,4919400,57.490002
BRCM,2015-12-31,58.139999,58.349998,57.82,57.82,2968800,57.82
BSFT,2016-01-04,34.810001,35.360001,34.599998,35.330002,352900,35.330002
BSFT,2015-12-31,35.889999,35.950001,35.360001,35.360001,106400,35.360001
BVSN,2016-01-04,5.92,6.07,5.92,6.05,2000,6.05
BVSN,2015-12-31,5.95,6.00,5.93,6.00,27200,6.00
BWEN,2016-01-04,2.02,2.15,2.02,2.11,20500,2.11
BWEN,2015-12-31,2.10,2.12,2.05,2.08,175300,2.08
BYFC,2016-01-04,1.51,1.51,1.51,1.51,000,1.51
BYFC,2015-12-31,1.52,1.52,1.51,1.51,1400,1.51
BRCD,2016-01-04,9.04,9.25,9.04,9.23,4442900,9.23
BRCD,2015-12-31,9.19,9.29,9.14,9.18,2492800,9.18
BRKL,2016-01-04,11.31,11.62,11.04,11.05,346600,11.05
BRKL,2015-12-31,11.71,11.75,11.50,11.50,167600,11.50
BRKR,2016-01-04,23.889999,23.99,23.360001,23.66,1726700,23.66
BRKR,2015-12-31,24.809999,24.969999,24.25,24.27,1502200,24.27
BRKS,2016-01-04,10.46,10.48,10.16,10.27,285400,10.27
BRKS,2015-12-31,10.96,11.03,10.65,10.68,247600,10.68
BMTC,2016-01-04,28.26,28.389999,27.92,28.34,131700,28.34
BMTC,2015-12-31,29.16,29.370001,28.67,28.719999,78100,28.719999
BWLD,2016-01-04,158.740005,159.419998,156.100006,156.990005,497100,156.990005
BWLD,2015-12-31,160.899994,161.839996,159.509995,159.649994,247100,159.649994
BSQR,2016-01-04,6.07,6.07,5.77,5.99,127000,5.99
BSQR,2015-12-31,6.20,6.26,6.07,6.09,45600,6.09
BLMT,2016-01-04,23.059999,23.110001,22.40,22.459999,12300,22.459999
BLMT,2015-12-31,23.50,23.57,23.23,23.389999,9000,23.389999
BLDR,2016-01-04,10.83,11.14,10.51,11.09,1857900,11.09
BLDR,2015-12-31,10.50,11.26,10.50,11.08,1405300,11.08
FRT,2016-01-04,145.169998,145.600006,143.460007,144.860001,441900,144.860001
FRT,2015-12-31,148.039993,148.779999,146.050003,146.100006,366700,146.100006
FSS,2016-01-04,15.61,15.64,15.15,15.25,242100,15.25
FSS,2015-12-31,16.00,16.10,15.77,15.85,348200,15.85
FII,2016-01-04,27.969999,28.280001,27.700001,28.280001,712400,28.280001
FII,2015-12-31,28.799999,29.01,28.65,28.65,677300,28.65
FPT,2016-01-04,13.34,13.48,13.34,13.44,6000,13.44
FPT,2015-12-31,13.48,13.53,13.42,13.46,7700,13.46
FMN,2016-01-04,14.91,14.92,14.89,14.90,9600,14.90
FMN,2015-12-31,14.88,14.97,14.88,14.91,16900,14.91
RACE,2016-01-04,47.290001,47.810001,46.41,47.389999,2507000,47.389999
RACE,2015-12-31,48.259998,48.884998,47.43,48.00,390400,48.00
FCH,2016-01-04,7.19,7.22,6.89,7.01,1628100,7.01
FCH,2015-12-31,7.42,7.43,7.29,7.30,819300,7.30
FDX,2016-01-04,146.410004,147.00,142.800003,143.429993,3323700,143.429993
FDX,2015-12-31,148.270004,150.350006,148.110001,148.990005,1457500,148.990005
FGP,2016-01-04,16.52,16.809999,16.299999,16.540001,649700,16.540001
FGP,2015-12-31,16.24,16.84,16.01,16.60,471600,16.60
FCAM,2016-01-04,93.360001,93.360001,79.141998,80.50,6600,80.50
FCAM,2015-12-31,120.989998,120.989998,116.537003,120.989998,20200,120.989998
FCAU,2016-01-04,8.91,9.12,8.76,9.00,12464200,9.00
FCAU,2015-12-31,14.02,14.11,13.98,13.989999,3441000,9.192947
FGL,2016-01-04,25.139999,25.540001,24.99,25.530001,150600,25.530001
FGL,2015-12-31,25.379999,25.469999,25.370001,25.370001,92200,25.370001
FNF,2016-01-04,34.09,34.18,33.349998,33.50,1633400,33.50
FNF,2015-12-31,34.470001,35.18,34.450001,34.669998,1152800,34.669998
FOE,2016-01-04,10.96,11.00,10.63,10.75,430300,10.75
FOE,2015-12-31,11.09,11.27,11.03,11.12,431800,11.12
FBR,2016-01-04,12.73,12.74,12.46,12.56,874300,12.56
FBR,2015-12-31,12.86,12.89,12.67,12.69,589100,12.69
FNFV,2016-01-04,11.05,11.14,10.41,10.41,528700,10.41
FNFV,2015-12-31,11.41,11.41,11.21,11.23,440000,11.23
FIS,2016-01-04,59.52,59.970001,58.990002,59.91,2153600,59.91
FIS,2015-12-31,60.77,61.360001,60.509998,60.599998,871100,60.599998
FMO,2016-01-04,12.83,13.56,12.75,13.56,240900,13.56
FMO,2015-12-31,12.33,13.18,12.17,12.98,271300,12.98
FSCE,2016-01-04,23.68,23.799999,23.559999,23.799999,9400,23.799999
FSCE,2015-12-31,23.49,23.790001,23.49,23.76,8300,23.76
FAF,2016-01-04,35.299999,35.52,34.810001,35.119999,789000,35.119999
FAF,2015-12-31,36.099998,36.43,35.700001,35.900002,575900,35.900002
FAC,2016-01-04,2.39,2.39,2.33,2.36,7900,2.36
FAC,2015-12-31,2.34,2.41,2.28,2.38,7700,2.38
FBP,2016-01-04,3.13,3.23,3.10,3.19,949800,3.19
FBP,2015-12-31,3.30,3.31,3.24,3.25,721900,3.25
FDC,2016-01-04,15.75,15.79,15.52,15.61,1605000,15.61
FDC,2015-12-31,16.34,16.41,16.02,16.02,2504300,16.02
FHN,2016-01-04,14.22,14.24,13.91,14.16,4329400,14.16
FHN,2015-12-31,14.62,14.73,14.51,14.52,1354300,14.52
FCF,2016-01-04,8.88,8.94,8.78,8.82,599000,8.82
FCF,2015-12-31,9.15,9.23,9.07,9.07,267200,9.07
FR,2016-01-04,21.85,21.92,21.459999,21.610001,744500,21.610001
FR,2015-12-31,22.42,22.42,22.129999,22.129999,812600,22.129999
AG,2016-01-04,3.38,3.46,3.31,3.42,1342900,3.42
AG,2015-12-31,3.24,3.31,3.21,3.27,843700,3.27
CFFI,2016-01-04,39.16,39.16,38.009998,38.779999,2100,38.779999
CFFI,2015-12-31,39.07,39.279999,37.77,39.00,2600,39.00
CCMP,2016-01-04,43.099998,43.490002,42.619999,43.349998,153000,43.349998
CCMP,2015-12-31,44.27,44.27,43.529999,43.779999,131800,43.779999
CHRW,2016-01-04,61.09,62.02,60.310001,61.790001,3070000,61.790001
CHRW,2015-12-31,62.23,62.639999,61.860001,62.02,1614000,62.02
CDNS,2016-01-04,20.00,20.57,20.00,20.530001,3399600,20.530001
CDNS,2015-12-31,21.120001,21.15,20.790001,20.809999,3117200,20.809999
CA,2016-01-04,28.09,28.190001,27.77,28.16,2658600,28.16
CA,2015-12-31,28.959999,29.02,28.559999,28.559999,1945100,28.559999
BUR,2016-01-04,1.44,1.46,1.44,1.45,3000,1.45
BUR,2015-12-31,1.47,1.53,1.47,1.52,11900,1.52
CDZI,2016-01-04,5.17,6.13,5.06,5.76,583900,5.76
CDZI,2015-12-31,5.30,5.45,5.15,5.26,391400,5.26
CACQ,2016-01-04,6.72,6.83,6.04,6.06,76000,6.06
CACQ,2015-12-31,7.15,7.39,6.59,6.81,98800,6.81
CSTE,2016-01-04,42.299999,43.220001,41.00,42.290001,305000,42.290001
CSTE,2015-12-31,42.080002,43.52,42.00,43.34,133400,43.34
PRSS,2016-01-04,3.74,3.86,3.67,3.82,19300,3.82
PRSS,2015-12-31,3.70,3.86,3.67,3.84,44700,3.84
CLBS,2016-01-04,1.05,1.08,1.04,1.08,129600,1.08
CLBS,2015-12-31,1.09,1.10,1.05,1.08,432000,1.08
CLMS,2016-01-04,9.62,9.70,9.46,9.58,106300,9.58
CLMS,2015-12-31,9.61,9.97,9.61,9.68,102500,9.68
CHY,2016-01-04,10.51,10.60,10.34,10.59,360700,10.59
CHY,2015-12-31,10.49,10.64,10.47,10.51,389500,10.51
CZR,2016-01-04,7.78,8.11,7.51,7.74,975600,7.74
CZR,2015-12-31,8.00,8.29,7.81,7.89,419200,7.89
CHI,2016-01-04,9.79,10.01,9.79,10.01,325600,10.01
CHI,2015-12-31,9.89,9.98,9.87,9.91,595400,9.91
CCD,2016-01-04,17.98,18.190001,17.709999,18.139999,195800,18.139999
CCD,2015-12-31,18.110001,18.254,18.01,18.049999,285200,18.049999
CGO,2016-01-04,11.25,11.27,11.15,11.24,27100,11.24
CGO,2015-12-31,11.41,11.50,11.30,11.42,37700,11.42
CSQ,2016-01-04,9.79,9.86,9.59,9.75,386400,9.75
CSQ,2015-12-31,9.90,9.94,9.88,9.90,367700,9.90
CAMP,2016-01-04,19.67,19.940001,19.290001,19.91,434200,19.91
CAMP,2015-12-31,19.99,20.309999,19.75,19.93,255500,19.93
CVGW,2016-01-04,48.50,51.07,47.349998,48.459999,488500,48.459999
CVGW,2015-12-31,49.41,50.330002,48.360001,49.00,189400,49.00
CALD,2016-01-04,18.25,18.309999,17.219999,17.379999,663100,17.379999
CALD,2015-12-31,18.99,19.040001,18.540001,18.57,326100,18.57
CFNB,2016-01-04,13.22,13.22,13.22,13.22,000,13.22
CFNB,2015-12-31,13.21,13.22,13.01,13.22,3300,13.22
CALA,2016-01-04,7.42,7.70,7.12,7.44,175000,7.44
CALA,2015-12-31,8.07,8.10,7.62,7.66,146400,7.66
CALM,2016-01-04,45.75,47.709999,45.240002,47.709999,954100,47.709999
CALM,2015-12-31,47.529999,47.540001,46.00,46.34,1210700,46.34
CLMT,2016-01-04,19.50,20.200001,19.16,19.82,327400,19.82
CLMT,2015-12-31,19.719999,20.120001,19.469999,19.91,427700,19.91
ABCD,2016-01-04,4.88,4.95,4.76,4.83,67400,4.83
ABCD,2015-12-31,5.03,5.09,4.85,4.85,101100,4.85
CAMT,2016-01-04,2.13,2.17,2.12,2.15,32800,2.15
CAMT,2015-12-31,2.15,2.18,2.15,2.17,55600,2.17
CAC,2016-01-04,43.630001,43.959999,42.50,43.299999,43100,43.299999
CAC,2015-12-31,45.139999,45.470001,44.09,44.09,26500,44.09
CGIX,2016-01-04,3.22,3.30,3.05,3.24,93700,3.24
CGIX,2015-12-31,3.27,3.31,3.20,3.30,99000,3.30
CSIQ,2016-01-04,27.790001,28.110001,27.309999,27.98,2738900,27.98
CSIQ,2015-12-31,28.50,29.059999,28.35,28.959999,1303300,28.959999
FMD,2016-01-04,4.17,4.31,4.07,4.25,9800,4.25
FMD,2015-12-31,3.89,4.28,3.89,4.21,52700,4.21
FRC,2016-01-04,64.849998,65.18,63.459999,64.279999,977800,64.279999
FRC,2015-12-31,66.07,66.669998,65.760002,66.059998,334900,66.059998
CPHC,2016-01-04,10.59,10.59,10.23,10.30,7700,10.30
CPHC,2015-12-31,10.59,10.59,10.25,10.25,1300,10.25
FPO,2016-01-04,11.35,11.35,11.00,11.03,218700,11.03
FPO,2015-12-31,11.53,11.61,11.37,11.40,403800,11.40
FFA,2016-01-04,12.94,13.02,12.77,12.90,100000,12.90
FFA,2015-12-31,13.20,13.32,13.15,13.20,137500,13.20
FMY,2016-01-04,14.30,14.51,14.30,14.41,1700,14.41
FMY,2015-12-31,14.48,14.54,14.48,14.54,4900,14.455
FDEU,2016-01-04,16.99,17.02,16.58,16.83,37200,16.83
FDEU,2015-12-31,17.176001,17.25,17.15,17.16,103100,17.039
FAV,2016-01-04,8.31,8.42,8.25,8.41,40500,8.41
FAV,2015-12-31,8.51,8.58,8.40,8.46,28200,8.46
FIF,2016-01-04,14.39,14.44,13.86,14.31,179300,14.31
FIF,2015-12-31,13.83,14.60,13.80,14.59,253700,14.48
FSD,2016-01-04,13.88,14.08,13.85,13.95,85600,13.95
FSD,2015-12-31,14.00,14.19,13.94,14.08,202900,13.98
FPF,2016-01-04,21.00,21.190001,20.93,20.969999,409900,20.969999
FPF,2015-12-31,21.18,21.33,21.18,21.27,278800,21.107001
FPL,2016-01-04,10.50,11.09,10.50,11.06,167200,11.06
FPL,2015-12-31,10.50,11.09,10.35,10.77,447200,10.665001
FCT,2016-01-04,12.23,12.25,12.10,12.13,44100,12.13
FCT,2015-12-31,12.38,12.43,12.24,12.35,205900,12.275
FGB,2016-01-04,5.53,5.63,5.53,5.63,19500,5.63
FGB,2015-12-31,5.53,5.69,5.53,5.57,87900,5.57
FEO,2016-01-04,12.89,12.89,12.76,12.79,8200,12.79
FEO,2015-12-31,13.00,13.09,12.92,13.06,30700,13.06
FHY,2016-01-04,11.00,11.04,10.92,11.01,53500,11.01
FHY,2015-12-31,11.01,11.21,11.01,11.13,69400,11.02
FAM,2016-01-04,9.98,10.02,9.97,9.99,137400,9.99
FAM,2015-12-31,10.08,10.18,10.08,10.13,98400,10.055
FIT,2016-01-04,28.65,29.99,28.120001,29.76,4553700,29.76
FIT,2015-12-31,29.09,30.00,29.00,29.59,3719000,29.59
OAKS,2016-01-04,5.43,5.73,5.43,5.65,96100,5.65
OAKS,2015-12-31,5.29,5.49,5.25,5.46,160900,5.46
FE,2016-01-04,31.52,31.629999,31.219999,31.50,4518200,31.50
FE,2015-12-31,32.25,32.349998,31.459999,31.73,4034900,31.73
FBC,2016-01-04,22.68,22.99,22.280001,22.469999,392000,22.469999
FBC,2015-12-31,23.360001,23.65,23.10,23.110001,137100,23.110001
DFP,2016-01-04,22.620001,23.139999,22.620001,23.049999,109700,23.049999
DFP,2015-12-31,23.26,23.27,22.90,22.90,68300,22.90
FVE,2016-01-04,3.09,3.14,3.05,3.09,180200,3.09
FVE,2015-12-31,3.21,3.25,3.17,3.18,108600,3.18
PFD,2016-01-04,12.90,13.14,12.86,13.14,32200,13.14
PFD,2015-12-31,12.97,13.03,12.86,12.92,13000,12.92
FLT,2016-01-04,140.309998,142.289993,139.389999,140.630005,733400,140.630005
FLT,2015-12-31,142.389999,144.729996,142.130005,142.929993,301300,142.929993
FLTX,2016-01-04,50.389999,50.549999,49.299999,50.310001,661000,50.310001
FLTX,2015-12-31,51.00,51.560001,50.759998,50.790001,346100,50.790001
FFC,2016-01-04,19.889999,20.120001,19.73,20.01,199600,20.01
FFC,2015-12-31,20.09,20.200001,20.01,20.049999,160400,20.049999
PFO,2016-01-04,10.59,10.72,10.46,10.65,59100,10.65
PFO,2015-12-31,10.74,10.79,10.61,10.67,19900,10.67
FLC,2016-01-04,19.07,19.370001,19.030001,19.360001,83300,19.360001
FLC,2015-12-31,19.23,19.34,19.16,19.17,40100,19.17
FTK,2016-01-04,11.06,11.23,10.64,11.11,1256000,11.11
FTK,2015-12-31,11.31,11.59,11.01,11.44,953700,11.44
FLS,2016-01-04,41.400002,42.029999,40.900002,42.009998,944700,42.009998
FLS,2015-12-31,42.41,42.830002,42.060001,42.080002,570500,42.080002
FLO,2016-01-04,21.360001,21.51,21.110001,21.49,2184200,21.49
FLO,2015-12-31,21.75,21.91,21.379999,21.49,1736100,21.49
CBNJ,2016-01-04,12.46,12.46,12.33,12.36,33000,12.36
CBNJ,2015-12-31,12.42,12.56,12.37,12.43,10300,12.43
CPLA,2016-01-04,45.790001,45.790001,44.139999,45.130001,108600,45.130001
CPLA,2015-12-31,47.02,47.02,46.150002,46.220001,45700,46.220001
CCBG,2016-01-04,15.32,15.32,14.48,15.02,46500,15.02
CCBG,2015-12-31,15.49,15.69,15.35,15.35,20800,15.35
CBF,2016-01-04,31.370001,31.98,31.07,31.32,186900,31.32
CBF,2015-12-31,32.459999,32.50,31.98,31.98,141000,31.98
CPLP,2016-01-04,5.43,5.50,5.12,5.25,678400,5.25
CPLP,2015-12-31,5.21,5.60,5.16,5.52,899600,5.52
CPTA,2016-01-04,12.07,12.38,11.97,12.38,141300,12.38
CPTA,2015-12-31,11.87,12.15,11.772,12.08,178000,12.08
CSWC,2016-01-04,13.76,14.39,13.76,14.39,57200,14.39
CSWC,2015-12-31,13.84,13.98,13.43,13.88,519700,13.88
CLAC,2016-01-04,9.60,9.60,9.60,9.60,000,9.60
CLAC,2015-12-31,9.95,9.95,9.55,9.60,4100,9.60
CLACU,2016-01-04,10.05,10.05,10.00,10.00,46100,10.00
CLACU,2015-12-31,10.05,10.05,9.95,9.95,150600,9.95
CFFN,2016-01-04,12.40,12.63,12.30,12.37,940500,12.37
CFFN,2015-12-31,12.77,12.77,12.55,12.56,389200,12.56
CAPN,2016-01-04,1.867,1.96,1.75,1.85,13800,1.85
CAPN,2015-12-31,1.89,1.987,1.71,1.85,237800,1.85
CAPNW,2016-01-04,0.50,0.50,0.50,0.50,000,0.50
CAPNW,2015-12-31,0.50,0.50,0.50,0.50,000,0.50
CAPR,2016-01-04,3.04,3.04,2.85,2.94,3200,2.94
CAPR,2015-12-31,3.15,3.23,2.87,3.07,20700,3.07
CPST,2016-01-04,1.38,1.49,1.34,1.45,488400,1.45
CPST,2015-12-31,1.29,1.42,1.28,1.40,501700,1.40
CARA,2016-01-04,16.74,17.00,16.07,16.690001,346300,16.690001
CARA,2015-12-31,16.32,17.139999,16.25,16.860001,604900,16.860001
CBYL,2016-01-04,3.59,3.65,3.23,3.33,60100,3.33
CBYL,2015-12-31,3.77,3.79,3.62,3.62,52000,3.62
CARB,2016-01-04,9.79,9.82,9.49,9.62,172600,9.62
CARB,2015-12-31,9.85,9.93,9.76,9.80,64800,9.80
CRDC,2016-01-04,0.15,0.18,0.15,0.16,102100,0.16
CRDC,2015-12-31,0.15,0.16,0.15,0.15,185700,0.15
CFNL,2016-01-04,22.23,22.620001,21.780001,21.860001,175700,21.860001
CFNL,2015-12-31,23.049999,23.200001,22.719999,22.75,107900,22.75
CRME,2016-01-04,7.61,7.87,7.61,7.76,5800,7.76
CRME,2015-12-31,7.79,8.21,7.71,8.11,16000,8.11
CSII,2016-01-04,14.88,15.14,14.27,14.58,354100,14.58
CSII,2015-12-31,15.17,15.43,15.11,15.12,176100,15.12
CATM,2016-01-04,33.23,33.290001,32.50,32.52,406100,32.52
CATM,2015-12-31,33.919998,34.130001,33.509998,33.650002,220700,33.650002
CDNA,2016-01-04,6.21,6.275,6.21,6.27,1700,6.27
CDNA,2015-12-31,6.35,6.60,6.01,6.40,13400,6.40
CECO,2016-01-04,3.56,3.59,3.25,3.26,516700,3.26
CECO,2015-12-31,3.71,3.82,3.62,3.63,234500,3.63
CTRE,2016-01-04,10.81,11.41,10.525,10.70,181000,10.70
CTRE,2015-12-31,11.16,11.23,10.84,10.95,180200,10.95
CKEC,2016-01-04,22.52,22.83,21.99,22.76,238200,22.76
CKEC,2015-12-31,23.190001,23.450001,22.889999,22.940001,161500,22.940001
CARO,2016-01-04,17.48,18.09,16.25,18.08,47800,18.08
CARO,2015-12-31,18.059999,18.059999,17.24,18.00,12100,18.00
CART,2016-01-04,6.20,6.20,6.20,6.20,000,6.20
CART,2015-12-31,6.20,6.20,6.20,6.20,100,6.20
CRZO,2016-01-04,29.370001,29.889999,28.059999,29.07,1959400,29.07
CRZO,2015-12-31,28.41,29.84,28.34,29.58,1148500,29.58
CLBH,2016-01-04,18.08,18.42,18.00,18.16,6800,18.16
CLBH,2015-12-31,18.110001,18.440001,18.10,18.440001,2300,18.440001
CRTN,2016-01-04,2.15,2.19,2.14,2.14,10000,2.14
CRTN,2015-12-31,2.24,2.27,2.14,2.22,7300,2.22
TAST,2016-01-04,11.72,12.05,11.29,11.49,232400,11.49
TAST,2015-12-31,11.86,11.97,11.72,11.74,136200,11.74
CARV,2016-01-04,3.39,3.62,3.36,3.62,14100,3.62
CARV,2015-12-31,3.77,3.89,3.70,3.75,28800,3.75
FLY,2016-01-04,13.39,13.85,13.23,13.59,347900,13.59
FLY,2015-12-31,13.47,13.65,13.43,13.65,136100,13.65
FLR,2016-01-04,46.529999,47.759998,46.259998,47.709999,1643400,47.709999
FLR,2015-12-31,47.48,47.98,47.220001,47.220001,842000,47.220001
FMC,2016-01-04,37.810001,38.110001,36.990002,37.98,1747000,37.98
FMC,2015-12-31,39.490002,39.91,39.130001,39.130001,698800,39.130001
FTI,2016-01-04,28.879999,29.24,28.360001,29.219999,2676000,29.219999
FTI,2015-12-31,28.969999,29.41,28.83,29.01,1479200,29.01
FMX,2016-01-04,91.82,93.029999,90.010002,90.839996,341300,90.839996
FMX,2015-12-31,91.760002,94.139999,91.610001,92.349998,262900,92.349998
F,2016-01-04,13.87,14.00,13.75,13.97,38506100,13.97
F,2015-12-31,14.14,14.16,14.04,14.09,19834600,14.09
FELP,2016-01-04,3.34,3.55,3.178,3.38,173600,3.38
FELP,2015-12-31,2.88,3.54,2.80,3.53,299500,3.53
FL,2016-01-04,64.459999,65.330002,64.050003,65.309998,2303300,65.309998
FL,2015-12-31,64.75,66.150002,64.540001,65.089996,1721000,65.089996
FOR,2016-01-04,10.85,10.95,10.37,10.77,277500,10.77
FOR,2015-12-31,11.20,11.20,10.89,10.94,210400,10.94
FIG,2016-01-04,5.03,5.07,4.95,5.05,626100,5.05
FIG,2015-12-31,5.09,5.12,4.99,5.09,1045500,5.09
FTAI,2016-01-04,11.18,11.54,11.10,11.15,72500,11.15
FTAI,2015-12-31,11.23,11.60,11.00,11.26,167900,11.26
FSM,2016-01-04,2.31,2.38,2.28,2.33,246400,2.33
FSM,2015-12-31,2.21,2.28,2.21,2.25,146200,2.25
FDI,2016-01-04,14.42,14.54,14.42,14.46,11300,14.46
FDI,2015-12-31,14.48,14.51,14.42,14.51,12400,14.51
FBHS,2016-01-04,54.860001,54.880001,53.880001,54.880001,1414900,54.880001
FBHS,2015-12-31,56.16,56.529999,55.50,55.50,630000,55.50
FET,2016-01-04,12.47,13.10,12.25,12.47,1883600,12.47
FET,2015-12-31,12.38,12.65,12.23,12.46,933600,12.46
FCPT,2016-01-04,23.90,24.00,23.549999,23.559999,310900,23.559999
FCPT,2015-12-31,23.969999,24.200001,23.690001,24.16,176500,24.16
FSB,2016-01-04,30.84,31.620001,29.540001,30.860001,52200,30.860001
FSB,2015-12-31,32.830002,32.830002,31.15,31.379999,26600,31.379999
FC,2016-01-04,16.52,16.77,16.52,16.75,65900,16.75
FC,2015-12-31,16.860001,16.879999,16.709999,16.74,28200,16.74
FNV,2016-01-04,46.459999,47.200001,46.25,46.849998,893300,46.849998
FNV,2015-12-31,45.610001,46.060001,45.290001,45.75,502500,45.75
FT,2016-01-04,5.71,5.73,5.65,5.72,53200,5.72
FT,2015-12-31,5.70,5.73,5.66,5.73,96300,5.73
BEN,2016-01-04,35.639999,36.209999,35.41,36.18,4377300,36.18
BEN,2015-12-31,36.779999,37.259998,36.689999,36.82,2025900,36.82
FI,2016-01-04,16.799999,17.07,16.41,16.60,981700,16.60
FI,2015-12-31,15.93,16.700001,15.93,16.690001,379700,16.690001
FDP,2016-01-04,38.43,38.709999,37.549999,38.130001,208500,38.130001
FDP,2015-12-31,39.470001,39.50,38.619999,38.880001,154300,38.880001
FCX,2016-01-04,6.60,6.76,6.30,6.55,42971800,6.55
FCX,2015-12-31,6.69,6.93,6.68,6.77,24396600,6.77
FMS,2016-01-04,40.75,41.279999,40.290001,41.279999,227900,41.279999
FMS,2015-12-31,42.18,42.18,41.830002,41.84,29100,41.84
FRO,2016-01-04,2.91,2.95,2.85,2.93,2331000,2.93
FRO,2015-12-31,2.93,3.06,2.93,2.99,2309900,2.99
FCN,2016-01-04,34.18,34.330002,33.52,33.799999,259600,33.799999
FCN,2015-12-31,35.189999,35.310001,34.639999,34.66,145000,34.66
FSIC,2016-01-04,8.73,8.97,8.66,8.91,1906100,8.91
FSIC,2015-12-31,9.24,9.26,8.95,8.99,1822400,8.99
FF,2016-01-04,13.18,13.30,12.71,13.00,146600,13.00
FF,2015-12-31,13.68,13.82,13.40,13.50,122600,13.50
FRM,2016-01-04,6.54,6.58,6.22,6.35,95300,6.35
FRM,2015-12-31,6.70,6.84,6.61,6.66,72700,6.66
FXCM,2016-01-04,16.110001,16.42,14.07,15.77,947000,15.77
FXCM,2015-12-31,17.00,18.799999,16.32,16.73,1559000,16.73
GCV,2016-01-04,4.71,4.71,4.65,4.67,16000,4.67
GCV,2015-12-31,4.84,4.86,4.76,4.78,58200,4.78
GDV,2016-01-04,18.10,18.10,17.77,18.00,283800,18.00
GDV,2015-12-31,18.50,18.639999,18.450001,18.459999,223400,18.459999
CASM,2016-01-04,1.80,1.85,1.64,1.79,52200,1.79
CASM,2015-12-31,1.69,1.77,1.63,1.77,43800,1.77
CACB,2016-01-04,6.01,6.01,5.80,5.82,80100,5.82
CACB,2015-12-31,6.15,6.22,6.07,6.07,72400,6.07
GAB,2016-01-04,5.20,5.20,5.11,5.18,620900,5.18
GAB,2015-12-31,5.31,5.35,5.29,5.31,454000,5.31
CSCD,2016-01-04,16.049999,16.15,15.47,15.94,103500,15.94
CSCD,2015-12-31,16.26,16.530001,16.190001,16.25,46200,16.25
CWST,2016-01-04,5.90,5.94,5.73,5.79,187000,5.79
CWST,2015-12-31,6.05,6.14,5.98,5.98,89400,5.98
CASI,2016-01-04,0.95,1.01,0.94,0.96,6800,0.96
CASI,2015-12-31,0.96,0.98,0.96,0.96,36200,0.96
CASY,2016-01-04,118.290001,119.870003,114.419998,115.589996,492400,115.589996
CASY,2015-12-31,122.32,122.370003,120.419998,120.449997,374600,120.449997
CASS,2016-01-04,50.540001,52.00,48.299999,49.360001,52400,49.360001
CASS,2015-12-31,52.439999,53.060001,51.25,51.459999,25800,51.459999
CATB,2016-01-04,7.77,7.77,7.01,7.29,49600,7.29
CATB,2015-12-31,7.57,7.95,7.01,7.93,71600,7.93
CBIO,2016-01-04,2.88,3.09,2.33,3.07,63500,3.07
CBIO,2015-12-31,3.25,3.32,2.83,3.13,73000,3.13
CATY,2016-01-04,30.90,31.200001,30.00,30.120001,698400,30.120001
CATY,2015-12-31,31.709999,31.940001,31.309999,31.33,311400,31.33
CPRX,2016-01-04,2.44,2.44,2.29,2.32,652100,2.32
CPRX,2015-12-31,2.53,2.57,2.42,2.45,861900,2.45
CAVM,2016-01-04,64.139999,64.510002,63.189999,64.349998,496800,64.349998
CAVM,2015-12-31,66.25,66.730003,65.699997,65.709999,455500,65.709999
CVCO,2016-01-04,82.150002,82.470001,80.900002,81.540001,131900,81.540001
CVCO,2015-12-31,84.889999,85.68,83.290001,83.309998,44000,83.309998
CNLM,2016-01-04,9.95,9.95,9.95,9.95,000,9.95
CNLM,2015-12-31,9.942,9.95,9.942,9.95,5000,9.95
CBFV,2016-01-04,22.959999,22.959999,22.75,22.75,1700,22.75
CBFV,2015-12-31,22.90,22.959999,22.75,22.92,2900,22.92
CBOE,2016-01-04,64.550003,64.68,63.360001,63.990002,842800,63.990002
CBOE,2015-12-31,65.449997,65.989998,64.839996,64.900002,384600,64.900002
CDK,2016-01-04,46.950001,47.139999,45.84,46.849998,685900,46.849998
CDK,2015-12-31,48.849998,48.959999,46.110001,47.470001,678400,47.470001
CDW,2016-01-04,41.41,41.419998,40.490002,40.950001,890000,40.950001
CDW,2015-12-31,43.060001,43.169998,42.009998,42.040001,718300,42.040001
CECE,2016-01-04,7.58,7.58,7.22,7.36,181100,7.36
CECE,2015-12-31,7.75,7.79,7.67,7.68,133500,7.68
CLDN,2016-01-04,1.46,1.51,1.41,1.47,209600,1.47
CLDN,2015-12-31,1.40,1.53,1.40,1.47,566800,1.47
CELGZ,2016-01-04,1.26,1.29,1.25,1.28,12400,1.28
CELGZ,2015-12-31,1.10,1.25,1.08,1.20,105300,1.20
CELG,2016-01-04,116.769997,118.43,116.099998,117.620003,5117900,117.620003
CELG,2015-12-31,119.889999,121.830002,119.589996,119.760002,3533100,119.760002
CPXX,2016-01-04,1.76,1.82,1.65,1.81,261600,1.81
CPXX,2015-12-31,1.78,1.78,1.71,1.76,132000,1.76
CLDX,2016-01-04,15.23,15.40,14.75,14.99,1512800,14.99
CLDX,2015-12-31,16.030001,16.07,15.67,15.68,768100,15.68
CLRB,2016-01-04,0.75,0.78,0.71,0.73,138300,0.73
CLRB,2015-12-31,0.65,0.75,0.62,0.74,153500,0.74
CLRBW,2016-01-04,0.49,0.49,0.49,0.49,100,0.49
CLRBW,2015-12-31,0.558,0.558,0.558,0.558,100,0.558
CLLS,2016-01-04,30.459999,30.459999,29.693001,30.16,127400,30.16
CLLS,2015-12-31,31.01,31.59,30.57,31.030001,143600,31.030001
GGZ,2016-01-04,10.32,10.32,10.21,10.23,16000,10.23
GGZ,2015-12-31,10.42,10.45,10.35,10.40,15700,10.40
GGT,2016-01-04,7.35,7.45,7.30,7.45,74300,7.45
GGT,2015-12-31,7.50,7.55,7.46,7.50,104800,7.50
GFA,2016-01-04,1.13,1.14,1.12,1.14,114400,1.14
GFA,2015-12-31,1.16,1.16,1.13,1.13,249800,1.13
GBL,2016-01-04,30.129999,30.129999,29.219999,29.610001,49200,29.610001
GBL,2015-12-31,31.32,32.360001,30.940001,31.040001,30300,31.040001
GCAP,2016-01-04,7.98,7.98,7.43,7.61,236800,7.61
GCAP,2015-12-31,8.09,8.20,8.05,8.11,162700,8.11
GUT,2016-01-04,5.68,5.71,5.65,5.71,34900,5.71
GUT,2015-12-31,5.72,5.75,5.68,5.70,60500,5.70
GME,2016-01-04,27.040001,28.459999,27.01,28.309999,4328100,28.309999
GME,2015-12-31,28.43,28.860001,28.030001,28.040001,1674900,28.040001
GPS,2016-01-04,24.120001,25.610001,23.860001,25.51,10006800,25.51
GPS,2015-12-31,25.18,25.209999,24.700001,24.700001,3451400,24.470001
GNT,2016-01-04,5.78,5.88,5.65,5.79,131000,5.79
GNT,2015-12-31,5.62,5.88,5.61,5.73,218900,5.73
GLOG,2016-01-04,8.28,8.86,8.16,8.77,1218500,8.77
GLOG,2015-12-31,8.17,8.42,8.16,8.30,1787100,8.30
IT,2016-01-04,89.730003,89.730003,87.410004,88.129997,370700,88.129997
IT,2015-12-31,91.330002,92.160004,90.660004,90.699997,224000,90.699997
GLOP,2016-01-04,14.12,14.83,13.94,14.25,142800,14.25
GLOP,2015-12-31,13.23,14.38,13.23,14.22,340400,14.22
GMT,2016-01-04,41.700001,42.360001,40.799999,42.220001,533400,42.220001
GMT,2015-12-31,42.759998,43.360001,42.369999,42.549999,366100,42.549999
GNRT,2016-01-04,9.40,9.49,8.90,9.08,265600,9.08
GNRT,2015-12-31,9.37,9.56,9.37,9.45,157300,9.45
GZT,2016-01-04,9.04,9.27,8.92,9.17,18100,9.17
GZT,2015-12-31,8.92,9.03,8.89,8.98,27900,8.98
GNK,2016-01-04,1.52,1.55,1.45,1.49,61000,1.49
GNK,2015-12-31,1.42,1.49,1.42,1.49,79800,1.49
CBMG,2016-01-04,21.25,21.27,20.34,20.51,68900,20.51
CBMG,2015-12-31,21.15,22.42,21.10,21.49,50100,21.49
GNRC,2016-01-04,29.280001,29.51,28.43,28.91,800700,28.91
GNRC,2015-12-31,30.50,30.59,29.76,29.77,751700,29.77
GAM,2016-01-04,31.41,31.41,30.90,31.00,79700,31.00
GAM,2015-12-31,31.969999,32.25,31.719999,31.940001,61000,31.940001
CHW,2016-01-04,7.05,7.16,6.95,7.16,514700,7.16
CHW,2015-12-31,7.20,7.20,7.12,7.16,546000,7.16
CLSN,2016-01-04,1.93,1.99,1.87,1.93,39700,1.93
CLSN,2015-12-31,1.92,1.99,1.87,1.92,79600,1.92
CYAD,2016-01-04,55.099998,55.099998,50.77,51.990002,6800,51.990002
CYAD,2015-12-31,54.799999,54.900002,54.580002,54.59,2500,54.59
CEMP,2016-01-04,30.18,30.200001,28.50,28.940001,874100,28.940001
CEMP,2015-12-31,31.34,32.00,30.549999,31.129999,471100,31.129999
CETX,2016-01-04,2.60,2.77,2.454,2.50,148100,2.50
CETX,2015-12-31,2.45,2.48,2.34,2.36,84000,2.36
CSFL,2016-01-04,15.41,15.51,15.06,15.51,527000,15.51
CSFL,2015-12-31,15.70,15.82,15.56,15.65,296300,15.65
CENT,2016-01-04,13.25,13.63,13.04,13.32,206400,13.32
CENT,2015-12-31,13.76,13.78,13.31,13.52,109800,13.52
CETV,2016-01-04,2.63,2.66,2.54,2.60,146700,2.60
CETV,2015-12-31,2.70,2.75,2.66,2.69,245300,2.69
CENTA,2016-01-04,13.42,13.68,13.08,13.18,379200,13.18
CENTA,2015-12-31,13.90,14.03,13.52,13.60,180100,13.60
CFCB,2016-01-04,17.059999,17.059999,17.059999,17.059999,100,17.059999
CFCB,2015-12-31,16.360001,17.40,15.80,16.639999,7100,16.639999
CVCY,2016-01-04,12.00,12.38,11.96,12.18,16900,12.18
CVCY,2015-12-31,12.19,12.50,11.97,12.03,14000,12.03
CENX,2016-01-04,4.29,4.53,3.97,4.53,2823500,4.53
CENX,2015-12-31,4.77,4.87,4.42,4.42,1769000,4.42
CNTY,2016-01-04,7.70,7.80,7.32,7.60,205600,7.60
CNTY,2015-12-31,7.79,7.84,7.65,7.78,108800,7.78
CNBKA,2016-01-04,42.900002,43.25,42.900002,43.00,9000,43.00
CNBKA,2015-12-31,44.220001,44.32,43.459999,43.459999,2600,43.459999
CPHD,2016-01-04,36.029999,36.830002,35.380001,36.389999,898300,36.389999
CPHD,2015-12-31,36.389999,36.900002,36.240002,36.529999,424500,36.529999
CERC,2016-01-04,3.30,4.49,3.20,3.85,76600,3.85
CERC,2015-12-31,3.73,3.73,3.35,3.35,11000,3.35
CRNT,2016-01-04,1.19,1.23,1.16,1.23,99500,1.23
CRNT,2015-12-31,1.18,1.22,1.18,1.21,103600,1.21
CERE,2016-01-04,0.35,0.35,0.33,0.34,319500,0.34
CERE,2015-12-31,0.36,0.36,0.33,0.33,251800,0.33
CERU,2016-01-04,2.94,3.08,2.85,3.04,151400,3.04
CERU,2015-12-31,3.04,3.12,2.79,2.80,692200,2.80
CERS,2016-01-04,6.19,6.27,6.03,6.24,1182500,6.24
CERS,2015-12-31,6.45,6.46,6.26,6.32,547600,6.32
CERN,2016-01-04,59.049999,59.25,57.759998,58.16,3209400,58.16
CERN,2015-12-31,60.509998,61.009998,60.080002,60.169998,1507300,60.169998
KOOL,2016-01-04,0.19,0.19,0.18,0.19,46200,0.19
KOOL,2015-12-31,0.20,0.21,0.18,0.18,605500,0.18
CEVA,2016-01-04,23.07,23.17,22.51,22.75,202000,22.75
CEVA,2015-12-31,23.780001,23.92,23.35,23.360001,84900,23.360001
CFBK,2016-01-04,1.31,1.35,1.31,1.31,600,1.31
CFBK,2015-12-31,1.33,1.34,1.31,1.32,24100,1.32
CYOU,2016-01-04,24.030001,24.049999,22.530001,23.65,237300,23.65
CYOU,2015-12-31,25.00,25.190001,24.639999,24.82,220700,24.82
CSBR,2016-01-04,3.60,3.91,3.45,3.78,15000,3.78
CSBR,2015-12-31,3.40,3.65,3.40,3.57,4000,3.57
BGC,2016-01-04,13.25,13.28,12.68,13.02,431500,13.02
BGC,2015-12-31,13.62,13.86,13.41,13.43,270800,13.43
GEH,2016-01-04,25.57,25.83,25.559999,25.77,127500,25.77
GEH,2015-12-31,25.60,25.68,25.60,25.68,14100,25.68
GEK,2016-01-04,25.35,25.700001,25.34,25.68,84800,25.68
GEK,2015-12-31,25.379999,25.50,25.379999,25.469999,13800,25.469999
GD,2016-01-04,135.619995,136.100006,134.809998,136.070007,1407200,136.070007
GD,2015-12-31,138.50,138.740005,136.619995,137.360001,785000,137.360001
GEB,2016-01-04,25.540001,25.860001,25.540001,25.82,81100,25.82
GEB,2015-12-31,25.57,25.719999,25.57,25.68,27000,25.68
GE,2016-01-04,30.549999,30.76,30.25,30.709999,62608800,30.709999
GE,2015-12-31,30.860001,31.49,30.790001,31.15,52307700,31.15
GGP,2016-01-04,26.75,26.879999,26.379999,26.709999,4754300,26.709999
GGP,2015-12-31,27.34,27.41,27.200001,27.209999,3624500,27.209999
GM,2016-01-04,33.450001,33.540001,32.84,33.310001,14751600,33.310001
GM,2015-12-31,34.209999,34.299999,34.00,34.009998,6586000,34.009998
GIS,2016-01-04,56.84,57.48,56.66,57.459999,4240800,57.459999
GIS,2015-12-31,58.07,58.259998,57.209999,57.66,2338900,57.66
GSI,2016-01-04,1.33,3.20,1.33,2.74,1513200,2.74
GSI,2015-12-31,1.38,1.39,1.20,1.33,222200,1.33
GWR,2016-01-04,53.049999,53.82,52.110001,53.59,969800,53.59
GWR,2015-12-31,53.299999,54.110001,52.93,53.689999,762300,53.689999
GCO,2016-01-04,55.470001,58.639999,55.470001,57.810001,236000,57.810001
GCO,2015-12-31,57.080002,57.82,56.790001,56.830002,135500,56.830002
GNE,2016-01-04,10.95,11.02,10.20,10.32,96200,10.32
GNE,2015-12-31,10.90,11.45,10.64,11.15,55100,11.15
G,2016-01-04,24.68,24.68,23.99,24.200001,875200,24.200001
G,2015-12-31,25.120001,25.42,24.98,24.98,468300,24.98
GEL,2016-01-04,36.810001,37.349998,35.700001,37.189999,601200,37.189999
GEL,2015-12-31,34.73,36.950001,34.560001,36.740002,506000,36.740002
GNW,2016-01-04,3.66,3.88,3.61,3.80,8646200,3.80
GNW,2015-12-31,3.70,3.82,3.67,3.73,5610600,3.73
GPC,2016-01-04,84.809998,84.809998,82.760002,84.029999,1166600,84.029999
GPC,2015-12-31,86.309998,86.650002,85.769997,85.889999,548400,85.889999
CFGE,2016-01-04,10.57,10.57,10.57,10.57,000,10.57
CFGE,2015-12-31,10.57,10.57,10.57,10.57,000,10.57
GPRK,2016-01-04,2.78,2.78,2.45,2.75,24000,2.75
GPRK,2015-12-31,2.73,2.91,2.62,2.70,36200,2.70
GEO,2016-01-04,28.629999,28.98,28.40,28.77,555200,28.77
GEO,2015-12-31,28.48,29.09,28.299999,28.91,470300,28.91
GGB,2016-01-04,1.16,1.17,1.12,1.15,3503300,1.15
GGB,2015-12-31,1.19,1.21,1.17,1.20,1612800,1.20
GTY,2016-01-04,16.98,17.07,16.809999,17.040001,299400,17.040001
GTY,2015-12-31,17.48,17.48,17.15,17.15,144600,17.15
GIMO,2016-01-04,26.15,26.50,25.65,26.190001,409300,26.190001
GIMO,2015-12-31,27.129999,27.34,26.51,26.57,340400,26.57
GIL,2016-01-04,27.85,28.09,27.57,28.09,503400,28.09
GIL,2015-12-31,28.66,28.82,28.35,28.42,237700,28.42
GLT,2016-01-04,18.10,18.530001,17.83,18.379999,190200,18.379999
GLT,2015-12-31,18.860001,18.969999,18.309999,18.440001,138100,18.440001
GSK,2016-01-04,40.25,40.470001,39.849998,40.450001,4028400,40.450001
GSK,2015-12-31,40.799999,40.889999,40.34,40.349998,2047500,40.349998
GKOS,2016-01-04,24.16,24.48,23.43,23.85,135900,23.85
GKOS,2015-12-31,24.85,25.09,24.33,24.690001,71600,24.690001
GHI,2016-01-04,8.50,8.57,8.49,8.55,23500,8.55
GHI,2015-12-31,8.52,8.59,8.48,8.50,180700,8.50
GNL,2016-01-04,7.92,8.00,7.63,7.99,756900,7.99
GNL,2015-12-31,7.98,8.02,7.88,7.95,663500,7.95
BRSS,2016-01-04,20.940001,20.940001,19.76,20.299999,214100,20.299999
BRSS,2015-12-31,21.74,21.780001,21.27,21.299999,96100,21.299999
GLPW,2016-01-04,3.48,3.49,3.39,3.39,48800,3.39
GLPW,2015-12-31,3.60,3.68,3.40,3.48,72200,3.48
GPN,2016-01-04,63.509998,63.720001,61.970001,62.580002,2679200,62.580002
GPN,2015-12-31,65.160004,65.57,64.330002,64.510002,1357800,64.510002
GLP,2016-01-04,17.32,18.059999,17.32,17.77,188300,17.77
GLP,2015-12-31,17.26,17.90,17.110001,17.57,466900,17.57
GLOB,2016-01-04,36.919998,36.990002,34.790001,36.779999,356600,36.779999
GLOB,2015-12-31,37.23,37.869999,36.549999,37.509998,439100,37.509998
GSL,2016-01-04,2.60,2.60,2.51,2.60,77800,2.60
GSL,2015-12-31,2.57,2.60,2.51,2.60,95400,2.60
HOTR,2016-01-04,1.01,1.01,0.97,1.01,45000,1.01
HOTR,2015-12-31,0.98,1.02,0.95,1.00,98300,1.00
GMED,2016-01-04,27.50,27.50,26.549999,26.709999,680400,26.709999
GMED,2015-12-31,28.129999,28.389999,27.790001,27.82,211600,27.82
GTLS,2016-01-04,17.85,18.00,17.040001,17.719999,450900,17.719999
GTLS,2015-12-31,18.07,18.33,17.91,17.959999,320100,17.959999
CTHR,2016-01-04,1.12,1.12,1.09,1.11,16400,1.11
CTHR,2015-12-31,1.15,1.15,1.02,1.12,118900,1.12
HOTRW,2016-01-04,0.13,0.13,0.13,0.13,000,0.13
HOTRW,2015-12-31,0.13,0.13,0.13,0.13,500,0.13
CHTR,2016-01-04,180.559998,182.039993,175.509995,177.529999,1760300,177.529999
CHTR,2015-12-31,183.589996,185.070007,182.580002,183.100006,684600,183.100006
CHKP,2016-01-04,78.910004,79.959999,78.480003,79.480003,3022800,79.480003
CHKP,2015-12-31,82.169998,82.510002,81.370003,81.379997,817500,81.379997
CHFN,2016-01-04,12.93,13.34,12.93,13.30,58500,13.30
CHFN,2015-12-31,12.91,13.40,12.91,13.21,50000,13.21
CHEK,2016-01-04,2.15,2.15,2.01,2.01,7100,2.01
CHEK,2015-12-31,1.91,1.91,1.85,1.89,5400,1.89
CEMI,2016-01-04,5.26,5.50,5.21,5.21,4100,5.21
CEMI,2015-12-31,5.33,5.33,5.33,5.33,900,5.33
CCXI,2016-01-04,7.95,7.96,7.15,7.23,123000,7.23
CCXI,2015-12-31,8.02,8.30,7.97,8.10,94900,8.10
CHFC,2016-01-04,33.68,33.740002,32.700001,33.009998,140600,33.009998
CHFC,2015-12-31,34.849998,34.970001,34.220001,34.27,74500,34.27
PLCE,2016-01-04,54.580002,57.560001,53.389999,57.509998,813400,57.509998
PLCE,2015-12-31,55.369999,56.549999,55.139999,55.200001,440000,55.200001
CHKE,2016-01-04,16.92,17.16,16.01,16.23,44600,16.23
CHKE,2015-12-31,17.17,17.450001,16.959999,17.25,93000,17.25
CHMA,2016-01-04,19.17,19.459999,17.92,19.450001,137900,19.450001
CHMA,2015-12-31,19.219999,19.799999,19.16,19.57,61200,19.57
CHEV,2016-01-04,15.50,15.50,14.68,14.71,16300,14.71
CHEV,2015-12-31,15.39,15.40,15.24,15.33,9000,15.33
CBNK,2016-01-04,17.25,17.379999,17.25,17.280001,1100,17.280001
CBNK,2015-12-31,17.370001,17.50,17.34,17.34,400,17.34
CMRX,2016-01-04,8.76,9.20,8.53,8.63,9101100,8.63
CMRX,2015-12-31,8.80,9.75,8.71,8.95,30817200,8.95
CHMG,2016-01-04,27.790001,28.00,27.50,27.75,1700,27.75
CHMG,2015-12-31,27.85,27.85,27.50,27.50,8900,27.50
CALI,2016-01-04,1.22,1.27,1.20,1.23,25300,1.23
CALI,2015-12-31,1.36,1.44,1.36,1.41,1300,1.41
CBPO,2016-01-04,139.00,142.50,134.789993,142.080002,293000,142.080002
CBPO,2015-12-31,140.559998,143.210007,139.350006,142.460007,116200,142.460007
CADC,2016-01-04,1.50,2.20,1.47,2.19,30000,2.19
CADC,2015-12-31,1.46,1.61,1.46,1.52,1600,1.52
CCCL,2016-01-04,1.00,1.00,0.94,0.99,9900,0.99
CCCL,2015-12-31,0.95,0.98,0.93,0.98,18400,0.98
CCCR,2016-01-04,0.33,0.34,0.33,0.34,6500,0.34
CCCR,2015-12-31,0.35,0.35,0.32,0.33,44000,0.33
CCRC,2016-01-04,7.70,7.97,6.51,7.52,69500,7.52
CCRC,2016-01-01,7.96,7.96,7.96,7.96,000,7.96
CCRC,2015-12-31,8.63,9.17,7.50,7.96,207100,7.96
CBAK,2016-01-04,2.60,2.69,2.54,2.65,50700,2.65
CBAK,2015-12-31,2.87,2.88,2.78,2.81,14600,2.81
CAAS,2016-01-04,4.50,4.57,4.45,4.50,30300,4.50
CAAS,2015-12-31,4.62,4.64,4.56,4.58,42800,4.58
JRJC,2016-01-04,6.00,6.10,5.80,6.06,654300,6.06
JRJC,2015-12-31,6.20,6.30,6.15,6.21,356500,6.21
CHLN,2016-01-04,2.88,2.93,2.74,2.82,6500,2.82
CHLN,2015-12-31,2.96,3.11,2.95,2.98,8300,2.98
CNIT,2016-01-04,1.56,1.78,1.41,1.72,1198800,1.72
CNIT,2015-12-31,1.90,1.97,1.60,1.68,862000,1.68
HGSH,2016-01-04,1.64,1.67,1.60,1.67,14400,1.67
HGSH,2015-12-31,1.65,1.74,1.60,1.68,24500,1.68
CJJD,2016-01-04,1.85,1.85,1.75,1.81,40600,1.81
CJJD,2015-12-31,1.80,1.91,1.78,1.91,47600,1.91
HTHT,2016-01-04,30.49,30.889999,29.110001,30.23,256400,30.23
HTHT,2015-12-31,31.16,31.809999,31.15,31.26,49400,31.26
CHNR,2016-01-04,1.43,1.43,1.37,1.41,1100,1.41
CHNR,2015-12-31,1.39,1.46,1.37,1.37,5100,1.37
CREG,2016-01-04,0.36,0.38,0.36,0.36,27400,0.36
CREG,2015-12-31,0.35,0.36,0.35,0.36,8100,0.36
GDDY,2016-01-04,31.709999,33.23,31.32,32.810001,620900,32.810001
GDDY,2015-12-31,32.720001,33.080002,31.530001,32.060001,562800,32.060001
CSUN,2016-01-04,1.09,1.14,1.04,1.12,29000,1.12
CSUN,2015-12-31,1.13,1.17,1.10,1.10,28200,1.10
GNC,2016-01-04,30.65,31.450001,29.82,31.219999,1723900,31.219999
GNC,2015-12-31,31.139999,31.209999,30.83,31.02,661200,31.02
GOL,2016-01-04,0.59,0.61,0.57,0.58,229700,0.58
GOL,2015-12-31,0.58,0.62,0.57,0.57,499200,0.57
GG,2016-01-04,11.95,12.08,11.56,11.86,7795300,11.86
GG,2015-12-31,11.47,11.61,11.41,11.56,4653500,11.56
GFI,2016-01-04,2.73,3.01,2.72,2.90,6359300,2.90
GFI,2015-12-31,2.72,2.77,2.71,2.77,1324100,2.77
GSJ,2016-01-04,26.02,26.43,26.02,26.42,55400,26.42
GSJ,2015-12-31,26.34,26.43,26.299999,26.299999,19600,26.299999
GSBD,2016-01-04,19.00,19.10,18.90,18.959999,69800,18.959999
GSBD,2015-12-31,19.25,19.40,19.00,19.00,125700,19.00
GS,2016-01-04,175.789993,177.190002,173.759995,177.139999,3694800,177.139999
GS,2015-12-31,181.160004,182.889999,180.029999,180.229996,1683600,180.229996
TFG,2016-01-04,27.00,27.00,26.559999,26.559999,2200,26.559999
TFG,2015-12-31,26.790001,26.790001,26.790001,26.790001,100,26.790001
GER,2016-01-04,5.41,5.66,5.32,5.60,523000,5.60
GER,2015-12-31,5.09,5.56,5.06,5.48,1332200,5.48
GMZ,2016-01-04,8.12,8.64,7.90,8.57,257300,8.57
GMZ,2015-12-31,7.73,8.31,7.73,8.23,803300,8.23
GOV,2016-01-04,15.75,15.75,15.18,15.35,1211400,15.35
GOV,2015-12-31,16.02,16.030001,15.79,15.87,1213000,15.87
GPX,2016-01-04,24.66,25.18,24.08,24.51,63100,24.51
GPX,2015-12-31,25.629999,25.65,25.00,25.110001,62600,25.110001
GDP,2016-01-04,0.28,0.32,0.27,0.28,1608200,0.28
GDP,2015-12-31,0.26,0.29,0.26,0.27,1434500,0.27
GGG,2016-01-04,70.730003,71.849998,70.160004,71.660004,323200,71.660004
GGG,2015-12-31,72.639999,73.389999,72.07,72.07,170900,72.07
GPT,2016-01-04,7.68,7.70,7.51,7.60,2869300,7.60
GPT,2015-12-31,7.76,7.82,7.68,7.72,2110400,7.72
GHC,2016-01-04,477.73999,485.399994,467.369995,469.410004,53100,469.410004
GHC,2015-12-31,491.00,491.00,480.519989,484.970001,30900,484.970001
GHM,2016-01-04,16.52,16.58,16.35,16.52,44100,16.52
GHM,2015-12-31,17.26,17.26,16.530001,16.82,97000,16.82
GRAM,2016-01-04,2.95,2.97,2.84,2.86,15000,2.86
GRAM,2015-12-31,2.88,2.94,2.77,2.94,19400,2.94
GVA,2016-01-04,42.349998,42.560001,41.240002,41.619999,317500,41.619999
GVA,2015-12-31,43.849998,44.009998,42.860001,42.91,152900,42.91
GPK,2016-01-04,12.61,12.88,12.54,12.83,4089000,12.83
GPK,2015-12-31,12.81,12.99,12.77,12.83,2672300,12.83
GWB,2016-01-04,28.559999,28.58,27.92,27.99,873100,27.99
GWB,2015-12-31,29.379999,29.57,29.02,29.02,328500,29.02
GTN,2016-01-04,15.97,16.26,15.13,15.26,957900,15.26
GTN,2015-12-31,15.63,16.52,15.55,16.299999,521500,16.299999
AJX,2016-01-04,12.15,12.15,11.90,12.02,60700,12.02
AJX,2015-12-31,12.38,12.38,12.11,12.12,7300,12.12
GB,2016-01-04,51.310001,52.299999,50.849998,51.919998,428700,51.919998
GB,2015-12-31,53.57,54.599998,52.450001,52.50,108500,52.50
GXP,2016-01-04,27.34,27.35,26.82,27.07,1729600,27.07
GXP,2015-12-31,27.77,27.790001,27.16,27.309999,746700,27.309999
GDOT,2016-01-04,16.120001,16.40,15.97,16.370001,569200,16.370001
GDOT,2015-12-31,16.41,16.709999,16.32,16.42,288100,16.42
GBX,2016-01-04,31.799999,32.299999,30.73,32.110001,996400,32.110001
GBX,2015-12-31,31.90,32.939999,31.76,32.619999,625200,32.619999
GHL,2016-01-04,27.99,28.389999,27.559999,27.92,596900,27.92
GHL,2015-12-31,28.83,28.950001,28.290001,28.610001,274500,28.610001
GEF,2016-01-04,30.290001,31.24,30.030001,31.200001,330400,31.200001
GEF,2015-12-31,31.459999,31.68,30.76,30.809999,189600,30.809999
GFF,2016-01-04,17.469999,17.58,17.09,17.120001,181300,17.120001
GFF,2015-12-31,17.809999,18.02,17.610001,17.799999,101800,17.799999
GPI,2016-01-04,74.650002,75.629997,73.599998,74.650002,254300,74.650002
GPI,2015-12-31,75.669998,76.660004,75.139999,75.699997,115800,75.699997
GRUB,2016-01-04,23.50,24.00,23.110001,23.620001,1758500,23.620001
GRUB,2015-12-31,24.219999,24.424,23.950001,24.200001,1051400,24.200001
CCIH,2016-01-04,8.00,8.01,7.61,7.74,173500,7.74
CCIH,2015-12-31,7.99,8.40,7.99,8.24,87200,8.24
CXDC,2016-01-04,4.30,4.35,4.12,4.13,15800,4.13
CXDC,2015-12-31,4.35,4.50,4.30,4.42,35000,4.42
CNYD,2016-01-04,2.22,2.61,2.21,2.31,48800,2.31
CNYD,2015-12-31,2.18,2.34,2.03,2.21,26500,2.21
CNTF,2016-01-04,0.72,0.73,0.69,0.71,72400,0.71
CNTF,2015-12-31,0.73,0.75,0.73,0.74,36200,0.74
CNET,2016-01-04,0.87,0.87,0.83,0.83,53900,0.83
CNET,2015-12-31,0.91,0.91,0.81,0.83,42700,0.83
CHSCL,2016-01-04,27.049999,27.10,26.90,27.049999,31600,27.049999
CHSCL,2015-12-31,27.309999,27.309999,26.959999,27.049999,53000,27.049999
CHSCM,2016-01-04,26.66,26.780001,26.389999,26.74,35900,26.74
CHSCM,2015-12-31,26.620001,26.98,26.620001,26.809999,25600,26.809999
IMOS,2016-01-04,19.52,19.52,18.629999,18.719999,111000,18.719999
IMOS,2015-12-31,19.790001,20.18,19.709999,19.799999,92800,19.799999
CHSCN,2016-01-04,26.90,27.60,26.90,27.379999,41700,27.379999
CHSCN,2015-12-31,27.280001,27.33,27.25,27.27,14800,27.27
CHSCO,2016-01-04,28.809999,28.809999,28.700001,28.809999,13300,28.809999
CHSCO,2015-12-31,28.77,28.799999,28.620001,28.799999,14900,28.799999
CHSCP,2016-01-04,30.43,30.91,30.40,30.719999,15000,30.719999
CHSCP,2015-12-31,30.92,30.959999,30.709999,30.950001,10700,30.950001
CHDN,2016-01-04,139.789993,139.789993,135.429993,136.039993,86500,136.039993
CHDN,2015-12-31,142.160004,143.919998,141.309998,141.490005,59800,141.490005
CHUY,2016-01-04,31.00,33.200001,30.719999,32.970001,600200,32.970001
CHUY,2015-12-31,31.24,31.77,30.92,31.34,121400,31.34
CDTX,2016-01-04,16.549999,17.295,15.83,16.93,83500,16.93
CDTX,2015-12-31,17.290001,17.459999,16.66,17.16,110700,17.16
CMCT,2016-01-04,15.58,16.50,15.33,16.02,3300,16.02
CMCT,2015-12-31,15.76,16.08,15.54,15.54,3200,15.54
CMPR,2016-01-04,80.089996,83.110001,76.839996,78.019997,713800,78.019997
CMPR,2015-12-31,81.870003,82.860001,79.68,81.139999,255800,81.139999
CINF,2016-01-04,58.110001,58.200001,56.939999,57.540001,820700,57.540001
CINF,2015-12-31,60.09,60.16,59.150002,59.169998,365800,59.169998
CIFC,2016-01-04,5.70,5.71,5.27,5.67,53500,5.67
CIFC,2015-12-31,6.21,6.21,5.41,5.58,657200,5.58
CIDM,2016-01-04,0.27,0.35,0.27,0.27,553900,0.27
CIDM,2015-12-31,0.25,0.30,0.24,0.26,554400,0.26
CPHR,2016-01-04,4.90,4.90,4.51,4.54,6300,4.54
CPHR,2015-12-31,4.60,4.73,4.50,4.68,8400,4.68
CTAS,2016-01-04,89.82,89.830002,87.82,88.290001,715600,88.290001
CTAS,2015-12-31,92.050003,92.389999,91.040001,91.050003,315000,91.050003
CRUS,2016-01-04,29.35,29.450001,28.309999,29.299999,1569000,29.299999
CRUS,2015-12-31,30.58,30.879999,29.52,29.530001,1546700,29.530001
CSCO,2016-01-04,26.389999,26.42,25.879999,26.41,35611200,26.41
CSCO,2015-12-31,27.379999,27.450001,27.139999,27.16,17041500,26.949999
CTRN,2016-01-04,20.67,20.969999,20.200001,20.34,127700,20.34
CTRN,2015-12-31,21.280001,21.360001,20.889999,21.25,109300,21.25
CZWI,2016-01-04,9.49,9.49,9.41,9.41,300,9.41
CZWI,2015-12-31,9.44,9.48,9.44,9.46,400,9.46
CZNC,2016-01-04,20.74,20.870001,19.99,20.27,27000,20.27
CZNC,2015-12-31,21.24,21.24,21.00,21.00,33400,21.00
PAC,2016-01-04,86.639999,86.639999,84.949997,85.68,70500,85.68
PAC,2015-12-31,88.370003,89.620003,87.980003,88.279999,43400,88.279999
ASR,2016-01-04,139.229996,139.229996,135.210007,137.410004,47100,137.410004
ASR,2015-12-31,139.639999,142.100006,139.639999,140.669998,35900,140.669998
AVAL,2016-01-04,6.53,6.53,6.39,6.49,154400,6.49
AVAL,2015-12-31,6.69,6.88,6.51,6.52,62500,6.52
BSMX,2016-01-04,8.53,8.61,8.40,8.45,820300,8.45
BSMX,2015-12-31,8.66,8.77,8.59,8.67,418800,8.67
GPM,2016-01-04,7.53,7.56,7.33,7.33,115500,7.33
GPM,2015-12-31,7.63,7.72,7.60,7.68,118400,7.68
GSH,2016-01-04,24.01,24.030001,23.82,23.93,9400,23.93
GSH,2015-12-31,24.809999,24.84,24.60,24.719999,6500,24.719999
GBAB,2016-01-04,21.32,21.780001,21.32,21.700001,128400,21.700001
GBAB,2015-12-31,21.49,21.65,21.32,21.32,98100,21.32
GGM,2016-01-04,19.25,19.43,18.879999,19.33,37900,19.33
GGM,2015-12-31,19.60,19.60,19.07,19.49,48900,19.49
GGE,2016-01-04,15.46,15.46,15.26,15.33,28700,15.33
GGE,2015-12-31,15.75,15.86,15.74,15.77,21700,15.77
GES,2016-01-04,18.52,19.120001,18.10,18.91,1367400,18.91
GES,2015-12-31,19.049999,19.32,18.879999,18.879999,880800,18.879999
GOF,2016-01-04,16.610001,17.530001,16.610001,17.48,124300,17.48
GOF,2015-12-31,16.620001,16.84,16.60,16.83,90300,16.83
GWRE,2016-01-04,59.16,59.16,56.689999,58.150002,492400,58.150002
GWRE,2015-12-31,61.310001,61.310001,60.119999,60.16,285000,60.16
GUA,2016-01-04,25.629999,25.75,25.629999,25.75,1100,25.75
GUA,2015-12-31,25.690001,25.77,25.629999,25.629999,1200,25.629999
GEQ,2016-01-04,16.10,16.24,15.75,15.95,33600,15.95
GEQ,2015-12-31,16.32,16.51,16.309999,16.34,33100,16.34
GLF,2016-01-04,4.63,4.76,4.46,4.60,469500,4.60
GLF,2015-12-31,4.77,4.99,4.52,4.67,630200,4.67
HRB,2016-01-04,32.73,32.98,32.34,32.950001,3111400,32.950001
HRB,2015-12-31,33.240002,33.52,33.169998,33.310001,1668000,33.310001
GTT,2016-01-04,16.549999,17.09,16.15,17.02,291700,17.02
GTT,2015-12-31,17.01,17.34,16.76,17.059999,347500,17.059999
TV,2016-01-04,26.32,26.82,26.32,26.77,2192100,26.77
TV,2015-12-31,27.469999,27.65,27.129999,27.209999,1309600,27.209999
HAE,2016-01-04,31.90,31.90,30.540001,31.25,364700,31.25
HAE,2015-12-31,32.91,32.91,32.220001,32.240002,162400,32.240002
HYH,2016-01-04,32.619999,33.00,32.32,32.759998,507500,32.759998
HYH,2015-12-31,33.389999,33.849998,33.200001,33.41,361600,33.41
FUL,2016-01-04,35.720001,35.830002,34.810001,35.560001,308500,35.560001
FUL,2015-12-31,36.630001,37.080002,36.299999,36.470001,146400,36.470001
HAL,2016-01-04,33.860001,34.599998,33.560001,34.48,9995700,34.48
HAL,2015-12-31,33.950001,34.470001,33.889999,34.040001,6187800,34.040001
HBI,2016-01-04,28.92,29.370001,28.709999,29.280001,4387700,29.280001
HBI,2015-12-31,29.09,29.790001,29.01,29.43,3610800,29.43
HASI,2016-01-04,18.700001,18.870001,18.01,18.83,299900,18.83
HASI,2015-12-31,19.01,19.40,18.91,18.92,283700,18.92
CIZN,2016-01-04,22.780001,23.719999,22.10,23.01,4300,23.01
CIZN,2015-12-31,22.00,23.73,22.00,23.719999,4300,23.719999
CZFC,2016-01-04,13.90,13.90,13.60,13.60,1900,13.60
CZFC,2015-12-31,13.74,13.74,13.74,13.74,000,13.74
CHCO,2016-01-04,44.900002,45.599998,44.200001,44.299999,73700,44.299999
CHCO,2015-12-31,46.349998,46.560001,45.549999,45.639999,64500,45.639999
CTXS,2016-01-04,74.400002,74.400002,72.209999,74.169998,1496300,74.169998
CTXS,2015-12-31,76.720001,76.989998,75.32,75.650002,716700,75.650002
CIVBP,2016-01-04,40.00,40.00,39.990002,39.990002,1100,39.990002
CIVBP,2015-12-31,36.75,36.75,36.75,36.75,000,36.75
CDTI,2016-01-04,0.94,0.95,0.92,0.94,34300,0.94
CDTI,2015-12-31,0.95,0.98,0.94,0.94,178900,0.94
CLNE,2016-01-04,3.58,3.67,3.36,3.50,1321600,3.50
CLNE,2015-12-31,3.51,3.69,3.51,3.60,1162100,3.60
CLNT,2016-01-04,1.37,1.42,1.34,1.40,7900,1.40
CLNT,2015-12-31,1.45,1.50,1.41,1.43,15700,1.43
CLFD,2016-01-04,13.36,13.86,12.46,13.07,77300,13.07
CLFD,2015-12-31,14.01,14.04,13.38,13.41,38800,13.41
CLRO,2016-01-04,12.91,13.15,12.77,13.15,14400,13.15
CLRO,2015-12-31,12.87,13.13,12.83,12.93,6300,12.93
CLIR,2016-01-04,4.76,4.93,4.54,4.90,17700,4.90
CLIR,2015-12-31,4.93,4.93,4.75,4.85,11800,4.85
CBLI,2016-01-04,3.45,3.49,3.30,3.32,23000,3.32
CBLI,2015-12-31,3.51,3.60,3.38,3.49,121700,3.49
CLVS,2016-01-04,34.240002,34.75,32.84,33.369999,1282400,33.369999
CLVS,2015-12-31,34.279999,35.580002,33.75,35.00,918500,35.00
CSBK,2016-01-04,14.25,14.42,14.03,14.11,122200,14.11
CSBK,2015-12-31,14.44,14.61,14.28,14.34,80000,14.34
CMFN,2016-01-04,10.02,10.29,9.79,10.11,31900,10.11
CMFN,2015-12-31,10.00,10.30,9.79,10.02,51700,10.02
CME,2016-01-04,88.800003,89.150002,87.730003,88.669998,2489100,88.669998
CME,2015-12-31,90.959999,92.00,90.57,90.599998,986600,90.599998
CCNE,2016-01-04,17.83,17.99,17.120001,17.25,25600,17.25
CCNE,2015-12-31,18.17,18.299999,18.00,18.030001,20900,18.030001
CNV,2016-01-04,2.25,2.47,2.23,2.38,87100,2.38
CNV,2015-12-31,2.36,2.49,2.324,2.41,16200,2.41
CISG,2016-01-04,9.07,9.29,8.83,9.27,128800,9.27
CISG,2015-12-31,9.02,9.43,9.02,9.28,75000,9.28
CWAY,2016-01-04,12.60,12.90,12.60,12.85,36900,12.85
CWAY,2015-12-31,12.70,14.01,12.65,13.08,8700,13.08
COBZ,2016-01-04,13.20,13.20,12.73,12.89,125200,12.89
COBZ,2015-12-31,13.63,13.70,13.34,13.42,73700,13.42
CDRB,2016-01-04,3.083,3.083,2.72,2.77,6800,2.77
CDRB,2015-12-31,2.45,2.87,2.45,2.68,17500,2.68
CDXS,2016-01-04,4.15,4.26,4.13,4.22,70100,4.22
CDXS,2015-12-31,4.10,4.24,4.06,4.23,71400,4.23
HK,2016-01-04,1.23,1.32,1.22,1.27,1942000,1.27
HK,2015-12-31,1.27,1.31,1.21,1.26,1852500,1.26
COKE,2016-01-04,180.399994,183.419998,174.610001,175.050003,73400,175.050003
COKE,2015-12-31,181.449997,184.460007,180.529999,182.509995,78000,182.509995
JVA,2016-01-04,3.81,3.81,3.50,3.54,77900,3.54
JVA,2015-12-31,3.77,3.95,3.73,3.85,64400,3.85
CVLY,2016-01-04,20.08,21.00,20.08,20.860001,26200,20.860001
CVLY,2015-12-31,20.74,20.77,20.10,20.34,39200,20.34
HOG,2016-01-04,44.689999,45.540001,44.200001,45.52,2700800,45.52
HOG,2015-12-31,45.52,46.09,45.34,45.389999,1754100,45.389999
HAR,2016-01-04,92.75,93.129997,89.620003,93.110001,882600,93.110001
HAR,2015-12-31,94.610001,95.860001,94.07,94.209999,465700,94.209999
HMY,2016-01-04,1.05,1.06,1.01,1.06,1900500,1.06
HMY,2015-12-31,0.93,0.94,0.92,0.93,511700,0.93
HHS,2016-01-04,3.21,3.21,3.03,3.13,240700,3.13
HHS,2015-12-31,3.34,3.37,3.22,3.24,185600,3.24
HSC,2016-01-04,7.72,7.75,7.47,7.66,798200,7.66
HSC,2015-12-31,7.79,7.93,7.69,7.88,924000,7.88
HRS,2016-01-04,86.400002,87.690002,85.959999,87.650002,1325300,87.650002
HRS,2015-12-31,87.209999,87.660004,86.690002,86.900002,593600,86.900002
HGH,2016-01-04,31.450001,31.65,31.24,31.57,153000,31.57
HGH,2015-12-31,31.50,31.65,31.450001,31.60,149900,31.60
HTS,2016-01-04,13.06,13.30,12.94,13.27,762600,13.27
HTS,2015-12-31,13.23,13.30,13.14,13.15,904600,13.15
HNR,2016-01-04,0.42,0.47,0.42,0.42,86900,0.42
HNR,2015-12-31,0.44,0.45,0.42,0.43,286500,0.43
HIG,2016-01-04,42.669998,42.82,42.16,42.689999,2795200,42.689999
HIG,2015-12-31,43.540001,44.169998,43.400002,43.459999,1436100,43.459999
HVT,2016-01-04,21.059999,21.440001,20.610001,20.959999,70800,20.959999
HVT,2015-12-31,21.73,21.77,21.370001,21.440001,44000,21.440001
HCA,2016-01-04,65.690002,66.360001,65.07,66.290001,4053200,66.290001
HCA,2015-12-31,67.949997,68.860001,67.599998,67.629997,2318300,67.629997
HE,2016-01-04,29.01,29.17,28.68,28.85,319100,28.85
HE,2015-12-31,29.049999,29.33,28.75,28.950001,243200,28.950001
HCJ,2016-01-04,25.40,25.530001,25.40,25.52,2000,25.52
HCJ,2015-12-31,25.530001,25.530001,25.530001,25.530001,000,25.530001
HCI,2016-01-04,34.50,34.50,33.02,33.349998,197000,33.349998
HCI,2015-12-31,36.00,36.00,34.689999,34.849998,94000,34.849998
HDB,2016-01-04,60.299999,60.400002,59.349998,59.860001,534800,59.860001
HDB,2015-12-31,61.049999,61.91,60.709999,61.599998,521400,61.599998
HCP,2016-01-04,37.599998,38.259998,37.369999,38.23,3610200,38.23
HCP,2015-12-31,38.689999,38.82,38.240002,38.240002,2800400,38.240002
HW,2016-01-04,16.530001,16.57,16.08,16.389999,749700,16.389999
HW,2015-12-31,16.74,17.059999,16.549999,16.870001,564800,16.870001
HNT,2016-01-04,67.910004,68.690002,67.629997,68.690002,823300,68.690002
HNT,2015-12-31,68.510002,69.010002,68.400002,68.459999,562400,68.459999
HR,2016-01-04,28.01,28.08,27.82,27.92,931300,27.92
HR,2015-12-31,28.450001,28.48,28.120001,28.32,1444000,28.32
HTA,2016-01-04,26.82,26.83,26.33,26.540001,947200,26.540001
HTA,2015-12-31,27.219999,27.24,26.93,26.969999,725400,26.969999
HLS,2016-01-04,34.41,34.75,33.68,34.669998,711300,34.669998
HLS,2015-12-31,35.060001,35.34,34.77,34.810001,342200,34.810001
HPY,2016-01-04,94.309998,94.309998,93.239998,93.580002,581000,93.580002
HPY,2015-12-31,94.800003,95.860001,94.779999,94.82,447100,94.82
HL,2016-01-04,1.93,1.96,1.88,1.89,5919400,1.89
HL,2015-12-31,1.90,1.93,1.85,1.89,7857900,1.89
HEI,2016-01-04,53.759998,54.439999,53.23,54.119999,244300,54.119999
HEI,2015-12-31,54.580002,54.939999,54.02,54.360001,190500,54.360001
HLX,2016-01-04,5.21,5.42,5.13,5.37,1176100,5.37
HLX,2015-12-31,5.16,5.37,5.14,5.26,956500,5.26
HLF,2016-01-04,53.50,54.93,52.720001,54.93,1226400,54.93
HLF,2015-12-31,53.779999,54.16,53.349998,53.619999,631800,53.619999
HP,2016-01-04,53.310001,54.549999,52.610001,54.18,1917900,54.18
HP,2015-12-31,52.599998,54.049999,52.52,53.549999,1375800,53.549999
CCOI,2016-01-04,34.189999,34.209999,33.450001,34.029999,476500,34.029999
CCOI,2015-12-31,34.610001,34.990002,34.400002,34.689999,555300,34.689999
CTSH,2016-01-04,58.810001,58.810001,57.470001,58.130001,4962900,58.130001
CTSH,2015-12-31,60.599998,61.029999,60.00,60.02,2209700,60.02
CGNT,2016-01-04,1.35,1.35,1.19,1.20,4100,1.20
CGNT,2015-12-31,1.29,1.29,1.18,1.29,115900,1.29
CGNX,2016-01-04,33.040001,33.490002,32.57,33.279999,436400,33.279999
CGNX,2015-12-31,34.369999,34.529999,33.759998,33.77,340200,33.77
COHR,2016-01-04,63.950001,64.00,62.150002,62.240002,159100,62.240002
COHR,2015-12-31,65.959999,65.970001,65.050003,65.110001,121200,65.110001
CHRS,2016-01-04,22.49,22.565001,21.01,21.07,209900,21.07
CHRS,2015-12-31,23.190001,23.51,22.83,22.959999,112600,22.959999
COHU,2016-01-04,11.93,11.93,11.24,11.43,142800,11.43
COHU,2015-12-31,12.69,12.69,12.04,12.07,65600,12.07
COLL,2016-01-04,26.709999,28.469999,26.059999,26.23,77800,26.23
COLL,2015-12-31,28.91,28.93,25.620001,27.50,188100,27.50
CIGI,2016-01-04,44.009998,44.950001,43.529999,43.740002,18600,43.740002
CIGI,2015-12-31,44.360001,45.099998,44.360001,44.549999,38100,44.549999
CLCT,2016-01-04,15.25,15.40,14.75,15.15,40100,15.15
CLCT,2015-12-31,15.45,15.80,15.25,15.50,28000,15.50
CBAN,2016-01-04,9.51,9.75,9.51,9.57,1600,9.57
CBAN,2015-12-31,9.75,9.75,9.50,9.53,2600,9.53
CLCD,2016-01-04,8.40,8.65,8.08,8.50,116200,8.50
CLCD,2015-12-31,8.15,8.37,6.18,8.37,39200,8.37
COLB,2016-01-04,31.860001,32.110001,31.559999,31.780001,394600,31.780001
COLB,2015-12-31,32.93,33.060001,32.48,32.509998,210100,32.509998
COLM,2016-01-04,47.900002,49.43,47.669998,49.380001,1685600,49.380001
COLM,2015-12-31,48.50,49.189999,48.50,48.759998,391400,48.759998
CMCO,2016-01-04,18.57,18.57,17.77,18.34,70800,18.34
CMCO,2015-12-31,19.299999,19.52,18.879999,18.90,49100,18.90
CBMX,2016-01-04,0.69,0.77,0.68,0.69,41900,0.69
CBMX,2015-12-31,0.73,0.78,0.71,0.73,21000,0.73
CBSHP,2016-01-04,26.60,26.790001,26.389999,26.690001,7600,26.690001
CBSHP,2015-12-31,26.35,26.60,26.35,26.60,300,26.60
CUBN,2016-01-04,13.86,13.86,13.70,13.70,3000,13.70
CUBN,2015-12-31,13.91,14.10,13.70,13.71,2800,13.71
CBSH,2016-01-04,41.950001,42.029999,41.080002,41.619999,646900,41.619999
CBSH,2015-12-31,42.84,45.099998,42.540001,42.540001,416800,42.540001
CMCSA,2016-01-04,55.150002,55.650002,54.849998,55.639999,13151500,55.639999
CMCSA,2015-12-31,56.540001,57.200001,56.200001,56.43,7761600,56.179999
CVGI,2016-01-04,2.67,2.76,2.45,2.67,245700,2.67
CVGI,2015-12-31,2.77,2.82,2.71,2.76,291000,2.76
COMM,2016-01-04,25.610001,25.945,25.040001,25.60,1024200,25.60
COMM,2015-12-31,25.90,26.08,25.655001,25.889999,930600,25.889999
HTGY,2016-01-04,25.33,25.33,25.33,25.33,500,25.33
HTGY,2015-12-31,25.26,25.459999,25.17,25.23,1500,25.23
HTGZ,2016-01-04,25.379999,25.379999,25.360001,25.379999,1000,25.379999
HTGZ,2015-12-31,25.280001,25.42,25.280001,25.42,700,25.42
JCS,2016-01-04,7.76,8.16,7.56,8.05,11100,8.05
JCS,2015-12-31,7.65,8.19,7.54,7.77,14100,7.77
CSAL,2016-01-04,18.58,19.870001,18.309999,19.860001,1966900,19.860001
CSAL,2015-12-31,18.50,18.92,18.50,18.690001,812700,18.690001
HTGX,2016-01-04,25.49,25.49,25.299999,25.35,2100,25.35
HTGX,2015-12-31,25.530001,25.530001,25.344,25.344,2200,25.344
HTGC,2016-01-04,12.05,12.24,12.00,12.23,304500,12.23
HTGC,2015-12-31,12.29,12.44,12.18,12.19,362300,12.19
HRTG,2016-01-04,21.41,21.415001,20.58,20.889999,241100,20.889999
HRTG,2015-12-31,22.07,22.209999,21.66,21.82,119900,21.82
HT,2016-01-04,21.41,21.43,20.700001,20.92,661400,20.92
HT,2015-12-31,22.190001,22.26,21.76,21.76,457400,21.76
HTZ,2016-01-04,13.97,14.30,13.81,14.01,7402800,14.01
HTZ,2015-12-31,14.01,14.64,14.00,14.23,5967400,14.23
HES,2016-01-04,48.400002,49.849998,47.57,48.18,3269800,48.18
HES,2015-12-31,47.740002,48.900002,47.709999,48.48,2394700,48.48
HPE,2016-01-04,14.97,15.15,14.74,15.13,14978500,15.13
HPE,2015-12-31,15.23,15.31,15.10,15.20,6637700,15.20
HSY,2016-01-04,88.160004,88.410004,87.120003,87.989998,1040800,87.989998
HSY,2015-12-31,90.099998,90.099998,89.089996,89.269997,559100,89.269997
HF,2016-01-04,30.559999,30.719999,29.559999,29.889999,475400,29.889999
HF,2015-12-31,31.67,31.75,30.959999,31.07,508200,31.07
HXL,2016-01-04,45.59,45.59,44.650002,45.279999,655300,45.279999
HXL,2015-12-31,46.299999,46.689999,45.990002,46.450001,369000,46.450001
HGG,2016-01-04,3.66,3.70,3.44,3.63,140300,3.63
HGG,2015-12-31,3.81,3.88,3.63,3.66,191900,3.66
HCLP,2016-01-04,5.87,6.15,5.53,5.82,262100,5.82
HCLP,2015-12-31,5.60,5.99,5.51,5.92,394700,5.92
HIL,2016-01-04,3.80,3.83,3.61,3.70,102400,3.70
HIL,2015-12-31,3.78,3.94,3.68,3.88,181000,3.88
HI,2016-01-04,29.01,29.280001,28.809999,28.969999,396700,28.969999
HI,2015-12-31,29.98,30.23,29.60,29.629999,271200,29.629999
HRC,2016-01-04,47.610001,47.75,46.830002,47.139999,853400,47.139999
HRC,2015-12-31,48.759998,49.130001,48.060001,48.060001,397700,48.060001
HTH,2016-01-04,18.82,19.00,18.41,18.790001,621700,18.790001
HTH,2015-12-31,19.52,19.52,19.200001,19.219999,229800,19.219999
HLT,2016-01-04,21.200001,21.27,20.65,21.09,7206900,21.09
HLT,2015-12-31,21.58,21.85,21.40,21.40,3463900,21.40
HMLP,2016-01-04,18.450001,18.450001,17.84,18.18,37600,18.18
HMLP,2015-12-31,17.959999,18.82,17.809999,18.620001,93900,18.620001
HNI,2016-01-04,35.18,35.439999,34.619999,34.880001,217500,34.880001
HNI,2015-12-31,36.73,37.220001,36.02,36.060001,198100,36.060001
HEP,2016-01-04,31.030001,31.33,29.790001,30.799999,114600,30.799999
HEP,2015-12-31,29.389999,31.370001,29.389999,31.139999,103700,31.139999
HD,2016-01-04,130.110001,131.070007,129.449997,131.070007,8014300,131.070007
HD,2015-12-31,133.080002,133.570007,132.240005,132.25,3172200,132.25
HFC,2016-01-04,39.66,40.349998,39.189999,40.240002,3328900,40.240002
HFC,2015-12-31,39.540001,40.080002,39.00,39.889999,2955100,39.889999
HMC,2016-01-04,30.860001,31.00,30.73,30.99,760600,30.99
HMC,2015-12-31,32.009998,32.040001,31.780001,31.93,1209100,31.93
HMN,2016-01-04,32.639999,32.639999,31.66,31.889999,194300,31.889999
HMN,2015-12-31,33.779999,33.849998,33.150002,33.18,101000,33.18
HON,2016-01-04,101.620003,102.639999,100.989998,102.57,3322200,102.57
HON,2015-12-31,104.07,104.580002,103.480003,103.57,2042700,103.57
HZN,2016-01-04,10.31,10.38,9.84,10.25,123100,10.25
HZN,2015-12-31,10.35,10.42,10.26,10.37,63500,10.37
HTF,2016-01-04,25.32,25.32,25.32,25.32,400,25.32
HTF,2015-12-31,25.25,25.25,25.200001,25.209999,400,25.209999
HRL,2016-01-04,78.25,78.330002,77.580002,78.220001,1541100,78.220001
HRL,2015-12-31,79.470001,79.709999,78.940002,79.080002,939800,79.080002
HOS,2016-01-04,9.93,10.33,9.73,10.12,1146600,10.12
HOS,2015-12-31,9.76,10.08,9.63,9.94,1175000,9.94
HST,2016-01-04,15.08,15.27,14.90,15.16,7695800,15.16
HST,2015-12-31,15.72,15.74,15.33,15.34,6264400,15.34
ESXB,2016-01-04,5.41,5.41,5.30,5.39,58200,5.39
ESXB,2015-12-31,5.38,5.40,5.27,5.37,2200,5.37
HPT,2016-01-04,25.959999,26.18,25.610001,26.17,1283900,26.17
HPT,2015-12-31,26.68,26.76,26.15,26.15,955600,26.15
CTBI,2016-01-04,34.619999,34.68,33.77,34.099998,59200,34.099998
CTBI,2015-12-31,35.389999,35.650002,34.959999,34.959999,54400,34.959999
CWBC,2016-01-04,7.02,7.10,7.02,7.08,2600,7.08
CWBC,2015-12-31,7.13,7.14,6.96,6.97,2100,6.97
COB,2016-01-04,13.45,13.70,13.09,13.24,85400,13.24
COB,2015-12-31,13.88,13.88,13.45,13.47,102500,13.47
CVLT,2016-01-04,38.82,39.00,37.630001,37.970001,520300,37.970001
CVLT,2015-12-31,39.700001,39.919998,39.119999,39.349998,289700,39.349998
CPSI,2016-01-04,48.93,50.189999,48.099998,49.360001,139600,49.360001
CPSI,2015-12-31,50.380001,50.380001,48.709999,49.75,62100,49.75
CIVB,2016-01-04,13.29,13.29,11.87,11.88,20900,11.88
CIVB,2015-12-31,11.86,13.65,11.86,12.83,39600,12.83
CTG,2016-01-04,6.52,6.63,6.50,6.62,23700,6.62
CTG,2015-12-31,6.72,6.74,6.54,6.62,49900,6.62
SCOR,2016-01-04,40.32,40.689999,39.07,40.540001,848200,40.540001
SCOR,2015-12-31,41.900002,42.07,41.139999,41.150002,317300,41.150002
HGR,2016-01-04,16.200001,16.200001,15.58,15.67,165600,15.67
HGR,2015-12-31,16.73,16.950001,16.440001,16.450001,141800,16.450001
CHCI,2016-01-04,1.49,1.64,1.43,1.50,7900,1.50
CHCI,2015-12-31,1.51,1.66,1.41,1.46,25900,1.46
CMTL,2016-01-04,19.98,19.98,19.35,19.83,110100,19.83
CMTL,2015-12-31,20.10,20.459999,19.700001,20.09,124700,20.09
CNAT,2016-01-04,2.81,2.95,2.80,2.93,72400,2.93
CNAT,2015-12-31,2.78,2.94,2.75,2.88,203500,2.88
CNCE,2016-01-04,18.74,19.02,15.58,18.309999,242100,18.309999
CNCE,2015-12-31,18.74,19.290001,18.530001,18.969999,153400,18.969999
CXRX,2016-01-04,39.580002,40.689999,38.32,40.16,219100,40.16
CXRX,2015-12-31,40.369999,41.139999,40.369999,40.830002,84800,40.830002
CCUR,2016-01-04,4.94,5.41,4.92,5.41,24300,5.41
CCUR,2015-12-31,4.97,5.09,4.81,4.95,28600,4.95
CFMS,2016-01-04,16.90,17.35,16.799999,16.93,416900,16.93
CFMS,2015-12-31,17.200001,17.645,16.90,17.290001,461900,17.290001
CNFR,2016-01-04,9.12,9.32,9.002,9.22,26800,9.22
CNFR,2015-12-31,9.15,9.40,9.03,9.27,23100,9.27
CNMD,2016-01-04,43.50,43.540001,42.02,42.470001,206700,42.470001
CNMD,2015-12-31,44.150002,44.459999,43.959999,44.049999,115200,44.049999
CDORP,2016-01-04,7.25,7.25,7.25,7.25,000,7.25
CDORP,2015-12-31,7.25,7.25,7.25,7.25,000,7.25
CTWS,2016-01-04,37.849998,38.48,37.48,38.299999,41800,38.299999
CTWS,2015-12-31,38.93,39.18,38.00,38.009998,27500,38.009998
CNOB,2016-01-04,18.309999,18.639999,18.129999,18.389999,108700,18.389999
CNOB,2015-12-31,18.860001,18.870001,18.620001,18.690001,105100,18.690001
CNXR,2016-01-04,3.52,3.52,3.30,3.44,51300,3.44
CNXR,2015-12-31,3.50,3.70,3.38,3.61,25100,3.61
CWCO,2016-01-04,11.97,12.15,11.75,11.99,131400,11.99
CWCO,2015-12-31,12.62,12.62,11.98,12.24,136900,12.24
CONN,2016-01-04,22.40,23.48,21.50,21.66,527000,21.66
CONN,2015-12-31,22.76,23.74,22.76,23.469999,547300,23.469999
CTCT,2016-01-04,29.059999,29.18,28.73,28.799999,809100,28.799999
CTCT,2015-12-31,29.200001,29.35,28.959999,29.24,411000,29.24
CFRX,2016-01-04,4.62,4.62,4.42,4.428,24200,4.428
CFRX,2015-12-31,4.61,4.75,4.44,4.75,43700,4.75
CPSS,2016-01-04,5.08,5.11,4.82,4.97,87800,4.97
CPSS,2015-12-31,5.15,5.25,5.07,5.19,66800,5.19
CFRXW,2016-01-04,1.43,1.43,1.43,1.43,100,1.43
CFRXW,2015-12-31,1.50,1.50,1.41,1.45,600,1.45
CTRV,2016-01-04,1.50,1.63,1.46,1.56,202800,1.56
CTRV,2015-12-31,1.55,1.56,1.50,1.54,201000,1.54
HLI,2016-01-04,25.950001,25.959999,25.24,25.32,136400,25.32
HLI,2015-12-31,25.459999,26.75,25.280001,26.209999,93000,26.209999
HOV,2016-01-04,1.75,1.79,1.71,1.76,1947700,1.76
HOV,2015-12-31,1.85,1.89,1.80,1.81,1490500,1.81
HHC,2016-01-04,111.349998,111.800003,107.610001,109.139999,195000,109.139999
HHC,2015-12-31,111.739998,114.699997,111.739998,113.160004,136800,113.160004
HRG,2016-01-04,13.34,13.35,12.99,13.23,606200,13.23
HRG,2015-12-31,13.50,13.73,13.43,13.56,1045500,13.56
HPQ,2016-01-04,11.58,11.66,11.45,11.60,15115600,11.60
HPQ,2015-12-31,11.83,11.99,11.76,11.84,10243000,11.84
CDORO,2016-01-04,18.549999,18.549999,18.290001,18.48,1000,18.48
CDORO,2015-12-31,18.75,18.75,18.75,18.75,000,18.75
HSEA,2016-01-04,26.60,26.90,26.60,26.870001,148800,26.870001
HSEA,2015-12-31,26.68,26.690001,26.629999,26.690001,36400,26.690001
HSEB,2016-01-04,26.030001,26.24,25.99,26.219999,301800,26.219999
HSEB,2015-12-31,26.09,26.139999,26.07,26.07,89200,26.07
HUBB,2016-01-04,100.080002,102.889999,99.199997,101.980003,429100,101.980003
HUBB,2015-12-31,102.449997,103.510002,101.040001,101.040001,201700,101.040001
CDOR,2016-01-04,1.26,1.29,1.23,1.29,800,1.29
CDOR,2015-12-31,1.25,1.25,1.25,1.25,4800,1.25
CGEN,2016-01-04,6.32,6.50,6.30,6.43,100000,6.43
CGEN,2015-12-31,6.40,6.44,6.26,6.39,86000,6.39
HUBS,2016-01-04,55.439999,55.98,53.599998,54.889999,250900,54.889999
HUBS,2015-12-31,57.540001,57.900002,56.27,56.310001,185200,56.310001
HIW,2016-01-04,43.099998,43.189999,42.610001,43.189999,792100,43.189999
HIW,2015-12-31,44.060001,44.279999,43.580002,43.599998,652900,43.599998
CNSL,2016-01-04,20.610001,20.68,19.860001,20.15,403000,20.15
CNSL,2015-12-31,21.559999,21.559999,20.92,20.950001,175800,20.950001
HSBC,2016-01-04,38.299999,38.610001,38.060001,38.59,3542600,38.59
HSBC,2015-12-31,39.639999,39.68,39.380001,39.470001,1872500,39.470001
HNP,2016-01-04,32.540001,33.41,32.200001,32.560001,222500,32.560001
HNP,2015-12-31,34.080002,34.41,34.00,34.299999,84400,34.299999
HBM,2016-01-04,3.72,3.91,3.63,3.91,53000,3.91
HBM,2015-12-31,3.88,3.95,3.78,3.82,96700,3.82
HPP,2016-01-04,27.85,27.85,27.00,27.17,799500,27.17
HPP,2015-12-31,28.34,28.450001,28.08,28.139999,725900,28.139999
HII,2016-01-04,124.970001,124.970001,122.349998,124.220001,327200,124.220001
HII,2015-12-31,127.059998,128.490005,125.650002,126.849998,260700,126.849998
HGT,2016-01-04,1.63,1.73,1.60,1.67,135200,1.67
HGT,2015-12-31,1.53,1.60,1.50,1.60,187500,1.60
HUM,2016-01-04,177.669998,179.880005,176.440002,179.75,967400,179.75
HUM,2015-12-31,178.399994,179.75,178.399994,178.509995,590700,178.509995
HY,2016-01-04,52.00,52.490002,50.860001,52.349998,55700,52.349998
HY,2015-12-31,53.27,53.27,52.380001,52.450001,45400,52.450001
H,2016-01-04,46.099998,46.130001,45.080002,45.099998,885300,45.099998
H,2015-12-31,47.860001,48.049999,46.98,47.02,414400,47.02
IBN,2016-01-04,7.62,7.68,7.57,7.64,5477400,7.64
IBN,2015-12-31,7.78,7.89,7.76,7.83,3511000,7.83
IDT,2016-01-04,11.47,11.61,11.18,11.52,126000,11.52
IDT,2015-12-31,11.93,12.08,11.50,11.66,125800,11.66
IEX,2016-01-04,76.610001,76.610001,74.75,75.739998,447800,75.739998
IEX,2015-12-31,76.720001,77.550003,76.419998,76.610001,363700,76.610001
IHS,2016-01-04,116.459999,116.809998,114.360001,115.199997,361800,115.199997
IHS,2015-12-31,118.279999,120.029999,117.470001,118.43,242200,118.43
ITW,2016-01-04,92.68,92.68,89.910004,91.059998,1889900,91.059998
ITW,2015-12-31,92.790001,93.419998,92.410004,92.68,1071100,92.68
IMPV,2016-01-04,62.68,62.799999,59.029999,60.52,488500,60.52
IMPV,2015-12-31,64.510002,64.839996,63.299999,63.310001,209600,63.310001
IMAX,2016-01-04,35.029999,35.029999,33.529999,33.919998,960400,33.919998
IMAX,2015-12-31,35.900002,36.049999,35.529999,35.540001,441600,35.540001
IMN,2016-01-04,1.35,1.37,1.29,1.35,144700,1.35
IMN,2015-12-31,1.38,1.43,1.36,1.37,98000,1.37
IMPR,2016-01-04,11.21,11.21,10.70,10.85,116300,10.85
IMPR,2015-12-31,11.45,11.59,11.05,11.30,88600,11.30
IDA,2016-01-04,67.730003,67.940002,66.949997,67.290001,426900,67.290001
IDA,2015-12-31,69.480003,69.480003,67.769997,68.00,327200,68.00
IMS,2016-01-04,25.110001,25.15,24.440001,24.610001,1481000,24.610001
IMS,2015-12-31,25.41,25.75,25.299999,25.469999,517900,25.469999
CTRL,2016-01-04,7.14,7.55,6.85,7.24,196700,7.24
CTRL,2015-12-31,7.41,7.47,7.23,7.27,116100,7.27
CPRT,2016-01-04,37.59,37.68,36.939999,37.669998,1409600,37.669998
CPRT,2015-12-31,38.080002,38.490002,37.919998,38.009998,1539100,38.009998
IHC,2016-01-04,13.65,13.65,13.31,13.31,20300,13.31
IHC,2015-12-31,14.12,14.29,13.85,13.85,17800,13.805
CRBP,2016-01-04,1.66,1.66,1.57,1.61,49400,1.61
CRBP,2015-12-31,1.58,1.67,1.58,1.65,56700,1.65
CORT,2016-01-04,4.85,4.92,4.51,4.66,369600,4.66
CORT,2015-12-31,5.12,5.20,4.95,4.98,718500,4.98
COYN,2016-01-04,1.78,2.09,1.78,1.99,8800,1.99
COYN,2015-12-31,1.99,2.10,1.82,2.06,18800,2.06
BVA,2016-01-04,3.90,3.99,3.80,3.80,1400,3.80
BVA,2015-12-31,3.93,3.93,3.90,3.93,700,3.93
CORE,2016-01-04,80.660004,81.75,78.010002,78.480003,268400,78.480003
CORE,2015-12-31,84.160004,84.610001,81.830002,81.940002,235200,81.940002
CORI,2016-01-04,7.90,9.847,7.83,8.64,88800,8.64
CORI,2015-12-31,8.23,8.37,8.023,8.12,112100,8.12
CSOD,2016-01-04,33.93,35.16,33.470001,34.150002,714800,34.150002
CSOD,2015-12-31,34.77,35.209999,34.400002,34.529999,523800,34.529999
COSI,2016-01-04,0.44,0.47,0.43,0.43,76200,0.43
COSI,2015-12-31,0.47,0.49,0.44,0.44,216600,0.44
CRVL,2016-01-04,43.060001,43.91,41.91,43.459999,66500,43.459999
CRVL,2015-12-31,45.00,45.41,43.619999,43.919998,140800,43.919998
CSGP,2016-01-04,203.320007,204.979996,196.539993,197.539993,315000,197.539993
CSGP,2015-12-31,206.800003,210.00,204.610001,206.690002,227200,206.690002
CPAH,2016-01-04,2.55,2.55,2.55,2.55,100,2.55
CPAH,2015-12-31,2.77,3.00,2.59,2.59,3300,2.59
COST,2016-01-04,159.809998,160.100006,157.869995,159.539993,2614000,159.539993
COST,2015-12-31,162.080002,164.00,161.50,161.50,1853000,161.50
CVTI,2016-01-04,18.440001,18.719999,17.48,18.299999,176500,18.299999
CVTI,2015-12-31,18.26,19.09,17.85,18.889999,162500,18.889999
ICBK,2016-01-04,19.135,19.25,19.00,19.25,1100,19.25
ICBK,2015-12-31,19.50,19.50,19.50,19.50,000,19.50
COWN,2016-01-04,3.78,3.79,3.65,3.74,1016400,3.74
COWN,2015-12-31,3.84,3.91,3.81,3.83,642800,3.83
COVS,2016-01-04,2.51,2.59,2.41,2.50,84200,2.50
COVS,2015-12-31,2.40,2.55,2.39,2.50,107100,2.50
ICD,2016-01-04,5.04,5.14,4.81,4.90,39700,4.90
ICD,2015-12-31,5.11,5.19,5.00,5.05,24500,5.05
CPSH,2016-01-04,2.67,2.99,2.53,2.71,80300,2.71
CPSH,2015-12-31,2.76,2.95,2.57,2.95,99500,2.95
IAG,2016-01-04,1.46,1.55,1.44,1.55,5410400,1.55
IAG,2015-12-31,1.44,1.47,1.41,1.42,2014400,1.42
PMTS,2016-01-04,10.39,10.90,10.30,10.90,335000,10.90
PMTS,2015-12-31,10.47,10.89,9.75,10.66,416100,10.66
CRAI,2016-01-04,18.52,19.200001,17.959999,19.15,62800,19.15
CRAI,2015-12-31,18.809999,19.02,18.620001,18.65,59400,18.65
HUN,2016-01-04,11.28,11.35,10.67,11.11,3445200,11.11
HUN,2015-12-31,11.22,11.48,11.05,11.37,2721300,11.37
CBRL,2016-01-04,125.389999,125.989998,122.00,123.620003,729500,123.620003
CBRL,2015-12-31,126.260002,127.599998,125.50,126.830002,351200,126.830002
CRAY,2016-01-04,31.959999,32.279999,31.24,31.610001,182700,31.610001
CRAY,2015-12-31,32.950001,33.290001,32.450001,32.450001,118800,32.450001
SLVO,2016-01-04,9.39,9.42,9.20,9.20,18300,9.20
SLVO,2015-12-31,9.18,9.34,9.18,9.34,6900,9.34
GLDI,2016-01-04,10.41,10.49,10.40,10.40,13600,10.40
GLDI,2015-12-31,10.25,10.31,10.25,10.26,32700,10.26
BREW,2016-01-04,8.25,8.34,8.02,8.21,77900,8.21
BREW,2015-12-31,8.52,8.69,8.34,8.37,64800,8.37
CACC,2016-01-04,209.740005,216.130005,207.960007,213.309998,117600,213.309998
CACC,2015-12-31,209.539993,220.830002,207.449997,214.020004,323000,214.020004
CRESY,2016-01-04,12.74,12.84,12.42,12.63,79100,12.63
CRESY,2015-12-31,12.75,12.95,12.42,12.90,45200,12.90
CREE,2016-01-04,26.25,26.98,26.08,26.82,1086500,26.82
CREE,2015-12-31,27.370001,27.469999,26.66,26.67,948400,26.67
CRTO,2016-01-04,38.849998,39.009998,38.080002,38.509998,438700,38.509998
CRTO,2015-12-31,39.599998,39.900002,39.040001,39.599998,144900,39.599998
CROX,2016-01-04,9.95,10.15,9.55,9.80,1931100,9.80
CROX,2015-12-31,10.43,10.52,10.21,10.24,808800,10.24
IFN,2016-01-04,22.469999,22.469999,22.16,22.32,116000,22.32
IFN,2015-12-31,22.58,22.799999,22.549999,22.74,117700,22.74
IBA,2016-01-04,48.57,48.900002,47.91,48.669998,20000,48.669998
IBA,2015-12-31,48.93,49.619999,48.490002,49.23,29100,49.23
CCRN,2016-01-04,16.02,16.25,15.19,15.38,519600,15.38
CCRN,2015-12-31,16.370001,16.82,16.23,16.389999,318900,16.389999
BLOX,2016-01-04,18.15,18.370001,17.76,18.280001,685100,18.280001
BLOX,2015-12-31,18.639999,18.860001,18.370001,18.389999,474500,18.389999
INFY,2016-01-04,16.459999,16.459999,16.23,16.24,4108200,16.24
INFY,2015-12-31,16.940001,16.940001,16.719999,16.75,1472700,16.75
HIFR,2016-01-04,18.32,18.65,17.969999,18.58,223900,18.58
HIFR,2015-12-31,18.52,18.58,18.10,18.50,121700,18.50
IND,2016-01-04,25.860001,25.959999,25.76,25.93,23200,25.93
IND,2015-12-31,25.969999,26.00,25.90,25.940001,15100,25.940001
ING,2016-01-04,13.20,13.31,13.09,13.31,2978400,13.31
ING,2015-12-31,13.59,13.60,13.46,13.46,1363800,13.46
INZ,2016-01-04,25.92,26.040001,25.860001,26.040001,25500,26.040001
INZ,2015-12-31,26.030001,26.030001,25.99,25.99,6600,25.99
ISP,2016-01-04,25.15,25.49,25.15,25.41,21100,25.41
ISP,2015-12-31,25.51,25.559999,25.50,25.50,5900,25.50
ISG,2016-01-04,25.42,25.549999,25.32,25.469999,45900,25.469999
ISG,2015-12-31,25.58,25.58,25.450001,25.540001,7500,25.540001
ISF,2016-01-04,25.58,25.790001,25.58,25.780001,54400,25.780001
ISF,2015-12-31,25.790001,25.799999,25.73,25.780001,9800,25.780001
INGR,2016-01-04,94.599998,94.599998,92.139999,92.800003,584300,92.800003
INGR,2015-12-31,97.540001,97.540001,95.839996,95.839996,355500,95.839996
IM,2016-01-04,29.91,29.92,29.440001,29.860001,915900,29.860001
IM,2015-12-31,30.940001,31.07,30.379999,30.379999,773100,30.379999
IRC,2016-01-04,10.60,10.72,10.54,10.65,807500,10.65
IRC,2015-12-31,10.70,10.76,10.62,10.62,693600,10.62
IR,2016-01-04,54.400002,55.220001,53.98,55.139999,2633200,55.139999
IR,2015-12-31,55.450001,55.82,55.27,55.290001,1090400,55.290001
IPHI,2016-01-04,26.43,26.52,25.82,26.32,621400,26.32
IPHI,2015-12-31,27.34,27.780001,26.91,27.02,347200,27.02
NSP,2016-01-04,47.790001,48.470001,47.509998,48.439999,1076000,48.439999
NSP,2015-12-31,48.459999,48.599998,48.119999,48.150002,193300,48.150002
INST,2016-01-04,20.48,22.42,20.389999,22.309999,66300,22.309999
INST,2015-12-31,21.110001,21.549999,19.879999,20.82,145500,20.82
I,2016-01-04,4.16,4.25,3.97,4.24,547800,4.24
I,2015-12-31,4.19,4.24,4.03,4.16,154800,4.16
IHG,2016-01-04,38.32,38.400002,37.66,38.139999,274800,38.139999
IHG,2015-12-31,39.150002,39.150002,38.700001,38.740002,88100,38.740002
ICE,2016-01-04,252.25,253.169998,248.360001,251.389999,1620600,251.389999
ICE,2015-12-31,255.490005,259.00,252.75,256.26001,2624300,256.26001
IFF,2016-01-04,118.309998,118.360001,116.940002,118.029999,504300,118.029999
IFF,2015-12-31,120.260002,121.059998,119.599998,119.639999,232500,119.639999
IGT,2016-01-04,15.94,16.17,15.83,16.16,400000,16.16
IGT,2015-12-31,16.459999,16.469999,16.040001,16.18,466500,16.18
IBM,2016-01-04,135.600006,135.970001,134.240005,135.949997,5179800,135.949997
IBM,2015-12-31,139.070007,139.100006,137.570007,137.619995,3443300,137.619995
XRDC,2016-01-04,3.20,3.20,3.17,3.17,13100,3.17
XRDC,2015-12-31,3.17,3.21,3.17,3.21,17200,3.21
IOC,2016-01-04,31.16,32.790001,30.540001,32.16,425600,32.16
IOC,2015-12-31,30.91,31.860001,30.879999,31.42,604100,31.42
IP,2016-01-04,37.16,37.669998,36.860001,37.669998,4110200,37.669998
IP,2015-12-31,38.080002,38.200001,37.689999,37.700001,2570400,37.700001
CRDS,2016-01-04,1.06,1.06,1.02,1.02,50900,1.02
CRDS,2015-12-31,1.10,1.12,1.05,1.07,200900,1.07
IPG,2016-01-04,22.889999,22.889999,22.35,22.82,5892400,22.82
IPG,2015-12-31,23.469999,23.51,23.040001,23.280001,2985700,23.280001
CRWS,2016-01-04,8.58,8.59,8.23,8.43,19500,8.43
CRWS,2015-12-31,8.49,8.49,8.47,8.49,6200,8.49
CCLP,2016-01-04,11.33,11.73,11.04,11.51,64300,11.51
CCLP,2015-12-31,10.46,11.62,10.44,11.40,190200,11.40
CSPI,2016-01-04,6.67,6.95,6.50,6.77,13100,6.77
CSPI,2015-12-31,6.97,6.97,6.88,6.94,1200,6.94
CRWN,2016-01-04,5.52,5.52,5.18,5.33,169000,5.33
CRWN,2015-12-31,5.59,5.76,5.52,5.61,150700,5.61
CYRX,2016-01-04,2.03,2.12,2.03,2.08,10700,2.08
CYRX,2015-12-31,2.08,2.08,2.00,2.02,30600,2.02
CSGS,2016-01-04,35.380001,35.380001,34.869999,34.93,193600,34.93
CSGS,2015-12-31,35.98,36.57,35.869999,35.98,198900,35.98
CSWI,2016-01-04,37.75,37.75,37.02,37.299999,42000,37.299999
CSWI,2015-12-31,36.889999,38.139999,36.169998,37.669998,90500,37.669998
CTCM,2016-01-04,1.85,1.87,1.84,1.87,472200,1.87
CTCM,2015-12-31,1.84,1.87,1.84,1.85,373900,1.85
CTIB,2016-01-04,5.15,5.15,5.05,5.08,3900,5.08
CTIB,2015-12-31,5.06,5.12,5.06,5.11,400,5.11
CSX,2016-01-04,25.370001,25.799999,25.08,25.790001,9539300,25.790001
CSX,2015-12-31,25.50,26.139999,25.50,25.950001,4742200,25.950001
CTIC,2016-01-04,1.21,1.26,1.18,1.23,1412000,1.23
CTIC,2015-12-31,1.25,1.26,1.22,1.23,977000,1.23
CTRP,2016-01-04,44.990002,45.93,43.799999,45.23,6133000,45.23
CTRP,2015-12-31,46.75,47.389999,46.220001,46.330002,2813400,46.330002
CPIX,2016-01-04,5.18,5.18,5.02,5.07,15300,5.07
CPIX,2015-12-31,5.31,5.39,5.21,5.26,50200,5.26
CUI,2016-01-04,6.75,6.92,6.61,6.91,25300,6.91
CUI,2015-12-31,6.75,7.06,6.55,7.04,71200,7.04
CUNB,2016-01-04,24.92,25.00,23.67,23.84,60600,23.84
CUNB,2015-12-31,25.469999,25.98,25.08,25.360001,39300,25.360001
CRIS,2016-01-04,2.86,2.89,2.67,2.76,502100,2.76
CRIS,2015-12-31,2.93,2.94,2.85,2.91,297200,2.91
CMLS,2016-01-04,0.34,0.34,0.30,0.32,1011700,0.32
CMLS,2015-12-31,0.32,0.36,0.32,0.33,947500,0.33
IBP,2016-01-04,24.209999,24.49,23.32,23.629999,206700,23.629999
IBP,2015-12-31,24.610001,25.24,24.290001,24.83,124600,24.83
CUTR,2016-01-04,12.50,12.62,12.21,12.25,53600,12.25
CUTR,2015-12-31,12.62,13.00,12.52,12.79,64000,12.79
CVBF,2016-01-04,16.57,16.75,16.35,16.450001,811300,16.450001
CVBF,2015-12-31,17.15,17.25,16.92,16.92,386700,16.92
CYBE,2016-01-04,7.49,7.75,7.39,7.56,7100,7.56
CYBE,2015-12-31,7.58,8.00,7.20,7.65,40400,7.65
CYBR,2016-01-04,43.990002,44.50,43.27,43.849998,930900,43.849998
CYBR,2015-12-31,45.43,46.299999,45.00,45.139999,766300,45.139999
CVV,2016-01-04,9.95,9.99,9.92,9.95,8100,9.95
CVV,2015-12-31,9.95,10.26,9.95,10.08,11700,10.08
CYAN,2016-01-04,5.21,5.26,5.10,5.11,3600,5.11
CYAN,2015-12-31,5.46,5.55,5.25,5.25,8500,5.25
CYCC,2016-01-04,0.54,0.54,0.48,0.49,152000,0.49
CYCC,2015-12-31,0.50,0.52,0.47,0.50,258000,0.50
CBAY,2016-01-04,1.67,1.83,1.66,1.82,248000,1.82
CBAY,2015-12-31,1.66,1.74,1.65,1.69,238500,1.69
CYCCP,2016-01-04,3.92,3.92,3.92,3.92,000,3.92
CYCCP,2015-12-31,3.92,3.92,3.92,3.92,000,3.92
INXN,2016-01-04,29.700001,29.860001,28.99,29.23,710100,29.23
INXN,2015-12-31,30.10,30.299999,30.00,30.15,354600,30.15
IL,2016-01-04,8.89,8.89,8.71,8.77,197000,8.77
IL,2015-12-31,9.11,9.19,9.02,9.07,136200,9.07
XON,2016-01-04,30.00,30.10,28.77,29.17,1873500,29.17
XON,2015-12-31,31.440001,31.700001,30.139999,30.15,1211400,30.15
IVC,2016-01-04,17.040001,17.18,16.76,16.790001,165200,16.790001
IVC,2015-12-31,17.74,18.02,17.370001,17.389999,92800,17.389999
INVN,2016-01-04,10.01,10.02,9.59,9.78,2490300,9.78
INVN,2015-12-31,10.14,10.36,10.07,10.23,1457000,10.23
VCV,2016-01-04,13.19,13.26,13.11,13.26,109600,13.26
VCV,2015-12-31,13.22,13.30,13.20,13.25,85200,13.25
VBF,2016-01-04,17.67,17.700001,17.57,17.65,22900,17.65
VBF,2015-12-31,17.66,17.68,17.57,17.57,30700,17.57
VTA,2016-01-04,10.51,10.63,10.47,10.63,241400,10.63
VTA,2015-12-31,10.54,10.57,10.52,10.55,403100,10.55
IVR,2016-01-04,12.31,12.59,12.23,12.55,1060700,12.55
IVR,2015-12-31,12.41,12.57,12.37,12.39,1195500,12.39
VLT,2016-01-04,12.83,12.83,12.63,12.83,21400,12.83
VLT,2015-12-31,12.95,13.00,12.71,12.85,41300,12.85
IPI,2016-01-04,2.91,3.26,2.87,3.07,1848900,3.07
IPI,2015-12-31,2.91,2.98,2.84,2.95,805400,2.95
OIA,2016-01-04,7.30,7.36,7.27,7.30,114300,7.30
OIA,2015-12-31,7.36,7.45,7.29,7.29,86500,7.29
VMO,2016-01-04,13.14,13.25,13.14,13.25,164100,13.25
VMO,2015-12-31,13.24,13.28,13.17,13.17,187500,13.17
VKQ,2016-01-04,12.77,12.87,12.77,12.85,94000,12.85
VKQ,2015-12-31,12.88,12.89,12.77,12.77,119200,12.77
VPV,2016-01-04,12.86,12.90,12.79,12.84,84800,12.84
VPV,2015-12-31,12.82,12.85,12.79,12.82,47400,12.82
IVZ,2016-01-04,32.59,33.209999,32.369999,33.189999,7014700,33.189999
IVZ,2015-12-31,33.130001,33.689999,33.060001,33.48,3673600,33.48
IQI,2016-01-04,12.65,12.77,12.64,12.77,69100,12.77
IQI,2015-12-31,12.72,12.75,12.68,12.69,108000,12.69
VVR,2016-01-04,4.00,4.03,3.97,4.01,610400,4.01
VVR,2015-12-31,4.02,4.05,4.00,4.04,1958000,4.04
VTN,2016-01-04,14.60,14.60,14.51,14.56,59500,14.56
VTN,2015-12-31,14.67,14.67,14.48,14.61,46000,14.61
VGM,2016-01-04,13.28,13.42,13.28,13.42,118100,13.42
VGM,2015-12-31,13.40,13.43,13.33,13.33,133900,13.33
ITG,2016-01-04,16.75,16.75,16.280001,16.690001,313800,16.690001
ITG,2015-12-31,16.92,17.200001,16.85,17.02,181200,17.02
IIM,2016-01-04,16.33,16.379999,16.280001,16.360001,98200,16.360001
IIM,2015-12-31,16.290001,16.35,16.25,16.25,110400,16.25
IRET,2016-01-04,6.94,6.94,6.69,6.79,1156100,6.79
IRET,2015-12-31,7.00,7.04,6.94,6.95,650700,6.95
NVTA,2016-01-04,8.02,8.15,7.22,7.30,119100,7.30
NVTA,2015-12-31,8.33,8.44,8.20,8.21,76600,8.21
IO,2016-01-04,0.52,0.52,0.49,0.50,393000,0.50
IO,2015-12-31,0.51,0.52,0.50,0.50,416000,0.50
IRM,2016-01-04,26.799999,26.879999,26.309999,26.84,1074500,26.84
IRM,2015-12-31,27.530001,27.57,26.99,27.01,737100,27.01
IRS,2016-01-04,12.16,12.26,11.89,12.06,61200,12.06
IRS,2015-12-31,12.30,12.51,12.09,12.30,89200,12.30
ICL,2016-01-04,4.02,4.13,4.02,4.13,326300,4.13
ICL,2015-12-31,4.04,4.08,4.01,4.05,338400,4.05
CYNA,2016-01-04,15.21,15.50,15.08,15.21,36000,15.21
CYNA,2015-12-31,15.25,15.63,15.00,15.29,9300,15.29
ITUB,2016-01-04,6.36,6.38,6.18,6.22,25811700,6.22
ITUB,2015-12-31,6.52,6.59,6.46,6.51,7604500,6.506
CYNO,2016-01-04,44.529999,44.529999,40.860001,42.00,547000,42.00
CYNO,2015-12-31,44.41,45.049999,43.700001,44.669998,349500,44.669998
CYRN,2016-01-04,1.75,1.75,1.63,1.68,186100,1.68
CYRN,2015-12-31,1.73,1.73,1.70,1.70,203300,1.70
CONE,2016-01-04,36.970001,37.41,36.52,36.860001,524700,36.860001
CONE,2015-12-31,37.75,38.029999,37.18,37.450001,355500,37.450001
CTMX,2016-01-04,20.34,20.940001,19.15,20.459999,110400,20.459999
CTMX,2015-12-31,20.719999,21.50,20.00,20.870001,63800,20.870001
CYTK,2016-01-04,10.22,10.34,9.85,10.00,403000,10.00
CYTK,2015-12-31,10.49,10.64,10.26,10.46,600200,10.46
CYTX,2016-01-04,0.19,0.19,0.18,0.19,909900,0.19
CYTX,2015-12-31,0.19,0.19,0.18,0.19,2970600,0.19
CY,2016-01-04,9.64,9.73,9.43,9.45,7352200,9.45
CY,2015-12-31,9.85,10.05,9.81,9.81,3780800,9.81
CTSO,2016-01-04,5.50,5.85,5.50,5.68,119700,5.68
CTSO,2015-12-31,6.04,6.13,5.53,5.57,274900,5.57
CYTR,2016-01-04,2.60,2.66,2.52,2.56,469100,2.56
CYTR,2015-12-31,2.68,2.73,2.62,2.65,330600,2.65
TVIX,2016-01-04,7.26,7.66,6.97,7.05,48690400,7.05
TVIX,2015-12-31,6.16,6.29,5.97,6.26,23162100,6.26
ZIV,2016-01-04,39.860001,40.540001,39.290001,40.34,76200,40.34
ZIV,2015-12-31,41.580002,41.849998,41.310001,41.310001,23400,41.310001
XIV,2016-01-04,23.74,24.280001,22.879999,24.15,40900900,24.15
XIV,2015-12-31,26.07,26.540001,25.780001,25.799999,18251500,25.799999
DAKT,2016-01-04,8.60,8.60,8.16,8.17,214100,8.17
DAKT,2015-12-31,9.00,9.08,8.72,8.72,155800,8.72
DJCO,2016-01-04,199.720001,201.029999,199.720001,201.029999,900,201.029999
DJCO,2015-12-31,205.570007,205.570007,202.00,202.00,800,202.00
DAIO,2016-01-04,2.46,2.59,2.46,2.48,3200,2.48
DAIO,2015-12-31,2.60,2.60,2.49,2.52,8300,2.52
DTLK,2016-01-04,6.75,7.38,6.70,7.01,103200,7.01
DTLK,2015-12-31,6.66,6.92,6.62,6.80,75600,6.80
DRAM,2016-01-04,0.64,0.72,0.64,0.72,2300,0.72
DRAM,2015-12-31,0.72,0.75,0.60,0.66,45800,0.66
DTEA,2016-01-04,12.25,12.34,11.68,12.10,80600,12.10
DTEA,2015-12-31,12.85,12.85,12.04,12.39,145100,12.39
PLAY,2016-01-04,41.639999,42.066002,40.790001,41.709999,654000,41.709999
PLAY,2015-12-31,41.869999,42.43,41.50,41.740002,292600,41.740002
DWCH,2016-01-04,5.86,6.16,5.85,6.09,20100,6.09
DWCH,2015-12-31,6.00,6.00,5.85,5.98,11600,5.98
DBVT,2016-01-04,36.049999,36.049999,35.130001,35.400002,120900,35.400002
DBVT,2015-12-31,36.290001,36.669998,36.139999,36.310001,51500,36.310001
DWSN,2016-01-04,3.43,3.64,3.43,3.52,16700,3.52
DWSN,2015-12-31,3.21,3.54,3.21,3.46,64600,3.46
DHRM,2016-01-04,2.22,2.34,2.00,2.12,67900,2.12
DHRM,2015-12-31,2.22,2.32,2.22,2.26,11500,2.26
DFRG,2016-01-04,15.71,16.030001,15.48,16.02,405400,16.02
DFRG,2015-12-31,16.059999,16.280001,15.80,16.02,194100,16.02
TACO,2016-01-04,10.57,11.10,10.33,10.44,231200,10.44
TACO,2015-12-31,10.95,11.01,10.64,10.65,448900,10.65
ITC,2016-01-04,39.07,39.790001,38.66,39.700001,1804300,39.700001
ITC,2015-12-31,38.91,39.419998,38.369999,39.25,1061800,39.25
ITT,2016-01-04,35.07,36.290001,34.98,36.279999,778300,36.279999
ITT,2015-12-31,36.580002,36.84,36.25,36.32,521100,36.32
IVH,2016-01-04,12.36,12.40,12.23,12.40,84800,12.40
IVH,2015-12-31,12.42,12.46,12.35,12.38,107500,12.38
JPM,2016-01-04,63.950001,64.059998,63.009998,63.619999,25188100,63.619999
JPM,2015-12-31,66.190002,66.779999,66.00,66.029999,14654300,65.59
JAX,2016-01-04,10.88,10.91,10.67,10.77,65300,10.77
JAX,2015-12-31,11.06,11.09,10.86,10.92,31400,10.92
JCP,2016-01-04,6.53,7.03,6.51,6.97,19300600,6.97
JCP,2015-12-31,6.75,6.87,6.65,6.66,8820300,6.66
JGW,2016-01-04,1.78,1.79,1.63,1.75,206900,1.75
JGW,2015-12-31,1.78,1.82,1.75,1.80,85400,1.80
ESI,2016-01-04,3.60,3.78,3.55,3.75,229400,3.75
ESI,2015-12-31,3.81,3.85,3.63,3.73,147400,3.73
SJM,2016-01-04,121.599998,122.57,121.25,122.379997,981600,122.379997
SJM,2015-12-31,123.709999,124.080002,122.18,123.339996,413300,123.339996
TVIZ,2016-01-04,14.50,14.92,14.37,14.48,1500,14.48
TVIZ,2015-12-31,13.32,13.32,13.32,13.32,000,13.32
JHX,2016-01-04,12.45,12.45,12.15,12.34,20000,12.34
JHX,2015-12-31,12.74,12.74,12.52,12.67,6300,12.67
JBL,2016-01-04,22.879999,23.200001,22.74,23.07,3295800,23.07
JBL,2015-12-31,23.50,23.629999,23.290001,23.290001,1559900,23.290001
JEC,2016-01-04,41.349998,41.939999,41.040001,41.919998,652400,41.919998
JEC,2015-12-31,42.209999,42.599998,41.950001,41.950001,510900,41.950001
JNS,2016-01-04,13.88,13.88,13.60,13.77,2188700,13.77
JNS,2015-12-31,14.05,14.32,13.96,14.09,1813700,14.09
JOF,2016-01-04,9.90,10.19,9.80,10.13,56600,10.13
JOF,2015-12-31,10.23,10.30,10.21,10.23,15800,10.23
JAH,2016-01-04,56.23,56.400002,55.669998,56.16,5729700,56.16
JAH,2015-12-31,56.540001,57.709999,56.419998,57.119999,2440200,57.119999
JCAP,2016-01-04,14.95,15.76,14.50,15.10,35200,15.10
JCAP,2015-12-31,15.68,15.68,14.85,14.95,96700,14.95
JKS,2016-01-04,25.15,27.43,24.85,27.27,1298700,27.27
JKS,2015-12-31,27.639999,28.24,27.549999,27.67,496000,27.67
JMPB,2016-01-04,24.84,24.85,24.76,24.76,2300,24.76
JMPB,2015-12-31,24.879999,24.889999,24.85,24.85,6000,24.85
JMPC,2016-01-04,24.66,24.98,24.66,24.98,1400,24.98
JMPC,2015-12-31,24.91,25.08,24.91,25.08,1600,25.08
JMP,2016-01-04,5.53,5.53,5.39,5.48,75600,5.48
JMP,2015-12-31,5.41,5.46,5.20,5.46,318700,5.46
BTO,2016-01-04,27.780001,27.780001,27.32,27.57,35900,27.57
BTO,2015-12-31,27.90,28.139999,27.709999,28.030001,66000,28.030001
JBT,2016-01-04,49.240002,49.610001,47.639999,47.869999,452600,47.869999
JBT,2015-12-31,50.009998,50.200001,49.009998,49.830002,195600,49.830002
JHS,2016-01-04,13.38,13.45,13.30,13.40,27600,13.40
JHS,2015-12-31,12.99,13.44,12.99,13.43,92600,13.43
HEQ,2016-01-04,14.29,14.32,14.15,14.30,55300,14.30
HEQ,2015-12-31,14.60,14.66,14.39,14.46,134700,14.46
DCTH,2016-01-04,0.51,0.53,0.49,0.49,18900,0.49
DCTH,2015-12-31,0.46,0.50,0.46,0.50,226500,0.50
DGAS,2016-01-04,20.83,21.200001,20.83,21.07,4600,21.07
DGAS,2015-12-31,20.99,21.120001,20.879999,20.99,4000,20.99
DELT,2016-01-04,1.47,1.47,1.47,1.47,000,1.47
DELT,2015-12-31,1.476,1.476,1.40,1.47,1900,1.47
DEPO,2016-01-04,17.73,18.18,17.50,18.16,1174200,18.16
DEPO,2015-12-31,18.74,18.950001,18.07,18.129999,821900,18.129999
DENN,2016-01-04,9.64,9.94,9.38,9.48,660000,9.48
DENN,2015-12-31,10.00,10.00,9.80,9.83,656900,9.83
XRAY,2016-01-04,59.209999,59.869999,58.290001,58.860001,1383200,58.860001
XRAY,2015-12-31,61.200001,61.57,60.75,60.849998,417900,60.849998
DSCI,2016-01-04,4.52,4.62,4.36,4.59,129300,4.59
DSCI,2015-12-31,4.50,4.63,4.41,4.57,103600,4.57
DERM,2016-01-04,33.889999,34.310001,32.584999,33.400002,168900,33.400002
DERM,2015-12-31,34.84,35.169998,34.220001,34.610001,191000,34.610001
DEST,2016-01-04,8.59,8.75,8.15,8.27,205900,8.27
DEST,2015-12-31,9.12,9.15,8.50,8.72,196000,8.72
DXLG,2016-01-04,5.35,5.52,5.20,5.36,301600,5.36
DXLG,2015-12-31,5.56,5.59,5.33,5.52,120500,5.52
DSWL,2016-01-04,1.45,1.45,1.42,1.44,10800,1.44
DSWL,2015-12-31,1.43,1.45,1.42,1.43,41800,1.43
DTRM,2016-01-04,2.53,2.64,2.30,2.32,55000,2.32
DTRM,2015-12-31,2.26,2.60,2.26,2.59,36100,2.59
DXCM,2016-01-04,80.279999,80.330002,77.769997,78.489998,1025300,78.489998
DXCM,2015-12-31,81.860001,83.029999,81.400002,81.900002,1019100,81.900002
DXM,2016-01-04,0.14,0.14,0.11,0.11,74200,0.11
DXM,2015-12-31,0.12,0.14,0.10,0.12,184800,0.12
DHXM,2016-01-04,6.64,6.64,6.10,6.10,1400,6.10
DHXM,2015-12-31,6.62,6.62,6.62,6.62,000,6.62
DMND,2016-01-04,37.970001,38.279999,37.700001,38.060001,196800,38.060001
DMND,2015-12-31,38.779999,39.049999,38.549999,38.549999,261100,38.549999
FANG,2016-01-04,66.449997,67.150002,65.099998,66.110001,1196400,66.110001
FANG,2015-12-31,65.769997,67.669998,65.739998,66.900002,770400,66.900002
DRNA,2016-01-04,11.63,12.05,10.54,11.39,111000,11.39
DRNA,2015-12-31,11.64,12.06,11.52,11.87,180700,11.87
DCIX,2016-01-04,0.80,0.84,0.78,0.80,61600,0.80
DCIX,2015-12-31,0.73,0.85,0.72,0.80,118200,0.80
DMRC,2016-01-04,36.00,38.290001,33.75,34.029999,147600,34.029999
DMRC,2015-12-31,37.720001,37.799999,36.509998,36.509998,98700,36.509998
DRAD,2016-01-04,5.73,5.74,5.50,5.57,117000,5.57
DRAD,2015-12-31,5.59,5.90,5.55,5.79,126600,5.79
DGLY,2016-01-04,6.09,6.25,6.02,6.20,69000,6.20
DGLY,2015-12-31,6.82,6.82,6.21,6.32,132100,6.32
DGII,2016-01-04,11.23,11.25,10.77,10.83,193300,10.83
DGII,2015-12-31,11.71,11.96,11.34,11.38,142200,11.38
DHIL,2016-01-04,187.240005,187.240005,176.50,178.009995,18100,178.009995
DHIL,2015-12-31,191.699997,192.00,188.880005,189.00,8600,189.00
APPS,2016-01-04,1.31,1.31,1.24,1.27,296200,1.27
APPS,2015-12-31,1.34,1.39,1.29,1.33,561700,1.33
DMTX,2016-01-04,11.39,11.44,10.35,10.58,108100,10.58
DMTX,2015-12-31,11.37,11.93,11.01,11.28,81800,11.28
DCOM,2016-01-04,17.219999,17.41,16.860001,16.969999,164400,16.969999
DCOM,2015-12-31,17.959999,17.959999,17.49,17.49,124200,17.49
HPF,2016-01-04,19.469999,19.700001,19.35,19.700001,66600,19.700001
HPF,2015-12-31,19.629999,19.700001,19.57,19.610001,48100,19.610001
JHI,2016-01-04,14.38,14.65,14.24,14.65,41000,14.65
JHI,2015-12-31,14.23,14.42,14.23,14.38,32200,14.38
HPS,2016-01-04,17.73,17.84,17.620001,17.790001,176500,17.790001
HPS,2015-12-31,17.940001,17.940001,17.809999,17.860001,171900,17.860001
HPI,2016-01-04,19.90,20.049999,19.799999,19.98,88200,19.98
HPI,2015-12-31,20.02,20.07,19.950001,20.02,57700,20.02
HTD,2016-01-04,20.280001,20.440001,20.219999,20.42,135500,20.42
HTD,2015-12-31,20.83,20.879999,20.559999,20.57,78300,20.57
HTY,2016-01-04,10.08,10.16,9.78,10.07,52600,10.07
HTY,2015-12-31,10.10,10.32,10.00,10.23,52600,10.23
JCI,2016-01-04,38.869999,39.110001,38.27,39.080002,3814500,39.080002
JCI,2015-12-31,40.00,40.130001,39.48,39.490002,2011300,39.490002
JNJ,2016-01-04,101.709999,101.809998,99.449997,100.480003,12660400,100.480003
JNJ,2015-12-31,103.370003,103.620003,102.690002,102.720001,4566800,102.720001
JMG,2016-01-04,11.97,12.04,11.96,11.96,161200,11.96
JMG,2015-12-31,12.05,12.13,11.995,12.02,72900,12.02
JPEP,2016-01-04,4.89,5.12,4.80,4.97,240500,4.97
JPEP,2015-12-31,4.36,5.01,4.19,4.92,120400,4.92
JFC,2016-01-04,15.03,15.03,14.40,14.56,1500,14.56
JFC,2015-12-31,15.15,15.32,15.15,15.32,400,15.32
JMEI,2016-01-04,8.40,8.82,8.40,8.59,3402500,8.59
JMEI,2015-12-31,9.00,9.17,8.91,9.06,1184600,9.06
JNPR,2016-01-04,27.190001,27.43,26.83,27.41,5215900,27.41
JNPR,2015-12-31,27.60,27.780001,27.43,27.60,2832200,27.60
JE,2016-01-04,7.00,7.11,6.78,6.97,136300,6.97
JE,2015-12-31,7.18,7.21,7.10,7.12,173700,7.12
JP,2016-01-04,9.93,10.08,9.75,9.75,15100,9.75
JP,2015-12-31,9.99,10.47,9.86,10.12,80900,10.12
LRN,2016-01-04,8.67,8.73,8.31,8.55,189500,8.55
LRN,2015-12-31,8.82,9.10,8.78,8.80,181000,8.80
KAI,2016-01-04,40.080002,40.080002,37.91,38.169998,36000,38.169998
KAI,2015-12-31,41.540001,41.689999,40.580002,40.610001,35700,40.610001
KAMN,2016-01-04,39.669998,40.540001,39.450001,40.419998,166700,40.419998
KAMN,2015-12-31,41.220001,41.470001,40.759998,40.810001,81400,40.810001
KSU,2016-01-04,73.18,74.580002,72.870003,73.720001,2809500,73.720001
KSU,2015-12-31,73.57,75.989998,73.529999,74.669998,1329700,74.669998
KS,2016-01-04,22.10,22.10,21.459999,21.93,770300,21.93
KS,2015-12-31,22.870001,22.959999,22.440001,22.59,869700,22.59
KAR,2016-01-04,36.689999,36.959999,36.369999,36.919998,2439700,36.919998
KAR,2015-12-31,37.189999,37.369999,37.029999,37.029999,966400,37.029999
KED,2016-01-04,17.559999,18.219999,17.040001,17.620001,62300,17.620001
KED,2015-12-31,16.299999,17.92,16.299999,17.559999,88500,17.559999
KYE,2016-01-04,8.34,8.70,8.24,8.65,217100,8.65
KYE,2015-12-31,7.94,8.60,7.81,8.47,477600,8.47
KATE,2016-01-04,17.309999,17.959999,17.16,17.92,2686600,17.92
KATE,2015-12-31,17.370001,17.93,17.299999,17.77,1930800,17.77
DPRX,2016-01-04,11.12,12.23,9.74,10.04,50400,10.04
DPRX,2015-12-31,10.96,11.45,10.60,11.20,19000,11.20
DIOD,2016-01-04,22.620001,22.940001,22.07,22.299999,164500,22.299999
DIOD,2015-12-31,23.049999,23.120001,22.780001,22.98,203800,22.98
DISCA,2016-01-04,26.129999,26.85,25.90,26.41,2761300,26.41
DISCA,2015-12-31,26.50,26.91,26.299999,26.68,1691800,26.68
DISCB,2016-01-04,26.299999,26.299999,26.299999,26.299999,500,26.299999
DISCB,2015-12-31,27.030001,27.030001,27.030001,27.030001,000,27.030001
DISCK,2016-01-04,24.719999,25.290001,24.719999,25.16,2651900,25.16
DISCK,2015-12-31,24.950001,25.49,24.860001,25.219999,1239600,25.219999
DSCO,2016-01-04,0.21,0.23,0.20,0.21,777900,0.21
DSCO,2015-12-31,0.21,0.23,0.20,0.21,947900,0.21
DISH,2016-01-04,56.110001,57.32,55.82,57.290001,1337500,57.290001
DISH,2015-12-31,57.110001,57.799999,57.049999,57.18,959500,57.18
DVCR,2016-01-04,8.16,8.39,8.16,8.39,2000,8.39
DVCR,2015-12-31,8.14,8.41,7.70,8.15,6600,8.15
SAUC,2016-01-04,2.14,2.30,2.00,2.04,26900,2.04
SAUC,2015-12-31,2.42,2.42,2.15,2.25,105000,2.25
DLHC,2016-01-04,3.78,4.13,3.41,4.03,22600,4.03
DLHC,2015-12-31,4.16,4.20,4.12,4.20,15400,4.20
DNBF,2016-01-04,28.799999,29.42,27.08,28.51,2300,28.51
DNBF,2015-12-31,28.639999,29.50,28.639999,29.50,300,29.50
DLTR,2016-01-04,76.839996,78.82,76.089996,78.809998,4551500,78.809998
DLTR,2015-12-31,77.43,78.220001,77.139999,77.220001,1140200,77.220001
DGICA,2016-01-04,14.01,14.28,13.85,14.05,25000,14.05
DGICA,2015-12-31,14.39,14.39,14.03,14.08,14000,14.08
DGICB,2016-01-04,16.52,16.52,16.52,16.52,000,16.52
DGICB,2015-12-31,16.52,16.52,16.52,16.52,000,16.52
DMLP,2016-01-04,9.92,10.47,9.49,9.85,136100,9.85
DMLP,2015-12-31,9.29,10.03,9.21,9.89,234400,9.89
DORM,2016-01-04,46.900002,47.32,46.110001,46.50,365700,46.50
DORM,2015-12-31,48.799999,49.00,47.470001,47.470001,234700,47.470001
EAGL,2016-01-04,10.50,10.50,9.66,9.73,2500,9.73
EAGL,2015-12-31,9.80,9.80,9.56,9.56,2300,9.56
DRWI,2016-01-04,0.11,0.12,0.11,0.11,281800,0.11
DRWI,2015-12-31,0.12,0.12,0.11,0.11,535000,0.11
DWA,2016-01-04,24.98,24.98,23.18,23.99,1479300,23.99
DWA,2015-12-31,26.01,26.51,25.209999,25.77,447100,25.77
KMF,2016-01-04,12.17,12.55,11.84,12.46,221000,12.46
KMF,2015-12-31,11.48,12.42,11.27,12.37,561200,12.37
KYN,2016-01-04,17.25,17.60,16.610001,17.40,1311600,17.40
KYN,2015-12-31,16.10,17.440001,15.91,17.290001,1921000,17.290001
KB,2016-01-04,27.040001,27.219999,26.870001,27.09,123700,27.09
KB,2015-12-31,28.139999,28.139999,27.860001,27.870001,97700,27.870001
KBR,2016-01-04,16.700001,17.01,16.530001,16.950001,1414300,16.950001
KBR,2015-12-31,16.92,17.129999,16.709999,16.92,870100,16.92
KBH,2016-01-04,12.27,12.31,11.85,12.04,6011700,12.04
KBH,2015-12-31,12.41,12.51,12.32,12.33,2408600,12.33
KCG,2016-01-04,12.12,12.36,12.04,12.33,552500,12.33
KCG,2015-12-31,12.35,12.52,12.28,12.31,240300,12.31
KAP,2016-01-04,24.799999,24.799999,24.50,24.700001,3100,24.700001
KAP,2015-12-31,24.42,24.799999,24.42,24.799999,8100,24.799999
K,2016-01-04,71.589996,71.68,70.860001,71.610001,2036400,71.610001
K,2015-12-31,72.790001,72.900002,71.980003,72.269997,957600,72.269997
KEM,2016-01-04,2.37,2.44,2.22,2.41,254700,2.41
KEM,2015-12-31,2.43,2.54,2.36,2.37,535200,2.37
KMPA,2016-01-04,26.50,26.75,26.50,26.74,4500,26.74
KMPA,2015-12-31,26.559999,26.58,26.530001,26.57,2100,26.57
KMPR,2016-01-04,36.66,36.73,35.639999,35.82,196600,35.82
KMPR,2015-12-31,37.93,38.130001,37.220001,37.25,133400,37.25
KMT,2016-01-04,18.77,19.379999,18.219999,19.209999,2307800,19.209999
KMT,2015-12-31,18.809999,19.67,18.809999,19.200001,1409200,19.200001
KW,2016-01-04,24.26,24.26,23.299999,23.540001,411300,23.540001
KW,2015-12-31,24.09,24.40,23.870001,24.08,290200,24.08
JONE,2016-01-04,3.94,4.01,3.62,3.78,188100,3.78
JONE,2015-12-31,3.66,3.94,3.66,3.85,127000,3.85
JOY,2016-01-04,11.86,12.79,11.82,12.55,6393700,12.55
JOY,2015-12-31,12.76,13.05,12.52,12.61,3146800,12.61
PDT,2016-01-04,13.62,13.72,13.50,13.72,133100,13.72
PDT,2015-12-31,13.63,13.74,13.62,13.71,134600,13.71
JLL,2016-01-04,157.490005,157.490005,152.210007,155.029999,359800,155.029999
JLL,2015-12-31,158.470001,161.190002,157.509995,159.860001,331500,159.860001
KWN,2016-01-04,25.459999,25.540001,25.459999,25.530001,700,25.530001
KWN,2015-12-31,25.58,25.65,25.58,25.65,1800,25.65
EAGLU,2016-01-04,10.00,10.00,10.00,10.00,94600,10.00
EAGLU,2015-12-31,10.00,10.00,10.00,10.00,500,10.00
KEN,2016-01-04,9.83,9.84,9.74,9.77,5500,9.77
KEN,2015-12-31,10.10,10.10,9.95,10.02,9200,10.02
KEYS,2016-01-04,27.93,28.15,27.75,27.809999,951900,27.809999
KEYS,2015-12-31,28.48,28.700001,28.299999,28.33,588200,28.33
KEY,2016-01-04,12.99,13.03,12.85,12.96,18029800,12.96
KEY,2015-12-31,13.17,13.37,13.13,13.19,9400400,13.19
KEG,2016-01-04,0.47,0.50,0.45,0.48,847600,0.48
KEG,2015-12-31,0.46,0.52,0.43,0.48,1353400,0.48
KRC,2016-01-04,62.709999,62.880001,61.610001,62.099998,577600,62.099998
KRC,2015-12-31,63.900002,64.029999,62.900002,63.279999,575600,63.279999
KIM,2016-01-04,26.17,26.190001,25.51,25.75,4003100,25.75
KIM,2015-12-31,26.67,26.780001,26.450001,26.459999,2394600,26.459999
KND,2016-01-04,11.69,11.93,11.33,11.83,1058800,11.83
KND,2015-12-31,11.83,12.04,11.79,11.91,535800,11.91
KMB,2016-01-04,125.910004,126.57,124.559998,126.480003,2730500,126.480003
KMB,2015-12-31,128.50,129.279999,127.290001,127.300003,1428600,127.300003
KMI,2016-01-04,14.89,15.50,14.83,15.27,33493300,15.27
KMI,2015-12-31,14.40,15.05,14.40,14.92,30078000,14.92
DSKX,2016-01-04,2.52,2.70,2.49,2.56,55700,2.56
DSKX,2015-12-31,2.51,2.65,2.49,2.57,40400,2.57
KING,2016-01-04,17.860001,17.879999,17.83,17.879999,1094200,17.879999
KING,2015-12-31,17.879999,17.90,17.870001,17.879999,540100,17.879999
DSPG,2016-01-04,9.32,9.32,8.52,8.66,174700,8.66
DSPG,2015-12-31,9.49,9.59,9.41,9.44,47500,9.44
DRYS,2016-01-04,0.17,0.17,0.15,0.16,7718200,0.16
DRYS,2015-12-31,0.15,0.19,0.15,0.17,11192700,0.17
CADT,2016-01-04,10.07,10.07,10.07,10.07,000,10.07
CADT,2015-12-31,10.07,10.07,10.07,10.07,000,10.07
CADTU,2016-01-04,10.10,10.10,10.10,10.10,000,10.10
CADTU,2015-12-31,10.10,10.10,10.10,10.10,1000,10.10
CADTW,2016-01-04,0.021,0.10,0.021,0.10,9600,0.10
CADTW,2015-12-31,0.10,0.10,0.10,0.10,000,0.10
DLTH,2016-01-04,14.51,14.945,14.29,14.73,105900,14.73
DLTH,2015-12-31,14.59,14.899,14.56,14.59,84600,14.59
DNKN,2016-01-04,41.900002,42.02,40.220001,40.939999,3062900,40.939999
DNKN,2015-12-31,42.549999,42.959999,42.290001,42.59,951200,42.59
DTSI,2016-01-04,22.059999,22.389999,21.629999,22.16,89500,22.16
DTSI,2015-12-31,22.799999,22.98,22.549999,22.58,53400,22.58
DRRX,2016-01-04,2.13,2.29,2.00,2.04,477000,2.04
DRRX,2015-12-31,2.22,2.29,2.19,2.21,299900,2.21
DYAX,2016-01-04,37.57,37.709999,37.540001,37.610001,2514200,37.610001
DYAX,2015-12-31,37.540001,37.740002,37.540001,37.619999,792100,37.619999
DXPE,2016-01-04,22.50,23.690001,21.35,21.91,214600,21.91
DXPE,2015-12-31,23.299999,23.43,22.77,22.799999,115200,22.799999
DYSL,2016-01-04,1.86,1.86,1.72,1.79,12100,1.79
DYSL,2015-12-31,1.84,1.84,1.79,1.83,1400,1.83
BOOM,2016-01-04,6.89,7.15,6.89,7.10,65700,7.10
BOOM,2015-12-31,6.79,7.09,6.79,6.99,50100,6.99
DVAX,2016-01-04,23.549999,24.00,22.870001,23.15,712200,23.15
DVAX,2015-12-31,23.83,24.389999,23.60,24.16,759800,24.16
ETFC,2016-01-04,28.879999,29.00,28.18,28.780001,3781500,28.780001
ETFC,2015-12-31,29.77,30.15,29.629999,29.639999,2110100,29.639999
EGBN,2016-01-04,49.459999,49.810001,48.310001,48.450001,146700,48.450001
EGBN,2015-12-31,50.919998,51.599998,50.099998,50.470001,98600,50.470001
EBMT,2016-01-04,12.30,12.30,12.00,12.00,3500,12.00
EBMT,2015-12-31,12.34,12.41,12.34,12.36,1100,12.36
EGRX,2016-01-04,86.50,87.239998,85.260002,86.150002,444800,86.150002
EGRX,2015-12-31,88.699997,90.239998,88.260002,88.669998,344700,88.669998
ELNK,2016-01-04,7.33,7.33,6.93,6.95,1056900,6.95
ELNK,2015-12-31,7.50,7.57,7.42,7.43,1389600,7.43
EGLE,2016-01-04,3.49,3.49,3.22,3.25,82800,3.25
EGLE,2015-12-31,3.49,3.71,3.49,3.52,85000,3.52
DYNT,2016-01-04,2.75,2.95,2.75,2.95,22600,2.95
DYNT,2015-12-31,2.86,2.96,2.86,2.96,8800,2.96
EACQ,2016-01-04,9.90,9.90,9.90,9.90,000,9.90
EACQ,2015-12-31,10.25,10.25,9.75,9.90,17700,9.90
EWBC,2016-01-04,41.07,41.07,40.220001,40.57,939700,40.57
EWBC,2015-12-31,41.849998,42.240002,41.50,41.560001,502600,41.560001
KFS,2016-01-04,4.49,4.59,4.49,4.53,11700,4.53
KFS,2015-12-31,4.43,4.57,4.43,4.57,4700,4.57
KGC,2016-01-04,1.85,1.91,1.83,1.89,6894300,1.89
KGC,2015-12-31,1.82,1.84,1.78,1.82,5319500,1.82
KEX,2016-01-04,51.990002,52.130001,50.50,51.220001,2006000,51.220001
KEX,2015-12-31,52.580002,53.130001,52.16,52.619999,1259700,52.619999
KRG,2016-01-04,25.40,25.43,24.77,24.860001,954700,24.860001
KRG,2015-12-31,26.26,26.32,25.879999,25.93,731400,25.657001
KKR,2016-01-04,15.30,15.88,15.21,15.78,2795400,15.78
KKR,2015-12-31,15.52,15.87,15.42,15.59,3330200,15.59
KFH,2016-01-04,26.34,26.559999,26.15,26.540001,24100,26.540001
KFH,2015-12-31,26.34,26.559999,26.34,26.469999,18000,26.469999
KFI,2016-01-04,25.99,26.16,25.90,26.049999,3800,26.049999
KFI,2015-12-31,26.360001,26.40,26.030001,26.17,17100,26.17
KIO,2016-01-04,13.73,13.82,13.71,13.80,47900,13.80
KIO,2015-12-31,13.85,13.93,13.81,13.87,75900,13.87
KMG,2016-01-04,22.74,23.35,21.65,22.92,73100,22.92
KMG,2015-12-31,23.690001,23.690001,22.92,23.02,49300,23.02
KNX,2016-01-04,23.73,24.16,23.50,23.889999,1225900,23.889999
KNX,2015-12-31,24.23,24.67,23.950001,24.23,574600,24.23
KNL,2016-01-04,18.469999,18.709999,18.360001,18.379999,426900,18.379999
KNL,2015-12-31,19.030001,19.280001,18.790001,18.799999,187500,18.799999
KN,2016-01-04,13.78,14.74,13.53,14.04,2089800,14.04
KN,2015-12-31,13.63,13.74,13.19,13.33,616500,13.33
KNOP,2016-01-04,13.53,14.23,13.30,14.17,109800,14.17
KNOP,2015-12-31,13.23,13.69,13.16,13.49,150400,13.49
KSS,2016-01-04,46.91,49.560001,46.349998,49.549999,5200600,49.549999
KSS,2015-12-31,48.16,48.77,47.619999,47.630001,1872700,47.630001
PHG,2016-01-04,24.77,25.030001,24.58,25.01,1490600,25.01
PHG,2015-12-31,25.59,25.68,25.43,25.450001,881800,25.450001
KEP,2016-01-04,20.85,20.99,20.780001,20.92,347700,20.92
KEP,2015-12-31,21.35,21.469999,21.16,21.17,124700,21.17
KOP,2016-01-04,18.059999,18.790001,17.60,18.610001,202500,18.610001
KOP,2015-12-31,17.719999,18.51,17.34,18.25,268300,18.25
KF,2016-01-04,31.01,31.01,30.52,30.67,10800,30.67
KF,2015-12-31,31.709999,31.889999,31.68,31.85,10100,31.85
KFY,2016-01-04,32.720001,32.720001,31.68,31.76,378100,31.76
KFY,2015-12-31,33.439999,33.84,33.080002,33.18,231500,33.18
KEF,2016-01-04,6.84,6.89,6.78,6.86,10600,6.86
KEF,2015-12-31,6.97,7.02,6.97,6.97,13400,6.97
KRA,2016-01-04,16.360001,16.629999,16.129999,16.450001,387100,16.450001
KRA,2015-12-31,16.93,16.93,16.51,16.610001,432600,16.610001
KOS,2016-01-04,5.23,5.38,5.11,5.34,1764800,5.34
KOS,2015-12-31,5.08,5.20,5.04,5.20,780800,5.20
KR,2016-01-04,41.16,41.27,40.669998,41.16,9914900,41.16
KR,2015-12-31,42.09,42.139999,41.669998,41.830002,4318100,41.830002
KKD,2016-01-04,14.86,14.89,14.57,14.68,498200,14.68
KKD,2015-12-31,15.19,15.37,15.06,15.07,556000,15.07
KRO,2016-01-04,5.45,5.67,5.39,5.65,313700,5.65
KRO,2015-12-31,5.49,5.67,5.49,5.64,384500,5.64
KT,2016-01-04,11.71,11.77,11.61,11.76,212400,11.76
KT,2015-12-31,11.93,11.94,11.83,11.91,286300,11.91
SCX,2016-01-04,9.72,10.11,9.72,10.02,11400,10.02
SCX,2015-12-31,9.90,10.05,9.72,9.72,8000,9.72
KYO,2016-01-04,45.32,45.32,44.759998,45.200001,11000,45.200001
KYO,2015-12-31,46.450001,46.450001,46.09,46.110001,6800,46.110001
LB,2016-01-04,94.599998,94.720001,93.309998,94.00,2055300,94.00
LB,2015-12-31,96.519997,96.949997,95.800003,95.82,1022300,95.82
EML,2016-01-04,18.75,19.040001,18.48,18.98,12900,18.98
EML,2015-12-31,18.42,18.799999,17.719999,18.799999,11000,18.799999
EBAY,2016-01-04,27.110001,27.25,26.08,26.43,19028800,26.43
EBAY,2015-12-31,27.629999,27.690001,27.450001,27.48,4896100,27.48
EVBS,2016-01-04,7.00,7.10,6.81,6.87,8100,6.87
EVBS,2015-12-31,7.04,7.21,7.04,7.18,3300,7.18
EBIX,2016-01-04,32.060001,32.25,31.209999,31.309999,359000,31.309999
EBIX,2015-12-31,33.299999,33.299999,32.25,32.790001,397300,32.790001
ELON,2016-01-04,5.64,5.70,5.54,5.55,13200,5.55
ELON,2015-12-31,5.63,5.80,5.63,5.64,17100,5.64
ECHO,2016-01-04,20.00,21.290001,19.85,21.01,469400,21.01
ECHO,2015-12-31,20.74,20.879999,20.35,20.389999,324900,20.389999
ECTE,2016-01-04,1.40,1.49,1.40,1.45,1500,1.45
ECTE,2015-12-31,1.42,1.49,1.42,1.42,15900,1.42
ECAC,2016-01-04,9.95,9.95,9.95,9.95,200,9.95
SATS,2016-01-04,38.599998,39.470001,37.990002,38.830002,171400,38.830002
SATS,2015-12-31,38.139999,40.049999,37.650002,39.110001,391400,39.110001
EEI,2016-01-04,10.11,10.24,10.00,10.20,9500,10.20
EEI,2015-12-31,10.30,10.43,10.20,10.23,8800,10.23
ECACU,2016-01-04,10.00,10.00,10.00,10.00,000,10.00
ECACU,2015-12-31,10.00,10.00,10.00,10.00,000,10.00
ESES,2016-01-04,2.91,3.07,2.855,2.86,10200,2.86
ESES,2015-12-31,2.97,3.32,2.97,3.13,5300,3.13
EDAP,2016-01-04,4.15,4.21,3.95,3.97,124700,3.97
EDAP,2015-12-31,4.21,4.37,4.12,4.13,94100,4.13
EDGE,2016-01-04,12.29,12.70,11.75,12.40,75700,12.40
EDGE,2015-12-31,12.71,13.07,12.26,12.50,114500,12.50
EDUC,2016-01-04,10.69,11.27,10.60,10.93,54500,10.93
EDUC,2015-12-31,10.81,11.18,10.62,11.07,38600,11.07
EDGW,2016-01-04,8.00,8.23,7.92,8.02,8000,8.02
EDGW,2015-12-31,8.00,8.09,7.96,8.01,13400,8.01
EFUT,2016-01-04,8.81,9.25,8.45,9.17,34400,9.17
EFUT,2015-12-31,9.68,9.77,8.80,8.90,93600,8.90
EHTH,2016-01-04,9.81,10.35,9.60,10.28,203100,10.28
EHTH,2015-12-31,10.19,10.26,9.87,9.98,158600,9.98
EGLT,2016-01-04,10.68,11.81,10.00,10.98,156000,10.98
EGLT,2015-12-31,10.40,11.27,10.22,11.02,69500,11.02
LOCO,2016-01-04,12.29,12.70,12.02,12.60,663900,12.60
LOCO,2015-12-31,12.53,12.815,12.50,12.63,431700,12.63
LLL,2016-01-04,117.849998,117.849998,115.959999,117.279999,473300,117.279999
LLL,2015-12-31,120.260002,120.739998,119.120003,119.510002,258100,119.510002
EMITF,2016-01-04,0.84,0.84,0.69,0.69,15400,0.69
EMITF,2015-12-31,0.66,0.68,0.63,0.67,63000,0.67
LQ,2016-01-04,13.39,13.47,13.17,13.40,887400,13.40
LQ,2015-12-31,13.79,13.84,13.53,13.61,736400,13.61
EGAN,2016-01-04,4.25,4.25,4.02,4.06,7100,4.06
EGAN,2015-12-31,4.34,4.54,4.23,4.26,14600,4.26
LADR,2016-01-04,12.29,12.76,12.23,12.75,227000,12.75
LADR,2015-12-31,12.31,12.55,12.23,12.42,178900,12.42
LG,2016-01-04,58.07,59.540001,57.799999,58.619999,345000,58.619999
LG,2015-12-31,60.52,60.790001,59.240002,59.41,172800,59.41
LPI,2016-01-04,8.14,8.61,8.02,8.52,3654400,8.52
LPI,2015-12-31,7.84,8.15,7.72,7.99,2535100,7.99
LH,2016-01-04,121.860001,123.360001,121.730003,122.889999,799800,122.889999
LH,2015-12-31,123.760002,124.669998,123.230003,123.639999,603500,123.639999
LDR,2016-01-04,32.419998,32.599998,32.060001,32.549999,142800,32.549999
LDR,2015-12-31,33.029999,33.73,32.490002,32.919998,84400,32.919998
LCI,2016-01-04,39.509998,40.389999,38.799999,39.509998,839900,39.509998
LCI,2015-12-31,40.91,41.380001,40.099998,40.119999,513900,40.119999
LVS,2016-01-04,42.799999,43.400002,41.450001,43.400002,6463200,43.400002
LVS,2015-12-31,43.650002,44.25,43.509998,43.84,2971100,43.84
LHO,2016-01-04,24.83,24.860001,24.280001,24.66,2003800,24.66
LHO,2015-12-31,25.65,25.860001,25.139999,25.16,2292500,25.16
LFL,2016-01-04,5.23,5.28,5.09,5.19,289600,5.19
LFL,2015-12-31,5.28,5.49,5.25,5.39,341700,5.39
LDF,2016-01-04,7.22,7.29,7.21,7.24,9000,7.24
LDF,2015-12-31,7.49,7.49,7.43,7.43,8300,7.43
LAZ,2016-01-04,43.73,44.619999,43.32,44.509998,735800,44.509998
LAZ,2015-12-31,44.759998,45.459999,44.630001,45.009998,531200,45.009998
LGI,2016-01-04,12.88,12.89,12.62,12.81,33900,12.81
LGI,2015-12-31,13.12,13.12,12.94,13.08,48700,13.08
LOR,2016-01-04,8.99,8.99,8.85,8.96,17800,8.96
LOR,2015-12-31,9.05,9.17,9.02,9.11,43900,9.11
LEA,2016-01-04,121.779999,122.089996,119.489998,120.709999,465300,120.709999
LEA,2015-12-31,123.959999,124.559998,122.82,122.830002,365200,122.830002
LZB,2016-01-04,23.91,24.00,23.299999,23.879999,903500,23.879999
LZB,2015-12-31,24.370001,24.74,24.309999,24.42,440900,24.42
LF,2016-01-04,0.71,0.74,0.70,0.74,184900,0.74
LF,2015-12-31,0.68,0.74,0.68,0.71,811000,0.71
BWG,2016-01-04,11.50,11.60,11.44,11.59,119400,11.59
BWG,2015-12-31,11.65,11.73,11.54,11.58,540200,11.58
LEE,2016-01-04,1.68,1.72,1.63,1.70,48400,1.70
LEE,2015-12-31,1.61,1.70,1.60,1.68,79300,1.68
CVB,2016-01-04,10.52,10.52,10.52,10.52,000,10.52
CVB,2015-12-31,10.52,10.52,10.52,10.52,000,10.52
LM,2016-01-04,38.27,39.779999,37.900002,39.73,2064600,39.73
LM,2015-12-31,39.060001,39.880001,38.27,39.23,583300,39.23
LEG,2016-01-04,41.27,41.509998,40.50,41.02,1335100,41.02
LEG,2015-12-31,42.419998,42.529999,42.009998,42.02,468800,42.02
JBK,2016-01-04,25.00,25.00,24.76,25.00,2500,25.00
JBK,2015-12-31,25.10,25.10,24.940001,24.940001,5500,24.940001
KCC,2016-01-04,28.559999,28.559999,28.559999,28.559999,000,28.559999
KCC,2015-12-31,28.559999,28.559999,28.559999,28.559999,000,28.559999
KTP,2016-01-04,16.90,17.24,16.459999,17.00,7600,17.00
KTP,2015-12-31,16.40,17.280001,16.01,16.549999,13100,16.549999
LDOS,2016-01-04,55.240002,55.389999,53.650002,54.130001,486200,54.130001
LDOS,2015-12-31,57.130001,57.130001,56.09,56.259998,416700,56.259998
KTN,2016-01-04,31.00,31.00,30.549999,30.99,3700,30.99
KTN,2015-12-31,31.25,31.25,31.25,31.25,000,31.25
KTH,2016-01-04,32.099998,32.099998,32.049999,32.07,1600,32.07
KTH,2015-12-31,32.32,32.470001,32.32,32.369999,800,32.369999
XKE,2016-01-04,4.46,4.46,4.09,4.17,3900,4.17
XKE,2015-12-31,4.36,4.57,4.36,4.46,1000,4.46
ERI,2016-01-04,10.85,10.91,10.37,10.59,216500,10.59
ERI,2015-12-31,11.06,11.20,10.78,11.00,332700,11.00
ESLT,2016-01-04,87.970001,87.970001,86.50,86.650002,20300,86.650002
ESLT,2015-12-31,87.379997,88.510002,87.07,88.330002,23500,88.330002
ELRC,2016-01-04,9.07,9.13,8.97,9.07,45100,9.07
ELRC,2015-12-31,9.23,9.37,9.08,9.20,50200,9.20
ESIO,2016-01-04,5.13,5.68,4.96,5.60,116600,5.60
ESIO,2015-12-31,5.17,5.20,5.13,5.19,127700,5.19
EA,2016-01-04,67.18,67.57,65.099998,66.099998,4043300,66.099998
EA,2015-12-31,69.440002,69.669998,68.709999,68.720001,1136600,68.720001
EFII,2016-01-04,45.869999,46.169998,44.990002,45.110001,421000,45.110001
EFII,2015-12-31,47.490002,47.759998,46.689999,46.740002,205700,46.740002
ELEC,2016-01-04,9.52,9.57,9.52,9.53,475400,9.53
ELEC,2015-12-31,9.63,9.65,9.50,9.64,5000,9.64
ELSE,2016-01-04,3.58,3.75,3.46,3.46,22100,3.46
ELSE,2015-12-31,3.70,3.70,3.58,3.58,1100,3.58
EBIO,2016-01-04,2.97,3.00,2.86,2.89,30000,2.89
EBIO,2015-12-31,2.87,3.08,2.87,3.01,64200,3.01
RDEN,2016-01-04,9.70,9.91,9.24,9.70,175900,9.70
RDEN,2015-12-31,10.06,10.53,9.75,9.90,111900,9.90
CAPX,2016-01-04,22.75,22.75,22.75,22.75,000,22.75
CAPX,2015-12-31,22.75,22.75,22.75,22.75,100,22.75
ESBK,2016-01-04,20.49,20.49,19.530001,19.84,2400,19.84
ESBK,2015-12-31,19.42,19.879999,19.299999,19.879999,2900,19.879999
LONG,2016-01-04,16.870001,17.00,16.870001,16.969999,27000,16.969999
LONG,2015-12-31,17.01,17.139999,17.01,17.110001,9100,17.110001
ELTK,2016-01-04,1.20,1.26,1.20,1.21,7400,1.21
ELTK,2015-12-31,1.25,1.28,1.24,1.27,39600,1.27
EMCI,2016-01-04,24.59,25.00,24.34,24.73,45400,24.73
EMCI,2015-12-31,25.700001,26.309999,25.07,25.299999,15900,25.299999
EMMS,2016-01-04,0.63,0.67,0.63,0.65,33700,0.65
EMMS,2015-12-31,0.65,0.69,0.60,0.64,257900,0.64
EMKR,2016-01-04,6.05,6.15,6.00,6.00,330900,6.00
EMKR,2015-12-31,6.23,6.25,6.08,6.13,233100,6.13
EMCF,2016-01-04,24.549999,24.60,23.860001,24.01,1000,24.01
EMCF,2015-12-31,24.60,24.60,24.00,24.00,900,24.00
EMMSP,2016-01-04,1.85,1.85,1.85,1.85,000,1.85
EMMSP,2015-12-31,2.08,2.08,1.85,1.85,1700,1.85
NYNY,2016-01-04,17.66,18.17,16.530001,18.09,54700,18.09
NYNY,2015-12-31,17.76,18.08,17.32,18.00,37400,18.00
LEJU,2016-01-04,5.59,5.68,5.36,5.45,122400,5.45
LEJU,2015-12-31,5.59,5.73,5.57,5.72,122900,5.72
LC,2016-01-04,10.77,11.09,10.60,11.08,3247300,11.08
LC,2015-12-31,10.84,11.15,10.83,11.05,3129400,11.05
LEN,2016-01-04,48.150002,48.290001,45.889999,46.709999,5948700,46.709999
LEN,2015-12-31,49.220001,49.630001,48.889999,48.91,1587900,48.91
LII,2016-01-04,123.629997,124.300003,122.360001,124.239998,407100,124.239998
LII,2015-12-31,126.00,127.019997,124.809998,124.900002,253500,124.900002
LPL,2016-01-04,10.04,10.09,9.95,10.06,577500,10.06
LPL,2015-12-31,10.51,10.52,10.43,10.44,170500,10.44
LVLT,2016-01-04,53.470001,53.52,51.970001,53.09,2361500,53.09
LVLT,2015-12-31,53.98,54.669998,53.759998,54.360001,1286700,54.360001
USA,2016-01-04,5.28,5.28,5.17,5.22,447300,5.22
USA,2015-12-31,5.31,5.40,5.31,5.35,436000,5.35
LXP,2016-01-04,7.93,7.94,7.78,7.91,2079300,7.91
LXP,2015-12-31,8.08,8.15,7.98,8.00,1215200,8.00
LXK,2016-01-04,31.73,31.809999,30.309999,30.639999,1008400,30.639999
LXK,2015-12-31,33.27,33.48,32.419998,32.450001,552900,32.450001
ERS,2016-01-04,3.62,3.62,3.37,3.55,2700,3.55
ERS,2015-12-31,3.66,3.76,3.49,3.49,5100,3.49
LUK,2016-01-04,17.040001,17.190001,16.77,17.02,2252800,17.02
LUK,2015-12-31,17.01,17.450001,16.99,17.389999,2402500,17.389999
ENTA,2016-01-04,32.439999,34.34,29.01,34.189999,204700,34.189999
ENTA,2015-12-31,33.389999,33.630001,32.91,33.02,106200,33.02
WIRE,2016-01-04,36.220001,36.619999,35.59,36.310001,106200,36.310001
WIRE,2015-12-31,38.189999,38.369999,37.029999,37.09,95800,37.09
ECPG,2016-01-04,28.66,29.200001,27.870001,29.120001,248500,29.120001
ECPG,2015-12-31,29.85,30.389999,29.08,29.08,239800,29.08
ECYT,2016-01-04,3.94,3.99,3.87,3.92,222200,3.92
ECYT,2015-12-31,3.98,4.16,3.96,4.01,227500,4.01
ENDP,2016-01-04,59.759998,60.599998,59.02,59.82,3094300,59.82
ENDP,2015-12-31,62.240002,62.950001,60.939999,61.220001,1496100,61.220001
WATT,2016-01-04,7.98,8.415,7.96,8.36,272500,8.36
WATT,2015-12-31,7.93,8.14,7.75,7.91,227300,7.91
ELGX,2016-01-04,9.68,9.89,9.59,9.83,708000,9.83
ELGX,2015-12-31,9.92,10.20,9.89,9.90,346300,9.90
EFOI,2016-01-04,13.55,13.72,13.02,13.35,251300,13.35
EFOI,2015-12-31,14.00,14.20,13.70,13.75,102900,13.75
EIGI,2016-01-04,10.83,10.83,10.32,10.63,504800,10.63
EIGI,2015-12-31,11.07,11.52,10.92,10.93,762600,10.93
ERII,2016-01-04,6.80,6.98,6.65,6.90,368000,6.90
ERII,2015-12-31,7.11,7.17,7.00,7.07,165500,7.07
ENOC,2016-01-04,3.78,3.78,3.41,3.66,659500,3.66
ENOC,2015-12-31,3.90,4.10,3.82,3.85,619600,3.85
ENPH,2016-01-04,3.43,3.56,3.19,3.49,750200,3.49
ENPH,2015-12-31,3.51,3.60,3.40,3.51,618200,3.51
ENG,2016-01-04,0.98,1.00,0.94,0.94,40600,0.94
ENG,2015-12-31,0.96,0.97,0.84,0.97,126100,0.97
ESGR,2016-01-04,149.789993,150.820007,148.050003,150.210007,72900,150.210007
ESGR,2015-12-31,156.039993,156.039993,149.899994,150.039993,23000,150.039993
ENFC,2016-01-04,18.59,18.99,18.549999,18.709999,13100,18.709999
ENFC,2015-12-31,18.92,19.358,18.92,19.358,3100,19.358
ENTL,2016-01-04,16.43,17.16,15.85,16.99,141600,16.99
ENTL,2015-12-31,16.90,17.014999,16.530001,16.860001,24700,16.860001
ENTG,2016-01-04,13.01,13.80,12.74,12.78,570700,12.78
ENTG,2015-12-31,13.51,13.63,13.23,13.27,356900,13.27
ETRM,2016-01-04,0.15,0.15,0.12,0.13,929400,0.13
ETRM,2015-12-31,0.18,0.18,0.12,0.13,3477400,0.13
EBTC,2016-01-04,22.719999,22.77,22.01,22.040001,9500,22.040001
EBTC,2015-12-31,23.32,24.48,22.50,22.85,5600,22.85
EFSC,2016-01-04,28.030001,28.200001,27.610001,28.030001,121600,28.030001
EFSC,2015-12-31,29.040001,29.040001,28.280001,28.35,132400,28.35
ENZN,2016-01-04,0.70,0.70,0.65,0.65,329900,0.65
ENZN,2015-12-31,0.73,0.73,0.67,0.68,536900,0.68
EGT,2016-01-04,1.89,2.18,1.89,1.99,5200,1.99
EGT,2015-12-31,2.02,2.07,1.91,1.91,2300,1.91
EPIQ,2016-01-04,12.91,13.01,12.48,13.00,142400,13.00
EPIQ,2015-12-31,13.60,13.64,13.02,13.07,71900,13.07
EPZM,2016-01-04,15.66,16.01,15.07,15.28,238500,15.28
EPZM,2015-12-31,16.50,16.50,15.99,16.02,257000,16.02
EPRS,2016-01-04,3.04,3.32,3.01,3.13,82700,3.13
EPRS,2015-12-31,3.10,3.21,3.04,3.09,85400,3.09
PLUS,2016-01-04,91.620003,92.559998,90.529999,91.25,174800,91.25
PLUS,2015-12-31,96.419998,97.739998,93.07,93.260002,50000,93.260002
EQIX,2016-01-04,299.75,300.600006,293.25,296.079987,867300,296.079987
EQIX,2015-12-31,302.48999,304.369995,299.600006,302.399994,404300,302.399994
EQBK,2016-01-04,22.67,23.469999,20.00,23.23,44500,23.23
EQBK,2015-12-31,23.26,23.549999,23.26,23.389999,13200,23.389999
EQFN,2016-01-04,8.81,8.81,8.81,8.81,000,8.81
EQFN,2015-12-31,8.72,8.81,8.72,8.81,2400,8.81
ERIC,2016-01-04,9.51,9.52,9.31,9.49,4027600,9.49
ERIC,2015-12-31,9.66,9.68,9.60,9.61,1459200,9.61
ASG,2016-01-04,4.52,4.54,4.41,4.43,31700,4.43
ASG,2015-12-31,4.56,4.59,4.56,4.58,41100,4.58
LOCK,2016-01-04,14.11,14.20,13.64,14.00,1129300,14.00
LOCK,2015-12-31,14.46,14.57,14.14,14.35,728100,14.35
LPT,2016-01-04,31.26,31.26,30.620001,31.139999,1161300,31.139999
LPT,2015-12-31,31.450001,31.639999,31.049999,31.049999,876100,31.049999
LITB,2016-01-04,2.88,2.89,2.76,2.83,64800,2.83
LITB,2015-12-31,3.01,3.02,2.88,2.96,116800,2.96
LNKD,2016-01-04,222.059998,226.399994,218.830002,225.550003,1366500,225.550003
LNKD,2015-12-31,226.369995,228.740005,225.080002,225.080002,695300,225.080002
LNC,2016-01-04,49.169998,49.169998,47.970001,49.099998,1951200,49.099998
LNC,2015-12-31,50.380001,50.91,50.209999,50.259998,828200,50.259998
LNN,2016-01-04,71.480003,71.480003,67.639999,69.059998,221900,69.059998
LNN,2015-12-31,72.879997,73.43,72.379997,72.400002,115100,72.400002
LAD,2016-01-04,104.239998,105.379997,102.599998,103.059998,380700,103.059998
LAD,2015-12-31,106.910004,108.400002,106.480003,106.669998,191600,106.669998
LGF,2016-01-04,32.00,32.00,30.40,31.299999,2519600,31.299999
LGF,2015-12-31,32.330002,32.77,32.110001,32.389999,847500,32.389999
LYV,2016-01-04,24.139999,24.27,23.68,23.969999,1354800,23.969999
LYV,2015-12-31,24.68,24.93,24.57,24.57,711200,24.57
SCD,2016-01-04,12.26,12.29,12.07,12.29,81900,12.29
SCD,2015-12-31,12.40,12.41,12.24,12.37,112400,12.37
LYG,2016-01-04,4.28,4.32,4.24,4.32,5621300,4.32
LYG,2015-12-31,4.41,4.41,4.36,4.36,1132300,4.36
TLI,2016-01-04,9.76,9.84,9.75,9.80,14800,9.80
TLI,2015-12-31,9.78,9.94,9.78,9.88,31400,9.88
RIT,2016-01-04,12.92,12.92,12.78,12.85,19700,12.85
RIT,2015-12-31,12.96,13.09,12.96,13.04,4100,13.04
LMT,2016-01-04,214.00,215.770004,211.389999,213.210007,1868900,213.210007
LMT,2015-12-31,219.580002,219.949997,215.779999,217.149994,1156200,217.149994
L,2016-01-04,37.75,37.82,37.150002,37.779999,1620000,37.779999
L,2015-12-31,38.369999,38.73,38.189999,38.400002,1273700,38.400002
LOW,2016-01-04,74.690002,75.57,74.50,75.279999,5845500,75.279999
LOW,2015-12-31,76.459999,76.93,76.019997,76.040001,2367900,76.040001
LXU,2016-01-04,7.11,7.23,6.75,7.18,647900,7.18
LXU,2015-12-31,7.15,7.36,7.09,7.25,401000,7.25
LUB,2016-01-04,4.33,4.40,4.27,4.28,18900,4.28
LUB,2015-12-31,4.35,4.71,4.32,4.47,80000,4.47
LL,2016-01-04,17.030001,17.42,16.83,17.10,1229800,17.10
LL,2015-12-31,17.209999,17.66,17.129999,17.360001,854300,17.360001
LTC,2016-01-04,42.990002,43.080002,42.529999,42.990002,248700,42.990002
LTC,2015-12-31,43.689999,43.75,43.119999,43.139999,164600,43.139999
LPX,2016-01-04,17.75,18.02,17.469999,17.879999,1646000,17.879999
LPX,2015-12-31,18.129999,18.200001,17.780001,18.01,1247000,18.01
LXFR,2016-01-04,9.63,9.98,9.35,9.98,46700,9.98
LXFR,2015-12-31,10.00,10.19,9.73,9.84,29600,9.84
EXXI,2016-01-04,1.03,1.11,1.00,1.11,1956500,1.11
EXXI,2015-12-31,0.99,1.04,0.96,1.01,1539200,1.01
LXFT,2016-01-04,76.550003,76.980003,71.040001,71.360001,455500,71.360001
LXFT,2015-12-31,78.660004,78.660004,77.089996,77.129997,153700,77.129997
LUX,2016-01-04,63.849998,64.050003,62.790001,63.529999,44400,63.529999
LUX,2015-12-31,65.18,65.349998,64.860001,64.860001,22400,64.860001
WLH,2016-01-04,16.16,16.42,15.56,15.91,589200,15.91
WLH,2015-12-31,16.41,16.67,16.299999,16.50,225600,16.50
LDL,2016-01-04,35.080002,35.099998,33.099998,33.150002,154700,33.150002
LDL,2015-12-31,36.380001,36.380001,35.099998,35.48,310100,35.48
MTB,2016-01-04,119.239998,119.239998,116.230003,117.480003,1138600,117.480003
MTB,2015-12-31,121.800003,122.900002,121.18,121.18,789000,121.18
LYB,2016-01-04,86.279999,87.269997,85.550003,87.18,2650900,87.18
LYB,2015-12-31,87.00,87.900002,86.879997,86.900002,1680800,86.900002
MDC,2016-01-04,25.25,25.25,24.43,24.719999,924400,24.719999
MDC,2015-12-31,25.67,25.879999,25.52,25.530001,366700,25.530001
MHO,2016-01-04,21.620001,21.950001,20.870001,21.01,287200,21.01
MHO,2015-12-31,22.26,22.35,21.889999,21.92,223800,21.92
ESCA,2016-01-04,12.73,13.06,12.69,13.02,46000,13.02
ESCA,2015-12-31,13.19,13.36,13.19,13.25,20600,13.25
ERIE,2016-01-04,94.300003,96.25,92.849998,94.349998,63700,94.349998
ERIE,2015-12-31,96.779999,96.779999,95.559998,95.639999,42500,95.639999
ESMC,2016-01-04,1.05,1.05,1.05,1.05,400,1.05
ESMC,2015-12-31,1.05,1.12,1.05,1.06,9100,1.06
ESPR,2016-01-04,21.82,22.129999,21.00,21.65,440400,21.65
ESPR,2015-12-31,22.530001,22.82,22.02,22.26,487200,22.26
ESSA,2016-01-04,13.49,13.75,13.49,13.54,8000,13.54
ESSA,2015-12-31,13.52,13.73,13.50,13.68,27800,13.68
EPIX,2016-01-04,4.70,4.70,4.70,4.70,100,4.70
EPIX,2015-12-31,4.22,4.25,4.22,4.25,400,4.25
ESND,2016-01-04,31.940001,32.189999,31.17,31.35,169100,31.35
ESND,2015-12-31,32.459999,34.709999,32.189999,32.509998,193700,32.509998
ETSY,2016-01-04,8.18,8.30,8.00,8.24,1063700,8.24
ETSY,2015-12-31,8.39,8.53,8.235,8.26,1207100,8.26
CLWT,2016-01-04,2.93,3.05,2.82,2.90,700,2.90
CLWT,2015-12-31,2.85,2.90,2.76,2.89,1400,2.89
EEFT,2016-01-04,71.080002,71.080002,68.529999,69.980003,405900,69.980003
EEFT,2015-12-31,73.32,74.290001,72.379997,72.43,237500,72.43
ESEA,2016-01-04,2.60,2.60,2.57,2.57,1400,2.57
ESEA,2015-12-31,2.60,2.63,2.55,2.55,8400,2.55
EVEP,2016-01-04,2.88,3.05,2.71,2.81,812900,2.81
EVEP,2015-12-31,2.37,2.83,2.37,2.81,997900,2.81
EVOK,2016-01-04,3.27,3.40,3.21,3.26,33400,3.26
EVOK,2015-12-31,3.24,3.37,3.13,3.30,53700,3.30
EVLV,2016-01-04,1.74,1.75,1.61,1.71,221200,1.71
EVLV,2015-12-31,1.76,1.84,1.72,1.78,136400,1.78
EVOL,2016-01-04,5.50,5.68,5.50,5.65,24100,5.65
EVOL,2015-12-31,5.53,5.59,5.49,5.50,39500,5.50
EVK,2016-01-04,2.38,2.38,2.19,2.34,500,2.34
EVK,2015-12-31,2.28,2.55,2.28,2.40,2200,2.40
EXA,2016-01-04,11.38,11.58,10.19,11.57,19800,11.57
EXA,2015-12-31,11.45,11.68,11.35,11.61,25000,11.61
EXFO,2016-01-04,2.69,2.72,2.69,2.71,7700,2.71
EXFO,2015-12-31,2.91,2.91,2.74,2.74,13900,2.74
EXLS,2016-01-04,44.41,44.470001,43.139999,43.369999,168500,43.369999
EXLS,2015-12-31,45.50,46.09,44.82,44.93,107600,44.93
EXAS,2016-01-04,8.98,9.11,8.48,9.00,2326400,9.00
EXAS,2015-12-31,9.30,9.38,8.79,9.23,1483800,9.23
EXEL,2016-01-04,5.50,5.58,5.41,5.49,3587100,5.49
EXEL,2015-12-31,5.65,5.78,5.60,5.64,3727000,5.64
EXAC,2016-01-04,17.860001,18.209999,17.370001,18.15,68800,18.15
EXAC,2015-12-31,18.18,18.610001,17.959999,18.15,79500,18.15
EXPE,2016-01-04,121.260002,122.00,119.059998,120.800003,3051000,120.800003
EXPE,2015-12-31,125.489998,126.209999,123.959999,124.300003,1350200,124.300003
EXPD,2016-01-04,44.349998,44.470001,43.490002,44.259998,2094700,44.259998
EXPD,2015-12-31,45.529999,45.599998,45.099998,45.099998,683300,45.099998
EXPO,2016-01-04,49.310001,49.310001,48.240002,48.650002,121800,48.650002
EXPO,2015-12-31,50.900002,51.25,49.950001,49.950001,94600,49.950001
EYEG,2016-01-04,2.674,2.70,2.57,2.644,19500,2.644
EYEG,2015-12-31,2.90,2.90,2.66,2.74,17900,2.74
ESRX,2016-01-04,85.839996,86.629997,85.540001,86.629997,4887100,86.629997
ESRX,2015-12-31,87.230003,88.050003,87.099998,87.410004,2104500,87.410004
EXTR,2016-01-04,4.00,4.03,3.90,3.99,726300,3.99
EXTR,2015-12-31,4.10,4.16,4.01,4.08,1002000,4.08
MGU,2016-01-04,18.780001,18.969999,18.52,18.950001,105000,18.950001
MGU,2015-12-31,18.959999,19.16,18.84,19.049999,112300,19.049999
CLI,2016-01-04,22.950001,22.950001,22.360001,22.719999,879000,22.719999
CLI,2015-12-31,23.809999,23.85,23.299999,23.35,681100,23.20
MAC,2016-01-04,79.870003,80.730003,78.639999,79.440002,659200,79.440002
MAC,2015-12-31,81.620003,81.970001,80.639999,80.690002,924300,80.690002
MIC,2016-01-04,71.82,71.82,69.43,69.959999,1023500,69.959999
MIC,2015-12-31,70.230003,72.730003,70.099998,72.599998,1046500,72.599998
MFD,2016-01-04,11.55,11.67,11.55,11.66,21200,11.66
MFD,2015-12-31,11.70,11.79,11.62,11.62,50400,11.62
BMA,2016-01-04,57.540001,58.50,57.099998,58.060001,111200,58.060001
BMA,2015-12-31,57.799999,58.389999,57.400002,58.119999,62800,58.119999
MCN,2016-01-04,7.32,7.36,7.20,7.36,73700,7.36
MCN,2015-12-31,7.43,7.47,7.34,7.38,251300,7.38
MSP,2016-01-04,10.70,10.73,10.54,10.61,15100,10.61
MSP,2015-12-31,10.83,10.90,10.77,10.77,22800,10.77
M,2016-01-04,34.450001,35.889999,34.330002,35.790001,10881100,35.790001
M,2015-12-31,35.27,35.549999,34.950001,34.98,4673400,34.98
MMP,2016-01-04,67.370003,69.139999,67.099998,68.660004,1591800,68.660004
MMP,2015-12-31,66.239998,68.489998,65.620003,67.919998,1356200,67.919998
MHNA,2016-01-04,25.35,25.52,25.35,25.52,2400,25.52
MHNA,2015-12-31,25.559999,25.68,25.51,25.68,5800,25.68
MHNB,2016-01-04,26.35,26.469999,26.26,26.299999,5600,26.299999
MHNB,2015-12-31,26.309999,26.50,26.299999,26.33,2800,26.33
MX,2016-01-04,5.20,5.25,4.99,5.00,250100,5.00
MX,2015-12-31,4.98,5.35,4.97,5.29,251700,5.29
MGA,2016-01-04,39.900002,40.220001,39.150002,39.970001,2036900,39.970001
MGA,2015-12-31,41.119999,41.130001,40.310001,40.560001,1429100,40.560001
MHNC,2016-01-04,26.85,27.23,26.799999,27.16,20100,27.16
MHNC,2015-12-31,26.969999,27.00,26.719999,26.959999,10300,26.959999
MAIN,2016-01-04,28.75,29.24,28.65,29.18,244300,29.18
MAIN,2015-12-31,29.059999,29.780001,29.059999,29.08,254000,29.08
MMD,2016-01-04,18.73,18.98,18.700001,18.879999,72200,18.879999
MMD,2015-12-31,18.65,18.860001,18.65,18.83,50700,18.83
MSCA,2016-01-04,25.40,25.440001,25.280001,25.43,3400,25.43
MSCA,2015-12-31,25.41,25.42,25.17,25.27,1100,25.27
MZF,2016-01-04,13.69,13.74,13.67,13.70,7500,13.70
MZF,2015-12-31,13.72,13.76,13.71,13.76,22800,13.76
HYF,2016-01-04,1.73,1.77,1.73,1.75,191500,1.75
HYF,2015-12-31,1.75,1.77,1.75,1.76,233800,1.76
MNK,2016-01-04,73.239998,74.089996,71.410004,72.610001,1901900,72.610001
MNK,2015-12-31,75.129997,76.00,74.25,74.629997,1100700,74.629997
MANU,2016-01-04,17.59,17.700001,17.17,17.450001,63600,17.450001
MANU,2015-12-31,18.049999,18.049999,17.629999,17.809999,55800,17.809999
MAN,2016-01-04,82.949997,83.43,81.25,81.82,554500,81.82
MAN,2015-12-31,85.050003,85.599998,84.290001,84.290001,419900,84.290001
MN,2016-01-04,8.46,8.88,8.44,8.84,37700,8.84
MN,2015-12-31,8.85,9.07,8.36,8.49,51600,8.49
MTW,2016-01-04,15.61,15.66,14.84,15.66,2158700,15.66
MTW,2015-12-31,15.08,15.48,15.00,15.35,1832200,15.35
MMI,2016-01-04,28.34,28.34,27.290001,27.73,179800,27.73
MMI,2015-12-31,28.889999,29.40,28.40,29.139999,119100,29.139999
MFC,2016-01-04,14.66,14.68,14.36,14.65,2078600,14.65
MFC,2015-12-31,15.10,15.12,14.95,14.98,1938000,14.98
MRO,2016-01-04,12.56,13.00,12.38,12.82,12654300,12.82
MRO,2015-12-31,12.33,12.66,12.22,12.59,10125500,12.59
MPC,2016-01-04,51.68,52.830002,50.66,51.240002,5489200,51.240002
MPC,2015-12-31,51.990002,52.560001,51.360001,51.84,2468400,51.84
EZCH,2016-01-04,24.50,24.799999,24.50,24.639999,295000,24.639999
EZCH,2015-12-31,24.82,24.870001,24.719999,24.719999,152400,24.719999
EZPW,2016-01-04,4.93,5.15,4.60,4.85,583900,4.85
EZPW,2015-12-31,4.72,5.08,4.69,4.99,789600,4.99
FB,2016-01-04,101.949997,102.239998,99.75,102.220001,37717300,102.220001
FB,2015-12-31,106.00,106.169998,104.620003,104.660004,18298700,104.660004
FCS,2016-01-04,20.51,20.610001,20.40,20.469999,4426700,20.469999
FCS,2015-12-31,20.66,20.77,20.65,20.709999,2008000,20.709999
FWM,2016-01-04,0.64,0.73,0.64,0.70,131100,0.70
FWM,2015-12-31,0.68,0.70,0.65,0.66,327500,0.66
DAVE,2016-01-04,6.94,7.05,6.80,6.86,55800,6.86
DAVE,2015-12-31,6.91,7.04,6.91,6.94,39000,6.94
FFIV,2016-01-04,95.599998,97.699997,94.720001,96.93,1679800,96.93
FFIV,2015-12-31,97.650002,98.449997,96.800003,96.959999,702700,96.959999
FRP,2016-01-04,15.75,16.02,15.72,15.98,180600,15.98
FRP,2015-12-31,15.86,16.309999,15.86,16.07,86900,16.07
FALC,2016-01-04,1.81,1.87,1.79,1.84,22400,1.84
FALC,2015-12-31,1.87,1.88,1.86,1.88,25600,1.88
FARM,2016-01-04,31.629999,31.629999,29.290001,29.469999,94500,29.469999
FARM,2015-12-31,32.380001,32.75,31.190001,32.27,115200,32.27
FMNB,2016-01-04,8.50,8.75,8.45,8.75,64100,8.75
FMNB,2015-12-31,8.51,8.70,8.50,8.60,86600,8.60
FFKT,2016-01-04,26.889999,26.889999,26.16,26.51,90000,26.51
FFKT,2015-12-31,27.43,27.43,27.00,27.110001,21400,27.110001
FARO,2016-01-04,28.870001,29.40,27.809999,28.549999,131200,28.549999
FARO,2015-12-31,30.25,30.459999,29.33,29.52,77500,29.52
FAST,2016-01-04,40.240002,40.240002,39.540001,40.189999,3537200,40.189999
FAST,2015-12-31,41.41,41.619999,40.799999,40.82,1481100,40.82
FATE,2016-01-04,3.35,3.54,3.15,3.29,91300,3.29
FATE,2015-12-31,3.36,3.38,3.30,3.37,55600,3.37
FBSS,2016-01-04,15.94,15.94,15.93,15.93,2000,15.93
FBSS,2015-12-31,15.25,15.25,15.06,15.25,4900,15.25
FNHC,2016-01-04,28.889999,28.889999,28.15,28.83,126700,28.83
FNHC,2015-12-31,29.969999,30.50,29.40,29.559999,85700,29.559999
FDML,2016-01-04,6.75,6.85,6.51,6.71,228100,6.71
FDML,2015-12-31,6.80,7.03,6.80,6.85,343100,6.85
FBRC,2016-01-04,19.51,19.51,18.26,19.469999,22000,19.469999
FBRC,2015-12-31,19.77,20.18,19.51,19.90,36300,19.90
FENX,2016-01-04,6.68,6.73,6.425,6.69,85000,6.69
FENX,2015-12-31,6.98,7.00,6.725,6.79,77300,6.79
FHCO,2016-01-04,1.41,1.51,1.39,1.45,77400,1.45
FHCO,2015-12-31,1.46,1.47,1.44,1.45,71100,1.45
FEIC,2016-01-04,78.940002,78.940002,76.099998,76.25,292300,76.25
FEIC,2015-12-31,80.43,81.400002,79.529999,79.790001,231700,79.790001
GSM,2016-01-04,10.58,11.41,10.50,11.27,2848600,11.27
GSM,2015-12-31,11.00,11.25,10.67,10.75,11573200,10.75
FGEN,2016-01-04,29.790001,30.60,29.530001,30.50,470500,30.50
FGEN,2015-12-31,31.040001,31.48,30.459999,30.469999,247300,30.469999
ONEQ,2016-01-04,192.419998,192.779999,190.380005,192.300003,67500,192.300003
ONEQ,2015-12-31,198.669998,198.669998,196.75,196.789993,17100,196.789993
FRGI,2016-01-04,32.93,33.560001,32.02,33.189999,527600,33.189999
FRGI,2015-12-31,33.490002,34.02,32.970001,33.599998,391100,33.599998
LION,2016-01-04,22.09,22.309999,21.02,21.110001,117500,21.110001
LION,2015-12-31,22.299999,22.559999,21.92,22.309999,173800,22.309999
FSAM,2016-01-04,3.37,3.74,3.31,3.58,105900,3.58
FSAM,2015-12-31,3.35,3.48,3.25,3.26,98400,3.26
FDUS,2016-01-04,13.66,14.05,13.44,14.00,28100,14.00
FDUS,2015-12-31,13.80,14.11,13.61,13.69,99500,13.69
MCS,2016-01-04,18.73,19.02,17.950001,18.00,86700,18.00
MCS,2015-12-31,19.299999,19.34,18.950001,18.969999,65200,18.969999
MRIN,2016-01-04,3.50,3.60,3.35,3.41,116400,3.41
MRIN,2015-12-31,3.54,3.67,3.54,3.58,121200,3.58
MPX,2016-01-04,6.02,6.16,5.87,5.91,22400,5.91
MPX,2015-12-31,6.04,6.17,6.02,6.04,18900,6.04
MHG,2016-01-04,13.18,13.22,13.00,13.12,138700,13.12
MHG,2015-12-31,13.40,13.43,13.15,13.18,105800,13.18
VAC,2016-01-04,56.950001,56.950001,53.830002,53.91,227500,53.91
VAC,2015-12-31,57.209999,58.049999,56.790001,56.950001,197900,56.950001
MMC,2016-01-04,54.48,54.57,53.790001,54.32,2853500,54.32
MMC,2015-12-31,55.93,56.209999,55.450001,55.450001,1403300,55.450001
MLM,2016-01-04,134.589996,136.009995,132.339996,135.809998,1199900,135.809998
MLM,2015-12-31,136.910004,139.100006,136.199997,136.580002,603000,136.580002
MKL,2016-01-04,874.059998,877.919983,856.869995,866.450012,54900,866.450012
MKL,2015-12-31,885.50,893.75,880.50,883.349976,51100,883.349976
FCSC,2016-01-04,4.45,4.62,4.27,4.37,132800,4.37
FCSC,2015-12-31,4.63,4.78,4.41,4.55,443400,4.55
DOOR,2016-01-04,60.68,60.73,59.799999,60.18,202400,60.18
DOOR,2015-12-31,60.799999,62.02,59.889999,61.23,156400,61.23
MAS,2016-01-04,27.83,27.879999,27.48,27.799999,3368900,27.799999
MAS,2015-12-31,28.309999,28.65,28.00,28.299999,2094900,28.299999
MA,2016-01-04,95.370003,95.589996,93.720001,94.809998,6334200,94.809998
MA,2015-12-31,98.25,98.860001,97.360001,97.360001,3188300,97.360001
HZO,2016-01-04,18.07,18.690001,17.82,18.280001,229500,18.280001
HZO,2015-12-31,18.59,18.83,18.32,18.42,142300,18.42
MTZ,2016-01-04,17.15,17.719999,17.10,17.57,1130500,17.57
MTZ,2015-12-31,17.530001,17.870001,17.290001,17.379999,626000,17.379999
MTRN,2016-01-04,27.50,28.059999,26.92,27.33,88200,27.33
MTRN,2015-12-31,28.629999,29.040001,27.940001,28.00,62200,28.00
MTDR,2016-01-04,19.76,20.02,19.07,19.34,1357300,19.34
MTDR,2015-12-31,19.790001,20.18,19.690001,19.77,1145400,19.77
MLP,2016-01-04,5.35,5.43,5.31,5.31,7500,5.31
MLP,2015-12-31,5.79,5.83,5.43,5.46,7400,5.46
MXPT,2016-01-04,1.70,1.72,1.58,1.62,78700,1.62
MXPT,2015-12-31,1.71,1.74,1.71,1.71,77300,1.71
MATX,2016-01-04,42.150002,42.639999,40.849998,40.919998,238400,40.919998
MATX,2015-12-31,42.810001,43.189999,42.59,42.630001,158500,42.630001
MXL,2016-01-04,14.44,14.64,13.72,14.19,1032000,14.19
MXL,2015-12-31,15.22,15.33,14.67,14.73,789200,14.73
MMS,2016-01-04,55.619999,55.619999,53.740002,54.41,869400,54.41
MMS,2015-12-31,56.400002,57.41,55.849998,56.25,874200,56.25
MBI,2016-01-04,6.42,6.64,6.37,6.55,2718100,6.55
MBI,2015-12-31,6.45,6.62,6.45,6.48,2618900,6.48
MKC,2016-01-04,84.449997,84.919998,83.550003,84.279999,691600,84.279999
MKC,2015-12-31,86.169998,86.279999,85.449997,85.559998,352300,85.559998
MNI,2016-01-04,1.17,1.25,1.17,1.19,197900,1.19
MNI,2015-12-31,1.18,1.24,1.17,1.21,297700,1.21
MDR,2016-01-04,3.31,3.47,3.30,3.32,3114800,3.32
MDR,2015-12-31,3.30,3.39,3.24,3.35,3728800,3.35
MUX,2016-01-04,1.09,1.15,1.07,1.10,1101500,1.10
MUX,2015-12-31,1.09,1.09,1.03,1.06,1138800,1.06
MCD,2016-01-04,117.25,117.730003,115.870003,117.580002,9688000,117.580002
MCD,2015-12-31,118.82,119.18,117.940002,118.139999,3537000,118.139999
MCK,2016-01-04,193.589996,195.660004,192.860001,194.669998,1309900,194.669998
MCK,2015-12-31,198.529999,200.570007,197.220001,197.229996,1974900,197.229996
MHFI,2016-01-04,96.559998,96.639999,93.629997,94.800003,2136500,94.800003
MHFI,2015-12-31,99.459999,100.00,98.57,98.580002,691100,98.580002
MDU,2016-01-04,18.07,18.379999,17.93,18.200001,1536300,18.200001
MDU,2015-12-31,18.459999,18.57,18.16,18.32,828400,18.32
MTL,2016-01-04,0.83,0.85,0.81,0.83,43300,0.83
MTL,2015-12-31,0.81,0.82,0.81,0.82,149000,0.82
FSCFL,2016-01-04,23.440001,23.98,23.43,23.940001,7400,23.940001
FSCFL,2015-12-31,23.700001,23.77,23.190001,23.77,7000,23.77
MPW,2016-01-04,11.46,11.49,11.32,11.47,1792900,11.47
MPW,2015-12-31,11.65,11.67,11.51,11.51,1689400,11.51
MEG,2016-01-04,15.93,16.07,15.65,15.87,1330100,15.87
MEG,2015-12-31,15.65,16.299999,15.60,16.15,1748300,16.15
FSFR,2016-01-04,8.48,8.68,8.40,8.67,51500,8.67
FSFR,2015-12-31,8.50,8.77,8.40,8.57,231000,8.57
FSC,2016-01-04,6.28,6.41,6.25,6.41,663100,6.41
FSC,2015-12-31,6.25,6.50,6.25,6.38,1650900,6.38
FITB,2016-01-04,19.48,19.68,19.34,19.549999,11545400,19.549999
FITB,2015-12-31,20.10,20.40,20.059999,20.10,5379000,20.10
MJN,2016-01-04,77.629997,78.459999,77.199997,78.18,2567900,78.18
MJN,2015-12-31,79.110001,79.519997,78.519997,78.949997,823000,78.949997
FNGN,2016-01-04,32.939999,33.25,31.799999,32.490002,433600,32.490002
FNGN,2015-12-31,34.310001,34.459999,33.610001,33.669998,229700,33.669998
FITBI,2016-01-04,28.51,29.110001,28.51,29.10,37400,29.10
FITBI,2015-12-31,28.610001,28.90,28.530001,28.90,13500,28.90
FNSR,2016-01-04,14.20,14.48,14.10,14.30,1022300,14.30
FNSR,2015-12-31,14.53,14.67,14.44,14.54,1097500,14.54
FNJN,2016-01-04,1.10,1.15,1.09,1.10,44200,1.10
FNJN,2015-12-31,1.17,1.21,1.14,1.15,57200,1.15
FISI,2016-01-04,27.620001,28.00,26.65,26.950001,66000,26.950001
FISI,2015-12-31,28.60,28.700001,27.950001,28.00,121900,28.00
FNTC,2016-01-04,9.51,9.51,9.51,9.51,200,9.51
FNTC,2015-12-31,9.75,9.75,9.75,9.75,000,9.75
FEYE,2016-01-04,20.41,22.075001,20.280001,21.870001,5024600,21.870001
FEYE,2015-12-31,20.83,21.07,20.620001,20.74,3080600,20.74
FBNC,2016-01-04,18.60,19.299999,17.83,17.940001,50300,17.940001
FBNC,2015-12-31,19.190001,19.48,18.700001,18.74,40500,18.74
FRBA,2016-01-04,6.58,6.73,6.55,6.66,3000,6.66
FRBA,2015-12-31,6.75,6.80,6.61,6.61,800,6.61
FNLC,2016-01-04,20.459999,20.459999,19.60,19.65,23300,19.65
FNLC,2015-12-31,20.969999,20.969999,20.459999,20.469999,17900,20.469999
FCAP,2016-01-04,25.15,25.15,23.950001,24.01,5700,24.01
FCAP,2015-12-31,26.00,27.370001,25.40,26.10,1500,26.10
FBIZ,2016-01-04,23.559999,24.57,23.459999,23.98,61100,23.98
FBIZ,2015-12-31,25.26,25.700001,24.700001,25.01,14600,25.01
BUSE,2016-01-04,20.389999,20.68,20.110001,20.450001,147400,20.450001
BUSE,2015-12-31,21.00,21.09,20.620001,20.629999,52600,20.629999
FCNCA,2016-01-04,255.339996,257.970001,245.850006,249.399994,34100,249.399994
FCNCA,2015-12-31,261.00,261.920013,257.790009,258.170013,23100,258.170013
FCFS,2016-01-04,36.860001,37.349998,36.00,37.040001,195000,37.040001
FCFS,2015-12-31,37.48,38.00,37.290001,37.43,158800,37.43
FCFP,2016-01-04,7.08,7.16,7.08,7.16,900,7.16
FCFP,2015-12-31,7.24,7.24,7.24,7.24,000,7.24
FCCO,2016-01-04,14.91,14.92,14.33,14.37,4200,14.37
FCCO,2015-12-31,14.79,15.00,14.38,14.92,4300,14.92
FCBC,2016-01-04,18.33,18.389999,17.77,18.00,42700,18.00
FCBC,2015-12-31,19.190001,19.200001,18.549999,18.629999,45300,18.629999
FBNK,2016-01-04,17.209999,17.23,16.940001,17.049999,45600,17.049999
FBNK,2015-12-31,17.77,17.77,17.379999,17.41,26500,17.41
FCLF,2016-01-04,9.25,9.25,9.25,9.25,500,9.25
FCLF,2015-12-31,9.30,9.40,9.25,9.29,3100,9.29
FDEF,2016-01-04,37.459999,37.540001,36.630001,37.02,50000,37.02
FDEF,2015-12-31,38.639999,38.75,37.709999,37.779999,43200,37.779999
MED,2016-01-04,29.780001,29.780001,28.40,28.59,157100,28.59
MED,2015-12-31,30.280001,30.75,30.24,30.379999,90800,30.379999
MCQ,2016-01-04,25.049999,25.07,25.049999,25.07,1000,25.07
MCQ,2015-12-31,25.059999,25.17,25.059999,25.17,300,25.17
MCC,2016-01-04,7.39,7.75,7.32,7.74,272900,7.74
MCC,2015-12-31,7.50,7.69,7.44,7.52,464000,7.52
MCV,2016-01-04,24.15,24.18,23.809999,24.01,3600,24.01
MCV,2015-12-31,24.00,24.549999,24.00,24.24,5100,24.24
MDLY,2016-01-04,5.54,5.65,5.40,5.62,31700,5.62
MDLY,2015-12-31,5.80,5.90,5.65,5.69,42000,5.69
MCX,2016-01-04,24.639999,24.719999,24.52,24.59,20800,24.59
MCX,2015-12-31,24.639999,24.65,24.58,24.65,20800,24.65
MD,2016-01-04,70.589996,71.239998,69.800003,71.050003,1054900,71.050003
MD,2015-12-31,71.980003,72.669998,71.580002,71.660004,618300,71.660004
MDT,2016-01-04,75.830002,76.120003,75.110001,75.769997,5986300,75.769997
MDT,2015-12-31,77.059998,77.669998,76.849998,76.919998,2958600,76.919998
MW,2016-01-04,14.36,14.68,13.94,14.66,1728400,14.66
MW,2015-12-31,14.57,14.95,14.48,14.68,1000700,14.68
MRK,2016-01-04,52.009998,52.610001,51.610001,52.48,16115100,52.48
MRK,2015-12-31,52.799999,53.290001,52.66,52.82,8292900,52.82
MCY,2016-01-04,46.150002,46.150002,45.27,45.900002,264400,45.900002
MCY,2015-12-31,47.080002,47.450001,46.549999,46.57,138500,46.57
MDP,2016-01-04,42.41,42.849998,41.810001,42.68,244600,42.68
MDP,2015-12-31,43.240002,44.00,42.09,43.25,278500,43.25
MTH,2016-01-04,33.560001,33.849998,32.610001,32.880001,438900,32.880001
MTH,2015-12-31,34.18,34.509998,33.82,33.990002,168300,33.990002
PIY,2016-01-04,25.99,25.99,25.99,25.99,100,25.99
PIY,2015-12-31,25.74,25.74,25.74,25.74,000,25.74
MTR,2016-01-04,7.41,7.91,7.41,7.88,7600,7.88
MTR,2015-12-31,7.15,7.67,6.85,7.50,18300,7.50
MSB,2016-01-04,4.37,4.62,4.28,4.53,33100,4.53
MSB,2015-12-31,4.55,4.62,4.50,4.52,61900,4.52
MPG,2016-01-04,17.959999,18.49,17.52,18.34,130200,18.34
MPG,2015-12-31,18.620001,18.700001,18.32,18.34,118100,18.34
MET,2016-01-04,47.119999,47.330002,46.27,47.32,7824500,47.32
MET,2015-12-31,48.25,48.830002,48.099998,48.209999,3988400,48.209999
MXE,2016-01-04,10.61,10.61,10.46,10.46,5400,10.46
MXE,2015-12-31,10.69,10.76,10.69,10.76,4700,10.76
MTD,2016-01-04,333.070007,334.769989,325.709991,329.339996,210500,329.339996
MTD,2015-12-31,342.519989,344.720001,338.720001,339.130005,83800,339.130005
MXF,2016-01-04,16.389999,16.389999,16.190001,16.26,45000,16.26
MXF,2015-12-31,16.450001,16.67,16.42,16.620001,52700,16.620001
MFA,2016-01-04,6.57,6.75,6.56,6.75,2001000,6.75
MFA,2015-12-31,6.63,6.70,6.60,6.60,1907600,6.60
MIL,2016-01-04,1.89,1.94,1.86,1.92,56100,1.92
MIL,2015-12-31,1.76,1.95,1.76,1.95,260300,1.95
MGF,2016-01-04,5.26,5.32,5.26,5.31,104300,5.31
MGF,2015-12-31,5.27,5.31,5.27,5.30,67200,5.30
MCR,2016-01-04,7.59,7.68,7.53,7.58,963800,7.58
MCR,2015-12-31,7.63,7.67,7.61,7.62,876000,7.62
MIN,2016-01-04,4.56,4.61,4.54,4.57,361400,4.57
MIN,2015-12-31,4.56,4.59,4.54,4.57,187100,4.57
MMT,2016-01-04,5.47,5.51,5.43,5.46,1126400,5.46
MMT,2015-12-31,5.50,5.53,5.49,5.51,968300,5.51
MFO,2016-01-04,25.879999,25.940001,25.459999,25.58,10500,25.58
MFO,2015-12-31,25.790001,25.790001,25.77,25.77,1000,25.77
MFV,2016-01-04,5.34,5.34,5.22,5.31,35000,5.31
MFV,2015-12-31,5.34,5.34,5.27,5.31,10100,5.31
MTG,2016-01-04,8.69,8.69,8.54,8.63,4970600,8.63
MTG,2015-12-31,8.90,8.94,8.72,8.83,5192100,8.83
MFM,2016-01-04,6.84,6.92,6.79,6.89,98300,6.89
MFM,2015-12-31,6.90,6.94,6.80,6.80,91100,6.80
KORS,2016-01-04,39.389999,40.509998,39.23,40.369999,2544300,40.369999
KORS,2015-12-31,40.080002,40.490002,39.869999,40.060001,1849500,40.060001
MGM,2016-01-04,22.719999,22.719999,21.75,22.25,7464400,22.25
MGM,2015-12-31,22.43,23.040001,22.40,22.719999,2406200,22.719999
FFBCW,2016-01-04,11.00,11.00,11.00,11.00,000,11.00
FFBCW,2015-12-31,11.00,11.00,11.00,11.00,000,11.00
FFBC,2016-01-04,17.799999,18.110001,17.379999,17.50,344500,17.50
FFBC,2015-12-31,18.25,18.34,18.040001,18.07,275600,18.07
FFIN,2016-01-04,30.00,30.75,28.790001,29.030001,420700,29.030001
FFIN,2015-12-31,30.57,30.91,30.10,30.17,154400,30.17
THFF,2016-01-04,33.560001,34.220001,33.18,33.43,44100,33.43
THFF,2015-12-31,34.490002,34.740002,33.82,33.970001,26300,33.970001
FFNW,2016-01-04,13.88,13.88,13.45,13.65,22500,13.65
FFNW,2015-12-31,13.89,13.96,13.88,13.96,5400,13.96
FFWM,2016-01-04,23.459999,23.610001,23.00,23.33,34200,23.33
FFWM,2015-12-31,23.50,23.85,23.41,23.59,16200,23.59
INBK,2016-01-04,28.50,28.50,28.01,28.309999,32600,28.309999
INBK,2015-12-31,28.66,29.139999,28.60,28.690001,14500,28.690001
FGBI,2016-01-04,18.75,18.75,18.75,18.75,000,18.75
FGBI,2015-12-31,18.75,18.75,18.75,18.75,100,18.75
MTOR,2016-01-04,8.09,8.37,7.90,8.30,2136700,8.30
MTOR,2015-12-31,8.25,8.45,8.24,8.35,1066900,8.35
FIBK,2016-01-04,28.58,28.92,27.940001,28.059999,90700,28.059999
FIBK,2015-12-31,29.60,29.620001,29.07,29.07,121200,29.07
FMBH,2016-01-04,25.99,26.00,25.90,25.90,1500,25.90
FMBH,2015-12-31,26.049999,26.049999,26.00,26.00,600,26.00
FRME,2016-01-04,25.02,25.27,24.530001,24.58,440500,24.58
FRME,2015-12-31,25.969999,25.969999,25.41,25.42,131700,25.42
FNBC,2016-01-04,36.580002,36.98,35.759998,35.869999,87200,35.869999
FNBC,2015-12-31,37.709999,38.060001,37.25,37.389999,75400,37.389999
FMBI,2016-01-04,18.120001,18.59,17.84,17.93,706700,17.93
FMBI,2015-12-31,18.66,18.790001,18.42,18.43,306600,18.43
MEI,2016-01-04,31.139999,31.59,31.049999,31.25,505800,31.25
MEI,2015-12-31,31.889999,32.130001,31.43,31.83,287100,31.83
FNFG,2016-01-04,10.71,10.78,10.62,10.74,4306300,10.74
FNFG,2015-12-31,10.89,11.00,10.83,10.85,1984700,10.85
FSLR,2016-01-04,64.709999,66.760002,64.099998,66.720001,2116200,66.720001
FSLR,2015-12-31,66.510002,67.07,65.989998,65.989998,1512500,65.989998
FSFG,2016-01-04,36.00,36.00,36.00,36.00,600,36.00
FSFG,2015-12-31,36.43,36.43,36.43,36.43,100,36.43
BICK,2016-01-04,18.559999,18.559999,18.209999,18.559999,2300,18.559999
BICK,2015-12-31,18.99,18.99,18.99,18.99,000,18.99
FNWB,2016-01-04,13.92,14.09,13.52,13.52,22700,13.52
FNWB,2015-12-31,14.18,14.26,14.00,14.15,30300,14.15
FSBK,2016-01-04,8.45,8.50,8.30,8.40,13000,8.40
FSBK,2015-12-31,8.57,8.57,8.40,8.55,2100,8.55
FPA,2016-01-04,27.059999,27.120001,21.65,27.07,15300,27.07
FPA,2015-12-31,27.83,27.879999,27.450001,27.450001,5300,27.450001
FBZ,2016-01-04,8.50,8.50,8.49,8.50,1700,8.50
FBZ,2015-12-31,8.77,8.86,8.76,8.86,1000,8.86
FCAN,2016-01-04,21.209999,21.209999,20.98,21.02,500,21.02
FCAN,2015-12-31,21.35,21.559999,21.35,21.51,39000,21.51
FTCS,2016-01-04,37.630001,37.630001,37.23,37.580002,46300,37.580002
FTCS,2015-12-31,38.52,38.52,38.200001,38.200001,23500,38.200001
FCA,2016-01-04,20.049999,21.200001,19.67,19.67,2800,19.67
FCA,2015-12-31,20.84,20.84,20.51,20.51,13600,20.51
FDT,2016-01-04,46.009998,46.049999,45.43,46.049999,36400,46.049999
FDT,2015-12-31,47.27,47.27,45.959999,46.639999,103800,46.639999
FDTS,2016-01-04,32.369999,32.639999,32.369999,32.639999,3000,32.639999
FDTS,2015-12-31,33.09,33.16,33.09,33.16,400,33.16
FV,2016-01-04,23.18,23.290001,22.76,22.98,3741800,22.98
FV,2015-12-31,23.639999,23.687,23.48,23.49,1421800,23.49
IFV,2016-01-04,17.58,19.00,17.34,17.49,355500,17.49
IFV,2015-12-31,18.02,18.059999,17.879999,17.889999,270400,17.889999
FEM,2016-01-04,17.48,17.57,17.379999,17.50,75600,17.50
FEM,2015-12-31,17.93,18.07,17.93,17.969999,93600,17.969999
FEMB,2016-01-04,39.580002,39.580002,39.580002,39.580002,000,39.580002
FEMB,2015-12-31,39.700001,39.970001,39.580002,39.580002,14500,39.580002
MAA,2016-01-04,90.410004,90.620003,89.18,90.029999,562800,90.029999
MAA,2015-12-31,92.07,92.739998,90.800003,90.809998,502000,90.809998
MEP,2016-01-04,9.46,10.09,9.02,9.29,176900,9.29
MEP,2015-12-31,8.46,9.91,8.46,9.72,113400,9.72
MSL,2016-01-04,9.01,9.41,8.85,9.30,35600,9.30
MSL,2015-12-31,8.88,9.10,8.80,9.08,45100,9.08
MCRN,2016-01-04,12.45,13.98,12.42,13.72,587200,13.72
MCRN,2015-12-31,12.55,12.72,12.33,12.51,85900,12.51
MPO,2016-01-04,2.09,2.09,1.91,1.98,89300,1.98
MPO,2015-12-31,1.98,2.30,1.95,2.02,431000,2.02
MLR,2016-01-04,21.389999,21.389999,20.76,21.219999,36400,21.219999
MLR,2015-12-31,22.16,22.58,21.76,21.780001,28900,21.780001
HIE,2016-01-04,11.25,11.40,11.02,11.36,46900,11.36
HIE,2015-12-31,11.39,11.62,11.30,11.46,104700,11.46
MR,2016-01-04,26.90,27.01,26.870001,26.950001,635300,26.950001
MR,2015-12-31,26.950001,27.299999,26.90,27.120001,259100,27.120001
MTX,2016-01-04,45.150002,45.549999,43.009998,43.400002,366200,43.400002
MTX,2015-12-31,45.380001,46.68,45.220001,45.860001,275100,45.860001
MG,2016-01-04,18.83,18.98,18.620001,18.76,132600,18.76
MG,2015-12-31,19.389999,19.41,19.040001,19.09,41900,19.09
MIXT,2016-01-04,4.19,4.26,4.15,4.19,12900,4.19
MIXT,2015-12-31,4.28,4.34,4.22,4.22,12400,4.22
MTU,2016-01-04,6.15,6.19,6.10,6.16,1305500,6.16
MTU,2015-12-31,6.26,6.26,6.21,6.22,452100,6.22
MFG,2016-01-04,3.97,4.01,3.96,3.99,132300,3.99
MFG,2015-12-31,4.03,4.05,4.03,4.04,72000,4.04
MODN,2016-01-04,10.98,11.21,10.65,10.76,135700,10.76
MODN,2015-12-31,11.07,11.21,10.90,11.16,71000,11.16
MBLY,2016-01-04,41.349998,42.740002,39.939999,39.939999,3025300,39.939999
MBLY,2015-12-31,41.400002,42.994999,41.080002,42.279999,2627100,42.279999
MBT,2016-01-04,6.05,6.08,5.93,6.01,1938000,6.01
MBT,2015-12-31,6.19,6.24,6.12,6.18,1175600,6.18
MOD,2016-01-04,8.90,8.92,8.14,8.35,270200,8.35
MOD,2015-12-31,9.18,9.23,8.99,9.05,183200,9.05
MC,2016-01-04,28.469999,28.610001,28.02,28.469999,147600,28.469999
MC,2015-12-31,29.16,29.530001,28.959999,29.18,141700,29.18
MHK,2016-01-04,189.00,189.00,183.399994,186.449997,798800,186.449997
MHK,2015-12-31,189.289993,191.100006,188.779999,189.389999,401200,189.389999
FEMS,2016-01-04,26.690001,26.690001,26.18,26.309999,33900,26.309999
FEMS,2015-12-31,27.049999,27.889999,27.049999,27.059999,15600,27.059999
MOH,2016-01-04,59.16,59.98,58.459999,59.369999,630100,59.369999
MOH,2015-12-31,60.450001,61.080002,59.32,60.130001,643500,60.130001
TAP,2016-01-04,92.970001,92.970001,91.43,92.290001,2290700,92.290001
TAP,2015-12-31,94.199997,94.639999,93.849998,93.919998,757900,93.919998
MNR,2016-01-04,10.43,10.43,10.17,10.37,308300,10.37
MNR,2015-12-31,10.64,10.64,10.45,10.46,147400,10.46
FTSM,2016-01-04,59.84,59.91,59.830002,59.849998,595700,59.849998
FTSM,2015-12-31,59.830002,59.869999,59.82,59.82,95500,59.82
FEP,2016-01-04,29.26,29.26,28.76,29.129999,394400,29.129999
FEP,2015-12-31,29.780001,29.780001,29.51,29.59,64000,29.59
FGM,2016-01-04,35.380001,35.400002,35.02,35.349998,13000,35.349998
FGM,2015-12-31,36.450001,36.490002,36.09,36.209999,16100,36.209999
FTHI,2016-01-04,19.690001,19.690001,19.66,19.66,800,19.66
FTHI,2015-12-31,20.07,20.07,20.07,20.07,200,20.07
FEUZ,2016-01-04,30.780001,30.99,30.76,30.76,800,30.76
FEUZ,2015-12-31,31.34,31.440001,31.33,31.440001,700,31.440001
FTGC,2016-01-04,20.23,20.33,20.09,20.09,56200,20.09
FTGC,2015-12-31,20.24,20.41,20.24,20.309999,133900,20.309999
HYLS,2016-01-04,46.93,46.93,46.57,46.75,245700,46.75
HYLS,2015-12-31,47.029999,47.189999,46.779999,46.970001,59700,46.970001
FTAG,2016-01-04,4.20,4.20,4.03,4.03,18200,4.03
FTAG,2015-12-31,4.19,4.19,4.01,4.18,9900,4.18
FHK,2016-01-04,32.880001,32.900002,24.66,32.779999,6400,32.779999
FHK,2015-12-31,33.66,33.759998,33.50,33.619999,15300,33.619999
FTRI,2016-01-04,9.44,9.60,9.32,9.58,87700,9.58
FTRI,2015-12-31,9.60,9.95,9.25,9.73,258200,9.73
SKYY,2016-01-04,29.950001,29.950001,29.059999,29.43,184100,29.43
SKYY,2015-12-31,30.440001,30.440001,30.030001,30.040001,107500,30.040001
YDIV,2016-01-04,16.49,16.49,15.83,16.16,12100,16.16
YDIV,2015-12-31,16.280001,16.879999,16.059999,16.610001,11600,16.610001
FPXI,2016-01-04,26.610001,26.610001,26.360001,26.48,32300,26.48
FPXI,2015-12-31,27.15,27.23,27.120001,27.139999,7800,27.139999
FJP,2016-01-04,46.470001,46.470001,43.060001,46.209999,10700,46.209999
FJP,2015-12-31,47.299999,47.48,47.09,47.16,10900,47.16
FTLB,2016-01-04,19.57,19.57,19.41,19.540001,10100,19.540001
FTLB,2015-12-31,19.75,19.75,19.75,19.75,500,19.75
LMBS,2016-01-04,50.639999,50.639999,50.389,50.389,1600,50.389
LMBS,2015-12-31,50.429001,50.429001,50.429001,50.429001,400,50.429001
FMB,2016-01-04,52.119999,52.119999,51.869999,51.939999,3500,51.939999
FMB,2015-12-31,52.060001,52.060001,51.945999,52.009998,3300,52.009998
QCLN,2016-01-04,15.77,15.88,15.51,15.86,46100,15.86
QCLN,2015-12-31,16.02,16.10,15.98,16.049999,13200,16.049999
QABA,2016-01-04,38.939999,38.939999,37.639999,37.790001,111500,37.790001
QABA,2015-12-31,39.220001,39.610001,38.939999,38.98,56400,38.98
CIBR,2016-01-04,17.50,17.52,17.209999,17.49,108100,17.49
CIBR,2015-12-31,17.860001,17.93,17.73,17.76,58000,17.76
GRID,2016-01-04,32.619999,32.619999,32.619999,32.619999,300,32.619999
GRID,2015-12-31,33.75,33.75,32.599998,33.389999,1800,33.389999
CARZ,2016-01-04,35.560001,35.560001,33.049999,35.23,6300,35.23
CARZ,2015-12-31,36.48,36.630001,36.220001,36.220001,10500,36.220001
RDVY,2016-01-04,20.549999,20.57,20.209999,20.57,3400,20.57
RDVY,2015-12-31,20.99,21.007999,20.73,20.73,38300,20.73
FLN,2016-01-04,13.21,13.21,13.21,13.21,000,13.21
FLN,2015-12-31,13.27,13.31,13.21,13.21,1600,13.21
FONE,2016-01-04,35.189999,35.599998,35.189999,35.599998,1000,35.599998
FONE,2015-12-31,36.060001,36.360001,36.060001,36.360001,400,36.360001
TDIV,2016-01-04,24.940001,25.049999,24.68,25.049999,92300,25.049999
TDIV,2015-12-31,25.60,25.60,25.27,25.27,152000,25.27
QQXT,2016-01-04,40.790001,40.790001,40.240002,40.580002,85100,40.580002
QQXT,2015-12-31,41.599998,41.830002,41.419998,41.470001,16100,41.470001
QQEW,2016-01-04,42.73,42.73,42.150002,42.630001,173100,42.630001
QQEW,2015-12-31,43.959999,43.959999,43.48,43.48,45700,43.48
AIRR,2016-01-04,15.981,16.16,15.981,16.16,1700,16.16
AIRR,2015-12-31,16.66,16.66,16.51,16.51,22500,16.51
FTSL,2016-01-04,46.990002,47.040001,46.84,46.98,251900,46.98
FTSL,2015-12-31,46.939999,47.029999,46.849998,46.869999,229200,46.869999
QINC,2016-01-04,19.709999,19.77,19.690001,19.690001,29700,19.690001
QINC,2015-12-31,20.120001,20.26,20.08,20.08,17500,20.08
QTEC,2016-01-04,41.66,41.91,41.389999,41.880001,47400,41.880001
QTEC,2015-12-31,43.049999,43.110001,42.650002,42.650002,12600,42.650002
FCVT,2016-01-04,24.58,24.58,24.50,24.50,1000,24.50
FCVT,2015-12-31,24.549999,24.65,24.549999,24.549999,1400,24.549999
FKO,2016-01-04,22.719999,22.719999,22.719999,22.719999,000,22.719999
FKO,2015-12-31,22.719999,22.719999,22.719999,22.719999,400,22.719999
MON,2016-01-04,97.150002,97.860001,96.599998,97.790001,3152800,97.790001
MON,2015-12-31,98.50,99.339996,98.059998,98.519997,2483900,98.519997
MS,2016-01-04,30.700001,31.52,30.559999,31.48,15686500,31.48
MS,2015-12-31,31.91,32.299999,31.77,31.809999,7948400,31.809999
MCO,2016-01-04,98.440002,98.699997,96.160004,97.220001,1682900,97.220001
MCO,2015-12-31,100.800003,101.860001,100.32,100.339996,589800,100.339996
MWG,2016-01-04,25.379999,25.52,25.299999,25.51,44000,25.51
MWG,2015-12-31,25.389999,25.42,25.08,25.370001,27900,25.370001
MSK,2016-01-04,25.290001,25.35,25.219999,25.35,37600,25.35
MSK,2015-12-31,25.309999,25.32,25.280001,25.309999,28400,25.309999
MWR,2016-01-04,25.41,25.549999,25.40,25.52,91100,25.52
MWR,2015-12-31,25.459999,25.52,25.459999,25.48,12500,25.48
MWO,2016-01-04,25.17,25.25,25.059999,25.200001,19700,25.200001
MWO,2015-12-31,25.07,25.190001,25.02,25.18,33600,25.18
APF,2016-01-04,13.57,13.62,13.53,13.53,1100,13.53
APF,2015-12-31,13.49,13.98,13.49,13.83,7800,13.83
MSD,2016-01-04,8.53,8.56,8.49,8.54,60400,8.54
MSD,2015-12-31,8.53,8.70,8.53,8.57,83100,8.57
EDD,2016-01-04,6.66,6.84,6.66,6.84,547500,6.84
EDD,2015-12-31,6.81,6.81,6.75,6.80,486000,6.80
CAF,2016-01-04,18.969999,19.299999,18.690001,19.129999,639300,19.129999
CAF,2015-12-31,19.90,20.15,19.440001,19.91,451200,19.91
MSF,2016-01-04,12.66,12.66,12.12,12.51,19200,12.51
MSF,2015-12-31,12.74,12.87,12.68,12.85,20800,12.85
IIF,2016-01-04,25.120001,25.120001,24.709999,24.77,33700,24.77
IIF,2015-12-31,25.209999,25.709999,25.200001,25.469999,43500,25.469999
MWW,2016-01-04,5.64,5.69,5.53,5.60,802600,5.60
MWW,2015-12-31,5.85,5.87,5.72,5.73,806700,5.73
MSI,2016-01-04,67.669998,67.669998,66.620003,67.129997,907900,67.129997
MSI,2015-12-31,69.00,69.239998,68.449997,68.449997,327100,68.449997
MOS,2016-01-04,27.309999,28.43,27.219999,28.42,7306500,28.42
MOS,2015-12-31,28.059999,28.299999,27.530001,27.59,4234100,27.59
MPLX,2016-01-04,38.959999,39.439999,37.650002,39.279999,1200300,39.279999
MPLX,2015-12-31,36.77,40.41,36.41,39.330002,2052200,39.330002
MOV,2016-01-04,25.299999,25.469999,24.66,25.299999,172100,25.299999
MOV,2015-12-31,26.73,26.98,25.700001,25.709999,171000,25.709999
ICB,2016-01-04,16.83,16.950001,16.83,16.84,3400,16.84
ICB,2015-12-31,16.90,16.940001,16.790001,16.870001,3100,16.870001
MRC,2016-01-04,12.78,12.89,12.58,12.77,2345900,12.77
MRC,2015-12-31,12.91,13.06,12.82,12.90,1296400,12.90
HJV,2016-01-04,14.07,15.26,14.07,15.26,1800,15.26
HJV,2015-12-31,15.01,15.66,15.00,15.66,7000,15.66
MSA,2016-01-04,42.73,42.869999,41.830002,42.689999,199200,42.689999
MSA,2015-12-31,44.099998,44.57,43.459999,43.470001,107100,43.470001
MSM,2016-01-04,55.639999,56.529999,54.189999,56.529999,626000,56.529999
MSM,2015-12-31,57.07,57.23,56.259998,56.27,283900,56.27
MSCI,2016-01-04,71.099998,71.099998,70.050003,70.610001,750900,70.610001
MSCI,2015-12-31,72.389999,73.089996,72.080002,72.129997,332600,72.129997
MSG,2016-01-04,160.070007,161.449997,152.639999,154.050003,231900,154.050003
MSG,2015-12-31,159.410004,162.300003,156.699997,161.800003,263500,161.800003
MWA,2016-01-04,8.43,8.53,8.32,8.48,1860000,8.48
MWA,2015-12-31,8.61,8.67,8.52,8.60,692700,8.60
MSGN,2016-01-04,20.49,20.66,20.139999,20.23,670000,20.23
MSGN,2015-12-31,20.82,20.90,20.51,20.799999,714800,20.799999
MPSX,2016-01-04,17.139999,17.49,16.629999,17.309999,156200,17.309999
MPSX,2015-12-31,17.620001,17.745001,17.290001,17.35,79500,17.35
MLI,2016-01-04,26.620001,26.620001,25.92,26.219999,466500,26.219999
MLI,2015-12-31,27.52,27.620001,27.08,27.10,124400,27.10
MUR,2016-01-04,22.34,23.200001,22.08,22.950001,4637000,22.950001
MUR,2015-12-31,21.780001,22.690001,21.700001,22.450001,3037000,22.450001
MUSA,2016-01-04,60.23,61.169998,59.59,60.779999,284100,60.779999
MUSA,2015-12-31,61.599998,61.889999,60.740002,60.740002,188500,60.740002
FSZ,2016-01-04,39.52,39.52,39.060001,39.419998,18700,39.419998
FSZ,2015-12-31,40.330002,40.330002,39.869999,40.110001,6200,40.110001
MVO,2016-01-04,4.80,5.13,4.69,5.07,70100,5.07
MVO,2015-12-31,4.50,4.89,4.50,4.87,91000,4.87
MVC,2016-01-04,7.27,7.42,7.12,7.39,21900,7.39
MVC,2015-12-31,7.21,7.41,7.14,7.37,110900,7.37
FDIV,2016-01-04,46.193001,46.276001,46.193001,46.276001,500,46.276001
FDIV,2015-12-31,46.41,46.490002,46.41,46.490002,400,46.490002
FKU,2016-01-04,39.240002,39.48,39.110001,39.459999,10000,39.459999
FKU,2015-12-31,40.240002,40.400002,40.029999,40.139999,6500,40.139999
FTW,2016-01-04,27.98,28.700001,27.719999,27.83,1200,27.83
FTW,2015-12-31,28.41,28.41,28.41,28.41,000,28.41
TUSA,2016-01-04,24.548,24.548,24.548,24.548,000,24.548
TUSA,2015-12-31,24.548,24.548,24.548,24.548,000,24.548
FMER,2016-01-04,18.34,18.50,18.049999,18.299999,1738400,18.299999
FMER,2015-12-31,18.75,19.02,18.65,18.65,1172000,18.65
SVVC,2016-01-04,8.07,8.44,8.07,8.37,22300,8.37
SVVC,2015-12-31,7.77,8.45,7.77,8.17,79600,8.17
FUNC,2016-01-04,11.53,11.60,11.50,11.51,11100,11.51
FUNC,2015-12-31,11.40,11.89,11.40,11.70,4100,11.70
FIVE,2016-01-04,31.459999,32.880001,31.459999,32.84,2427800,32.84
FIVE,2015-12-31,31.98,32.299999,31.65,32.099998,1285900,32.099998
FSV,2016-01-04,40.23,40.23,38.68,39.490002,30000,39.490002
FSV,2015-12-31,40.209999,40.689999,40.169998,40.43,68000,40.43
FPRX,2016-01-04,40.810001,41.84,38.830002,39.139999,427300,39.139999
FPRX,2015-12-31,41.470001,42.189999,41.049999,41.50,433200,41.50
FIVN,2016-01-04,8.59,8.70,8.10,8.25,519400,8.25
FIVN,2015-12-31,8.60,8.79,8.44,8.70,562100,8.70
FLKS,2016-01-04,11.94,12.62,11.94,12.48,103400,12.48
FLKS,2015-12-31,12.27,12.63,12.19,12.45,30700,12.45
FLXN,2016-01-04,18.959999,19.16,17.51,18.200001,128400,18.200001
FLXN,2015-12-31,19.00,19.50,18.639999,19.27,102500,19.27
FISV,2016-01-04,90.089996,90.970001,88.169998,89.50,1600100,89.50
FISV,2015-12-31,92.779999,93.489998,91.400002,91.459999,983500,91.459999
FLML,2016-01-04,12.25,13.05,12.11,12.92,413500,12.92
FLML,2015-12-31,14.34,14.34,11.57,12.21,1818700,12.21
SKOR,2016-01-04,50.66,50.66,49.91,49.950001,1300,49.950001
SKOR,2015-12-31,49.995998,49.995998,49.995998,49.995998,300,49.995998
LKOR,2016-01-04,50.02,50.02,49.560001,49.560001,1200,49.560001
LKOR,2015-12-31,49.419998,49.490002,49.419998,49.490002,900,49.490002
ASET,2016-01-04,23.959999,23.959999,23.91,23.92,300,23.92
ASET,2015-12-31,24.323999,24.360001,24.323999,24.360001,300,24.360001
QLC,2016-01-04,25.530001,25.530001,25.41,25.469999,1000,25.469999
QLC,2015-12-31,26.009001,26.009001,25.950001,25.950001,600,25.950001
MBSD,2016-01-04,24.799999,24.799999,24.68,24.68,2500,24.68
MBSD,2015-12-31,24.74,24.75,24.73,24.73,1300,24.73
FLXS,2016-01-04,43.610001,43.740002,42.599998,43.470001,43000,43.470001
FLXS,2015-12-31,44.400002,44.68,44.040001,44.18,20200,44.18
FLDM,2016-01-04,10.61,10.91,10.03,10.12,503900,10.12
FLDM,2015-12-31,10.64,11.00,10.64,10.81,198600,10.81
FLEX,2016-01-04,11.05,11.13,10.92,11.11,4180400,11.11
FLEX,2015-12-31,11.26,11.34,11.19,11.21,3523700,11.21
FOMX,2016-01-04,7.93,8.445,7.83,8.12,233600,8.12
FOMX,2015-12-31,8.16,8.32,8.06,8.11,93700,8.11
FFIC,2016-01-04,21.35,21.66,20.50,20.74,149900,20.74
FFIC,2015-12-31,22.139999,22.42,21.629999,21.639999,106400,21.639999
MVCB,2016-01-04,24.200001,24.59,24.15,24.440001,1800,24.440001
MVCB,2015-12-31,24.49,24.60,24.23,24.60,1500,24.60
FLIR,2016-01-04,28.35,28.83,28.059999,28.75,1337600,28.75
FLIR,2015-12-31,28.25,28.32,28.00,28.07,474700,28.07
NBR,2016-01-04,8.48,8.71,8.29,8.64,5782300,8.64
NBR,2015-12-31,8.23,8.63,8.22,8.51,3946300,8.51
MYE,2016-01-04,13.14,13.14,12.66,12.81,118000,12.81
MYE,2015-12-31,13.93,13.93,13.29,13.32,118000,13.32
NTP,2016-01-04,5.84,6.07,5.77,5.82,239700,5.82
NTP,2015-12-31,5.63,5.88,5.46,5.79,92300,5.79
NC,2016-01-04,41.66,43.00,40.75,42.459999,37300,42.459999
NC,2015-12-31,43.950001,44.259998,42.139999,42.200001,28700,42.200001
NBHC,2016-01-04,20.99,21.129999,20.90,20.90,314700,20.90
NBHC,2015-12-31,21.389999,21.52,20.76,21.370001,279900,21.370001
NFG,2016-01-04,42.529999,43.040001,42.150002,42.580002,714600,42.580002
NFG,2015-12-31,42.189999,43.009998,41.970001,42.75,578500,42.75
NGG,2016-01-04,68.82,68.959999,68.019997,68.940002,560800,68.940002
NGG,2015-12-31,69.910004,69.989998,69.360001,69.540001,303800,69.540001
NHI,2016-01-04,60.66,61.119999,59.970001,61.09,256700,61.09
NHI,2015-12-31,61.599998,61.830002,60.869999,60.869999,171700,60.869999
NPK,2016-01-04,81.970001,81.970001,78.230003,79.330002,46900,79.330002
NPK,2015-12-31,83.239998,83.82,81.800003,82.860001,33400,82.860001
NSA,2016-01-04,16.92,17.08,16.33,16.780001,305400,16.780001
NSA,2015-12-31,17.139999,17.459999,17.01,17.129999,283500,17.129999
NOV,2016-01-04,33.509998,34.610001,33.360001,34.610001,6557800,34.610001
NOV,2015-12-31,33.549999,33.93,33.169998,33.490002,4005100,33.490002
NNN,2016-01-04,39.869999,39.919998,39.200001,39.560001,1091200,39.560001
NNN,2015-12-31,40.130001,40.369999,39.849998,40.049999,1008000,40.049999
SID,2016-01-04,0.94,0.95,0.91,0.92,1621900,0.92
SID,2015-12-31,0.98,1.03,0.95,0.98,762300,0.98
NGS,2016-01-04,22.09,22.27,21.379999,21.959999,79500,21.959999
NGS,2015-12-31,22.58,22.65,22.24,22.299999,39600,22.299999
NSM,2016-01-04,13.21,13.41,12.84,13.13,1179700,13.13
NSM,2015-12-31,13.08,13.52,13.08,13.37,700400,13.37
NGVC,2016-01-04,20.110001,20.290001,19.690001,20.200001,65200,20.200001
NGVC,2015-12-31,20.77,20.77,20.15,20.370001,58300,20.370001
NRP,2016-01-04,1.27,1.28,1.16,1.19,361600,1.19
NRP,2015-12-31,1.12,1.27,1.05,1.27,950200,1.27
NTZ,2016-01-04,1.60,1.60,1.56,1.59,8900,1.59
NTZ,2015-12-31,1.69,1.69,1.52,1.61,15800,1.61
NLS,2016-01-04,16.540001,18.540001,16.360001,18.48,596400,18.48
NLS,2015-12-31,16.889999,16.99,16.59,16.719999,126700,16.719999
NCI,2016-01-04,16.00,16.360001,15.63,15.71,436900,15.71
NCI,2015-12-31,16.40,16.41,16.040001,16.059999,140800,16.059999
NVGS,2016-01-04,13.51,13.72,13.31,13.66,116200,13.66
NVGS,2015-12-31,13.50,13.76,13.18,13.65,143800,13.65
NAP,2016-01-04,11.37,11.43,11.20,11.32,50800,11.32
NAP,2015-12-31,11.35,11.50,11.20,11.47,40900,11.47
NM,2016-01-04,1.75,1.75,1.59,1.65,642000,1.65
NM,2015-12-31,1.61,1.79,1.60,1.75,1278100,1.75
NNA,2016-01-04,2.96,3.03,2.81,2.83,506700,2.83
NNA,2015-12-31,3.00,3.06,2.95,3.01,308400,3.01
NMM,2016-01-04,3.00,3.13,2.94,3.07,821800,3.07
NMM,2015-12-31,2.81,3.02,2.79,3.02,1313300,3.02
NAV,2016-01-04,8.74,9.80,8.50,9.63,2365400,9.63
NAV,2015-12-31,8.92,9.05,8.59,8.84,1697100,8.84
NCS,2016-01-04,12.11,12.17,11.90,11.99,352600,11.99
NCS,2015-12-31,12.13,12.45,12.12,12.41,297800,12.41
FOGO,2016-01-04,15.00,15.20,14.085,14.23,153100,14.23
FOGO,2015-12-31,14.85,15.65,14.64,15.16,74600,15.16
FONR,2016-01-04,17.139999,17.139999,16.50,16.780001,49200,16.780001
FONR,2015-12-31,17.209999,17.360001,16.52,17.26,30600,17.26
NCR,2016-01-04,23.809999,24.450001,23.809999,24.33,2522400,24.33
NCR,2015-12-31,24.639999,24.799999,24.40,24.459999,6149200,24.459999
FES,2016-01-04,0.30,0.33,0.28,0.28,49100,0.28
FES,2015-12-31,0.26,0.30,0.25,0.29,81000,0.29
FORM,2016-01-04,8.87,8.98,8.51,8.59,171900,8.59
FORM,2015-12-31,9.12,9.18,8.81,9.00,199400,9.00
FORTY,2016-01-04,26.299999,26.299999,26.299999,26.299999,000,26.299999
FORTY,2015-12-31,27.190001,27.190001,26.299999,26.299999,400,26.299999
FORR,2016-01-04,28.27,28.74,27.33,28.27,58000,28.27
FORR,2015-12-31,29.32,29.389999,28.459999,28.48,61400,28.48
FTNT,2016-01-04,30.540001,30.99,29.83,30.23,3663700,30.23
FTNT,2015-12-31,31.40,31.65,31.139999,31.17,1581100,31.17
FBIO,2016-01-04,2.74,2.83,2.73,2.77,47600,2.77
FBIO,2015-12-31,2.78,2.88,2.77,2.79,109700,2.79
FWRD,2016-01-04,42.50,43.200001,42.50,42.779999,289200,42.779999
FWRD,2015-12-31,43.16,43.639999,42.950001,43.009998,89200,43.009998
FWP,2016-01-04,18.799999,19.530001,18.700001,18.959999,17500,18.959999
FWP,2015-12-31,19.030001,19.334,18.809999,19.00,32700,19.00
FMI,2016-01-04,20.52,20.65,19.35,19.370001,457800,19.370001
FMI,2015-12-31,21.370001,21.375999,20.450001,21.059999,283400,21.059999
FXCB,2016-01-04,20.07,20.76,19.940001,20.09,43900,20.09
FXCB,2015-12-31,20.530001,20.60,20.290001,20.290001,22800,20.290001
FOSL,2016-01-04,35.50,35.779999,33.66,34.290001,10859500,34.290001
FOSL,2015-12-31,37.150002,37.639999,36.50,36.560001,1071900,36.560001
FOXF,2016-01-04,16.950001,18.344999,15.58,16.24,165700,16.24
FOXF,2015-12-31,17.110001,17.23,16.51,16.530001,101200,16.530001
FORD,2016-01-04,1.51,1.52,1.41,1.43,21800,1.43
FORD,2015-12-31,1.49,1.49,1.41,1.48,14900,1.48
FRAN,2016-01-04,17.059999,17.75,17.01,17.50,856500,17.50
FRAN,2015-12-31,17.559999,17.90,17.40,17.41,496300,17.41
FRED,2016-01-04,16.10,16.389999,15.73,15.77,245000,15.77
FRED,2015-12-31,16.27,16.67,16.10,16.370001,205000,16.370001
FELE,2016-01-04,26.74,27.540001,26.35,26.51,355100,26.51
FELE,2015-12-31,27.610001,27.68,27.02,27.030001,156800,27.030001
RAIL,2016-01-04,19.09,19.290001,18.42,19.200001,241800,19.200001
RAIL,2015-12-31,19.709999,19.84,19.33,19.43,139500,19.43
FREE,2016-01-04,0.02,0.02,0.01,0.01,19302200,0.01
FREE,2015-12-31,0.02,0.02,0.01,0.02,17877500,0.02
FEIM,2016-01-04,10.58,10.58,10.18,10.18,2500,10.18
FEIM,2015-12-31,10.94,10.99,10.50,10.62,4100,10.62
FTRPR,2016-01-04,91.099998,91.660004,89.50,91.139999,15100,91.139999
FTRPR,2015-12-31,92.199997,92.199997,91.099998,91.580002,2700,91.580002
FTR,2016-01-04,4.60,4.72,4.57,4.65,9361200,4.65
FTR,2015-12-31,4.71,4.72,4.63,4.67,9651700,4.67
FRPT,2016-01-04,8.33,8.39,7.91,8.36,382900,8.36
FRPT,2015-12-31,8.58,8.88,8.25,8.49,381900,8.49
FSBW,2016-01-04,25.75,25.780001,25.00,25.370001,15900,25.370001
FSBW,2015-12-31,25.780001,26.00,25.780001,26.00,600,26.00
FRPH,2016-01-04,33.48,33.48,31.700001,32.459999,16600,32.459999
FRPH,2015-12-31,34.310001,34.799999,33.369999,33.939999,13200,33.939999
NEFF,2016-01-04,7.51,7.86,7.14,7.26,63400,7.26
NEFF,2015-12-31,7.82,7.90,7.55,7.66,52300,7.66
NP,2016-01-04,61.689999,61.689999,59.75,60.93,124000,60.93
NP,2015-12-31,63.049999,63.18,62.41,62.43,139800,62.43
NNI,2016-01-04,32.939999,33.189999,32.759998,33.060001,171200,33.060001
NNI,2015-12-31,33.43,34.09,33.41,33.57,99500,33.57
NPTN,2016-01-04,10.50,10.51,9.63,9.97,998400,9.97
NPTN,2015-12-31,11.25,11.26,10.62,10.86,863700,10.86
N,2016-01-04,83.209999,83.209999,81.239998,82.379997,349200,82.379997
N,2015-12-31,85.519997,85.519997,84.470001,84.620003,200700,84.620003
NSR,2016-01-04,23.52,23.530001,22.540001,23.10,777000,23.10
NSR,2015-12-31,24.690001,24.950001,23.959999,23.969999,547800,23.969999
NVRO,2016-01-04,66.43,67.669998,65.139999,66.50,410200,66.50
NVRO,2015-12-31,66.720001,67.620003,65.800003,67.510002,218700,67.510002
HYB,2016-01-04,7.63,7.74,7.58,7.73,97900,7.73
HYB,2015-12-31,7.70,7.71,7.64,7.66,74300,7.66
GF,2016-01-04,14.46,14.46,14.16,14.27,8500,14.27
GF,2015-12-31,14.63,14.76,14.62,14.70,9700,14.70
IRL,2016-01-04,13.56,13.72,13.51,13.70,28600,13.70
IRL,2015-12-31,13.85,14.08,13.83,13.93,7900,13.93
NMFC,2016-01-04,12.71,12.91,12.71,12.88,338600,12.88
NMFC,2015-12-31,12.77,13.10,12.72,13.02,565200,13.02
NWHM,2016-01-04,12.75,12.78,12.13,12.45,229900,12.45
NWHM,2015-12-31,12.79,13.06,12.57,12.96,51300,12.96
EDU,2016-01-04,30.790001,30.790001,29.41,29.450001,1804900,29.450001
EDU,2015-12-31,31.58,31.620001,31.07,31.370001,456700,31.370001
NEWR,2016-01-04,35.790001,36.23,35.080002,36.049999,342800,36.049999
NEWR,2015-12-31,36.68,36.810001,36.189999,36.43,74800,36.43
NRZ,2016-01-04,12.17,12.35,11.90,12.12,3581300,12.12
NRZ,2015-12-31,11.93,12.28,11.79,12.16,3058000,12.16
NEWM,2016-01-04,19.059999,19.379999,18.83,19.01,276600,19.01
NEWM,2015-12-31,19.67,19.690001,19.41,19.459999,163200,19.459999
SNR,2016-01-04,9.80,10.08,9.68,10.08,668300,10.08
SNR,2015-12-31,9.89,10.00,9.82,9.86,610500,9.86
NYT,2016-01-04,13.25,13.27,12.94,13.01,819100,13.01
NYT,2015-12-31,13.52,13.62,13.38,13.42,544900,13.42
NCT,2016-01-04,4.02,4.10,4.00,4.08,328100,4.08
NCT,2015-12-31,3.95,4.08,3.95,4.08,365300,4.08
NWY,2016-01-04,2.19,2.34,2.19,2.31,17600,2.31
NWY,2015-12-31,2.37,2.37,2.26,2.29,54800,2.29
NYRT,2016-01-04,11.41,11.45,11.27,11.41,3035000,11.41
NYRT,2015-12-31,11.47,11.575,11.35,11.50,1515200,11.50
NYCB,2016-01-04,16.049999,16.110001,15.83,15.93,5320300,15.93
NYCB,2015-12-31,16.41,16.57,16.26,16.32,2979000,16.32
NWL,2016-01-04,43.310001,43.57,42.470001,43.439999,5517400,43.439999
NWL,2015-12-31,43.630001,44.630001,43.419998,44.080002,2136700,44.080002
NFX,2016-01-04,32.48,33.009998,31.82,32.27,3014500,32.27
NFX,2015-12-31,31.68,33.02,31.57,32.560001,2027800,32.560001
NEU,2016-01-04,375.850006,380.619995,367.75,371.730011,95400,371.730011
NEU,2015-12-31,381.079987,388.029999,377.700012,380.730011,103900,380.730011
NJR,2016-01-04,32.68,32.84,32.32,32.75,799300,32.75
NJR,2015-12-31,33.720001,33.880001,32.93,32.959999,726700,32.959999
FTD,2016-01-04,25.82,26.290001,25.60,25.879999,121100,25.879999
FTD,2015-12-31,26.42,26.530001,26.139999,26.17,81800,26.17
NEM,2016-01-04,18.440001,18.75,18.16,18.440001,6559700,18.440001
NEM,2015-12-31,17.719999,18.049999,17.67,17.99,4186300,17.99
FSYS,2016-01-04,4.81,5.14,4.68,5.08,16700,5.08
FSYS,2015-12-31,5.02,5.03,4.81,4.89,25800,4.89
FORK,2016-01-04,2.40,2.73,2.40,2.415,19100,2.415
FORK,2015-12-31,2.80,2.84,2.241,2.56,166600,2.56
FCEL,2016-01-04,5.50,5.75,5.04,5.58,2190800,5.58
FCEL,2015-12-31,5.07,5.10,4.90,4.96,733200,4.96
FTEK,2016-01-04,1.91,1.91,1.80,1.80,24700,1.80
FTEK,2015-12-31,1.80,1.97,1.77,1.89,134800,1.89
FULL,2016-01-04,2.41,2.49,2.41,2.47,52100,2.47
FULL,2015-12-31,2.45,2.48,2.41,2.47,91100,2.47
FULLL,2016-01-04,24.950001,25.209999,24.950001,25.01,7200,25.01
FULLL,2015-12-31,25.110001,25.190001,25.110001,25.190001,500,25.190001
FULT,2016-01-04,12.75,12.86,12.60,12.68,1423500,12.68
FULT,2015-12-31,13.18,13.25,13.01,13.01,1067700,13.01
FLL,2016-01-04,1.62,1.65,1.62,1.63,57100,1.63
FLL,2015-12-31,1.66,1.68,1.65,1.67,5900,1.67
FSNN,2016-01-04,3.15,3.59,3.15,3.50,81000,3.50
FSNN,2015-12-31,3.27,3.40,3.15,3.26,78800,3.26
FFHL,2016-01-04,0.73,0.82,0.73,0.73,3300,0.73
FFHL,2015-12-31,0.76,0.77,0.76,0.76,2200,0.76
GK,2016-01-04,62.00,63.490002,60.150002,60.16,92200,60.16
GK,2015-12-31,63.50,64.349998,62.799999,62.900002,73300,62.900002
WILC,2016-01-04,4.08,4.21,4.08,4.10,3700,4.10
WILC,2015-12-31,4.05,4.26,4.05,4.17,2500,4.17
GAIA,2016-01-04,6.11,6.45,6.09,6.24,34600,6.24
GAIA,2015-12-31,6.23,6.38,6.10,6.24,20200,6.24
GALT,2016-01-04,1.60,1.64,1.50,1.62,112600,1.62
GALT,2015-12-31,1.55,1.67,1.55,1.64,195300,1.64
GLPG,2016-01-04,61.52,61.689999,59.709999,60.959999,60700,60.959999
GLPG,2015-12-31,62.68,63.630001,62.259998,62.880001,106300,62.880001
GALTW,2016-01-04,0.95,0.95,0.95,0.95,000,0.95
GALTW,2015-12-31,0.95,0.95,0.95,0.95,000,0.95
FXENP,2016-01-04,25.59,25.60,25.59,25.59,700,25.59
FXENP,2015-12-31,25.58,25.65,25.58,25.65,5700,25.65
GLMD,2016-01-04,7.49,7.757,7.49,7.55,9400,7.55
GLMD,2015-12-31,7.73,7.73,7.55,7.61,12000,7.61
GALE,2016-01-04,1.46,1.48,1.42,1.44,983900,1.44
GALE,2015-12-31,1.47,1.50,1.45,1.47,1101400,1.47
GLPI,2016-01-04,27.52,27.65,27.059999,27.639999,1121400,27.639999
GLPI,2015-12-31,27.629999,28.040001,27.43,27.799999,678300,27.799999
NR,2016-01-04,5.28,5.39,5.12,5.34,915600,5.34
NR,2015-12-31,5.20,5.35,5.14,5.28,489600,5.28
GALTU,2016-01-04,5.81,5.81,5.81,5.81,000,5.81
GALTU,2015-12-31,5.81,5.81,5.81,5.81,000,5.81
NHF,2016-01-04,20.200001,20.469999,20.18,20.459999,71100,20.459999
NHF,2015-12-31,20.24,20.450001,20.129999,20.440001,78400,20.440001
NXRT,2016-01-04,13.03,13.17,12.70,13.13,103600,13.13
NXRT,2015-12-31,13.23,13.36,12.98,13.09,78700,13.09
NEP,2016-01-04,29.790001,30.15,29.030001,29.23,199600,29.23
NEP,2015-12-31,29.559999,30.00,29.25,29.85,108600,29.85
NGL,2016-01-04,10.74,11.10,10.26,10.76,937900,10.76
NGL,2015-12-31,9.97,11.23,9.90,11.04,1024900,11.04
NEE,2016-01-04,102.870003,103.650002,102.339996,103.57,1923800,103.57
NEE,2015-12-31,104.910004,104.919998,103.029999,103.889999,1433900,103.889999
NJ,2016-01-04,17.84,17.90,17.700001,17.889999,38300,17.889999
NJ,2015-12-31,18.23,18.32,18.209999,18.24,21800,18.24
NLSN,2016-01-04,45.77,45.93,45.169998,45.669998,2849400,45.669998
NLSN,2015-12-31,46.84,47.00,46.490002,46.599998,1243100,46.599998
NKE,2016-01-04,61.110001,61.91,60.860001,61.52,11542300,61.52
NKE,2015-12-31,63.150002,63.169998,62.50,62.50,6454700,62.50
NMBL,2016-01-04,9.06,9.17,8.69,8.75,1651300,8.75
NMBL,2015-12-31,9.43,9.44,9.14,9.20,1057800,9.20
NTT,2016-01-04,39.16,39.200001,38.830002,39.169998,405500,39.169998
NTT,2015-12-31,39.689999,39.810001,39.619999,39.740002,205900,39.740002
NKA,2016-01-04,3.10,3.13,3.01,3.05,48600,3.05
NKA,2015-12-31,2.96,3.15,2.96,3.13,65500,3.13
NI,2016-01-04,19.41,19.66,19.309999,19.52,2589000,19.52
NI,2015-12-31,19.780001,19.860001,19.49,19.51,2557500,19.51
NL,2016-01-04,2.99,3.02,2.81,2.87,27400,2.87
NL,2015-12-31,3.13,3.21,2.98,3.04,21200,3.04
NOAH,2016-01-04,26.50,26.50,25.68,26.139999,934900,26.139999
NOAH,2015-12-31,28.00,28.379999,27.549999,27.93,404800,27.93
NE,2016-01-04,10.61,10.88,10.43,10.82,6241000,10.82
NE,2015-12-31,10.58,10.79,10.53,10.55,5527700,10.55
NBL,2016-01-04,32.639999,33.549999,32.41,33.50,4287800,33.50
NBL,2015-12-31,31.91,33.259998,31.610001,32.93,3769600,32.93
NMR,2016-01-04,5.45,5.49,5.38,5.48,2278900,5.48
NMR,2015-12-31,5.54,5.58,5.50,5.55,214200,5.55
NAO,2016-01-04,5.30,5.46,5.24,5.26,180800,5.26
NAO,2015-12-31,5.26,5.39,5.20,5.27,157500,5.27
NAT,2016-01-04,15.30,15.57,15.04,15.14,1416400,15.14
NAT,2015-12-31,15.70,15.70,15.40,15.54,1312600,15.54
NOK,2016-01-04,7.13,7.19,7.02,7.18,13011800,7.18
NOK,2015-12-31,7.11,7.11,6.99,7.02,8572500,7.02
JWN,2016-01-04,49.810001,50.200001,48.709999,50.130001,4515500,50.130001
JWN,2015-12-31,50.209999,50.549999,49.720001,49.810001,2390600,49.810001
NSC,2016-01-04,83.639999,83.660004,80.900002,81.809998,2554500,81.809998
NSC,2015-12-31,84.160004,85.18,84.089996,84.589996,918600,84.589996
NORD,2016-01-04,20.00,20.549999,19.23,19.35,269500,19.35
NORD,2015-12-31,20.219999,20.33,19.860001,20.280001,42400,20.280001
NADL,2016-01-04,2.57,2.67,2.35,2.42,175700,2.42
NADL,2015-12-31,2.47,2.81,2.12,2.46,511800,2.46
NTL,2016-01-04,14.67,15.19,14.35,14.80,3100,14.80
NTL,2015-12-31,14.97,14.97,14.94,14.94,700,14.94
NOA,2016-01-04,1.73,1.75,1.72,1.74,22000,1.74
NOA,2015-12-31,1.73,1.79,1.71,1.73,71200,1.73
GRMN,2016-01-04,36.599998,36.889999,36.27,36.799999,2048100,36.799999
GRMN,2015-12-31,37.00,37.439999,36.880001,37.169998,1155500,37.169998
GPIC,2016-01-04,8.96,8.96,8.96,8.96,000,8.96
GPIC,2015-12-31,8.88,8.97,8.51,8.96,2100,8.96
GGAC,2016-01-04,9.80,9.81,9.80,9.81,200,9.81
GGAC,2015-12-31,9.78,9.81,9.78,9.81,2600,9.81
GGACW,2016-01-04,0.136,0.136,0.13,0.13,300,0.13
GGACW,2015-12-31,0.10,0.13,0.10,0.13,3600,0.13
GGACU,2016-01-04,10.05,10.05,10.05,10.05,000,10.05
GGACU,2015-12-31,10.00,10.05,10.00,10.05,2000,10.05
GARS,2016-01-04,12.03,12.46,11.94,12.44,53500,12.44
GARS,2015-12-31,11.90,12.46,11.90,12.17,98100,12.17
GNCMA,2016-01-04,19.49,20.00,19.35,19.50,571500,19.50
GNCMA,2015-12-31,19.950001,21.030001,19.77,19.780001,231200,19.780001
GENC,2016-01-04,11.24,11.34,11.21,11.34,16900,11.34
GENC,2015-12-31,11.60,11.78,11.15,11.30,28700,11.30
GFNCP,2016-01-04,72.989998,72.989998,72.989998,72.989998,000,72.989998
GFNCP,2015-12-31,71.50,73.00,70.50,72.989998,2800,72.989998
GENE,2016-01-04,2.62,2.62,2.33,2.56,328600,2.56
GENE,2015-12-31,2.75,2.82,2.68,2.68,181100,2.68
GNCA,2016-01-04,5.14,5.27,4.999,5.11,142200,5.11
GNCA,2015-12-31,5.29,5.44,5.22,5.27,164400,5.27
THRM,2016-01-04,46.50,46.990002,44.77,45.549999,308600,45.549999
THRM,2015-12-31,48.650002,48.779999,47.360001,47.400002,192300,47.400002
GHDX,2016-01-04,34.240002,34.439999,33.279999,33.610001,280100,33.610001
GHDX,2015-12-31,34.779999,35.580002,34.299999,35.200001,218900,35.200001
GTWN,2016-01-04,18.90,18.90,18.90,18.90,1100,18.90
GTWN,2015-12-31,18.889999,18.92,18.889999,18.92,700,18.92
GEOS,2016-01-04,13.93,14.51,13.66,14.23,249000,14.23
GEOS,2015-12-31,14.32,14.63,14.06,14.07,124000,14.07
NRT,2016-01-04,7.28,7.59,7.28,7.56,10000,7.56
NRT,2015-12-31,7.00,7.30,6.86,7.28,31200,7.28
NSAM,2016-01-04,11.96,12.12,11.60,12.08,1965300,12.08
NSAM,2015-12-31,11.93,12.22,11.83,12.14,1110500,12.14
NOC,2016-01-04,185.979996,187.600006,185.309998,187.509995,1474000,187.509995
NOC,2015-12-31,189.460007,190.649994,187.550003,188.809998,549600,188.809998
NRE,2016-01-04,11.81,11.81,11.26,11.36,875300,11.36
NRE,2015-12-31,11.50,11.92,11.33,11.81,650800,11.81
NRF,2016-01-04,16.879999,17.129999,16.629999,16.700001,3822300,16.700001
NRF,2015-12-31,16.48,17.15,16.48,17.030001,1964700,17.030001
NWE,2016-01-04,54.02,54.060001,52.759998,53.25,531200,53.25
NWE,2015-12-31,55.25,55.25,53.91,54.25,303900,54.25
NWN,2016-01-04,50.139999,50.75,49.759998,49.900002,131100,49.900002
NWN,2015-12-31,51.48,51.48,50.290001,50.610001,98200,50.610001
GFN,2016-01-04,3.93,4.24,3.93,4.24,4100,4.24
GFN,2015-12-31,4.43,4.51,3.91,3.99,153300,3.99
NVS,2016-01-04,85.589996,85.790001,84.470001,85.75,2285700,85.75
NVS,2015-12-31,86.43,86.839996,86.019997,86.040001,1041900,86.040001
NVO,2016-01-04,57.790001,57.810001,56.740002,57.299999,1348500,57.299999
NVO,2015-12-31,58.299999,58.529999,58.049999,58.080002,530100,58.080002
GNVC,2016-01-04,1.84,1.85,1.80,1.82,40000,1.82
GNVC,2015-12-31,1.89,1.89,1.81,1.84,80000,1.84
GNMK,2016-01-04,7.52,7.73,7.31,7.55,243300,7.55
GNMK,2015-12-31,7.73,7.87,7.36,7.76,282300,7.76
NTI,2016-01-04,25.60,26.219999,25.49,26.18,1039900,26.18
NTI,2015-12-31,25.639999,25.940001,25.450001,25.860001,537600,25.860001
NQ,2016-01-04,3.56,3.61,3.46,3.52,588800,3.52
NQ,2015-12-31,3.64,3.70,3.58,3.64,603300,3.64
NYLD,2016-01-04,14.57,14.92,14.33,14.82,684900,14.82
NYLD,2015-12-31,14.43,14.91,13.99,14.76,656000,14.76
NRG,2016-01-04,11.57,11.88,11.24,11.53,6272300,11.53
NRG,2015-12-31,11.11,11.94,11.10,11.77,4769500,11.77
DNOW,2016-01-04,15.76,16.25,15.60,15.97,1858000,15.97
DNOW,2015-12-31,15.96,16.15,15.78,15.82,769600,15.82
DCM,2016-01-04,20.610001,20.65,20.309999,20.59,275300,20.59
DCM,2015-12-31,20.52,20.59,20.469999,20.50,62500,20.50
GNTX,2016-01-04,15.73,15.83,15.52,15.76,2183700,15.76
GNTX,2015-12-31,16.24,16.290001,16.00,16.01,1625500,16.01
NUS,2016-01-04,37.490002,38.119999,37.029999,37.779999,1196900,37.779999
NUS,2015-12-31,38.150002,38.779999,37.799999,37.889999,855100,37.889999
NUE,2016-01-04,39.639999,40.060001,39.23,39.549999,4025000,39.549999
NUE,2015-12-31,40.349998,40.759998,40.130001,40.299999,1910800,40.299999
NEA,2016-01-04,13.82,13.84,13.75,13.80,153200,13.80
NEA,2015-12-31,13.89,13.92,13.85,13.85,159800,13.85
JMLP,2016-01-04,6.89,7.04,6.73,7.01,67100,7.01
JMLP,2015-12-31,6.33,7.00,6.32,6.97,200800,6.97
NS,2016-01-04,40.540001,41.02,39.00,40.950001,617400,40.950001
NS,2015-12-31,37.23,40.299999,37.169998,40.099998,660500,40.099998
NSS,2016-01-04,20.40,20.91,20.27,20.60,120200,20.60
NSS,2015-12-31,19.32,20.82,19.219999,20.719999,105700,20.719999
NSH,2016-01-04,20.85,21.719999,20.60,21.059999,248000,21.059999
NSH,2015-12-31,18.969999,21.290001,18.91,21.15,226800,21.15
NUV,2016-01-04,10.16,10.21,10.16,10.18,290200,10.18
NUV,2015-12-31,10.23,10.27,10.18,10.18,343800,10.18
NUW,2016-01-04,17.93,17.93,17.74,17.74,22000,17.74
NUW,2015-12-31,17.940001,17.969999,17.83,17.860001,23000,17.860001
NAZ,2016-01-04,15.15,15.20,15.03,15.17,13800,15.17
NAZ,2015-12-31,15.19,15.19,15.05,15.19,7700,15.19
NBB,2016-01-04,20.07,20.190001,20.049999,20.15,90100,20.15
NBB,2015-12-31,20.17,20.17,20.049999,20.09,111400,20.09
NBD,2016-01-04,20.280001,20.32,20.25,20.280001,26700,20.280001
NBD,2015-12-31,20.290001,20.299999,20.209999,20.290001,15800,20.290001
NKX,2016-01-04,15.37,15.42,15.32,15.40,65700,15.40
NKX,2015-12-31,15.42,15.44,15.33,15.36,98400,15.36
GABC,2016-01-04,32.799999,32.810001,31.32,32.029999,43100,32.029999
GABC,2015-12-31,33.93,34.110001,33.150002,33.32,27300,33.32
GERN,2016-01-04,4.67,4.77,4.52,4.58,3030400,4.58
GERN,2015-12-31,4.95,4.97,4.83,4.84,3502100,4.84
GEVO,2016-01-04,0.61,0.66,0.60,0.65,274500,0.65
GEVO,2015-12-31,0.64,0.65,0.60,0.62,652500,0.62
GIGA,2016-01-04,1.76,1.78,1.45,1.47,668600,1.47
GIGA,2015-12-31,1.71,1.81,1.53,1.62,778200,1.62
ROCK,2016-01-04,25.02,25.440001,24.059999,24.08,257600,24.08
ROCK,2015-12-31,26.01,26.120001,25.42,25.440001,290900,25.440001
GIGM,2016-01-04,3.03,3.26,3.02,3.11,19400,3.11
GIGM,2015-12-31,2.95,3.09,2.95,3.03,14800,3.03
GIII,2016-01-04,43.369999,45.18,43.369999,45.080002,549100,45.080002
GIII,2015-12-31,45.07,45.439999,44.25,44.259998,479500,44.259998
GILT,2016-01-04,3.44,3.52,3.44,3.46,9300,3.46
GILT,2015-12-31,3.45,3.53,3.45,3.47,10200,3.47
GILD,2016-01-04,99.769997,100.00,97.010002,98.010002,14737200,98.010002
GILD,2015-12-31,102.360001,102.419998,101.169998,101.190002,6245200,101.190002
GBCI,2016-01-04,25.940001,26.50,25.51,25.700001,532900,25.700001
GBCI,2015-12-31,27.110001,27.110001,26.530001,26.530001,303600,26.530001
GLAD,2016-01-04,7.20,7.39,7.17,7.38,126500,7.38
GLAD,2015-12-31,7.14,7.38,7.10,7.31,163400,7.31
GOODN,2016-01-04,25.18,25.299999,25.18,25.299999,7500,25.299999
GOODN,2015-12-31,25.16,25.17,25.16,25.16,800,25.16
GOOD,2016-01-04,14.43,14.46,14.13,14.30,142200,14.30
GOOD,2015-12-31,14.79,14.98,14.58,14.59,162200,14.59
GOODP,2016-01-04,25.50,25.50,25.50,25.50,400,25.50
GOODP,2015-12-31,25.50,25.50,25.50,25.50,300,25.50
GLADO,2016-01-04,24.02,24.389999,23.889,24.200001,13600,24.200001
GLADO,2015-12-31,24.360001,24.469999,23.940001,24.341999,6600,24.341999
GOODO,2016-01-04,25.219999,25.219999,25.219999,25.219999,900,25.219999
GOODO,2015-12-31,25.059999,25.059999,25.059999,25.059999,000,25.059999
GAIN,2016-01-04,7.67,7.96,7.65,7.95,193900,7.95
GAIN,2015-12-31,7.85,7.90,7.67,7.67,181700,7.67
GAINO,2016-01-04,25.110001,25.40,25.110001,25.40,7700,25.40
GAINO,2015-12-31,25.309999,25.309999,25.200001,25.27,3300,25.27
GAINP,2016-01-04,25.40,25.50,25.40,25.43,4700,25.43
GAINP,2015-12-31,25.43,25.50,25.43,25.50,3500,25.50
GAINN,2016-01-04,24.77,25.030001,24.77,25.028999,900,25.028999
GAINN,2015-12-31,24.93,24.995001,24.93,24.995001,400,24.995001
LAND,2016-01-04,8.58,8.74,8.57,8.58,27100,8.58
LAND,2015-12-31,8.55,8.75,8.50,8.65,107500,8.65
GLBZ,2016-01-04,12.04,12.04,12.04,12.04,000,12.04
GLBZ,2015-12-31,12.04,12.04,12.04,12.04,000,12.04
GBT,2016-01-04,31.780001,31.969999,29.09,29.209999,200300,29.209999
GBT,2015-12-31,31.200001,33.140999,30.74,32.330002,195900,32.330002
ENT,2016-01-04,9.67,9.75,9.41,9.71,365000,9.71
ENT,2015-12-31,9.95,10.10,9.85,9.87,198900,9.87
GBLI,2016-01-04,28.700001,28.809999,28.50,28.60,28000,28.60
GBLI,2015-12-31,29.129999,29.360001,28.83,29.02,20200,29.02
GBLIZ,2016-01-04,23.950001,24.24,23.50,23.82,5000,23.82
GBLIZ,2015-12-31,23.40,23.85,23.40,23.84,11500,23.84
GPAC,2016-01-04,9.62,9.79,9.56,9.66,10700,9.66
GPAC,2015-12-31,10.00,10.00,9.90,9.90,700,9.90
ACTX,2016-01-04,12.78,12.78,12.78,12.78,000,12.78
ACTX,2015-12-31,12.79,12.81,12.78,12.78,9000,12.78
GSOL,2016-01-04,7.40,7.88,7.40,7.50,23000,7.50
GSOL,2015-12-31,6.73,7.90,6.73,7.80,37400,7.80
SOCL,2016-01-04,19.49,19.74,19.01,19.299999,47900,19.299999
SOCL,2015-12-31,19.93,19.98,19.85,19.870001,13200,19.870001
QQQC,2016-01-04,23.00,23.00,21.549999,22.00,8600,22.00
QQQC,2015-12-31,22.52,23.00,22.52,22.969999,2500,22.969999
NAC,2016-01-04,15.43,15.47,15.37,15.46,103700,15.46
NAC,2015-12-31,15.40,15.48,15.35,15.48,162200,15.48
NCA,2016-01-04,10.82,10.83,10.79,10.83,29600,10.83
NCA,2015-12-31,10.81,10.88,10.79,10.88,26200,10.88
JCE,2016-01-04,14.02,14.02,13.75,13.98,59100,13.98
JCE,2015-12-31,14.06,14.27,13.93,14.27,99700,14.27
NTC,2016-01-04,12.76,12.77,12.64,12.65,42600,12.65
NTC,2015-12-31,12.76,12.76,12.61,12.76,50000,12.76
JQC,2016-01-04,7.74,7.86,7.69,7.86,491000,7.86
JQC,2015-12-31,7.81,7.86,7.80,7.84,693000,7.84
JDD,2016-01-04,10.65,10.78,10.56,10.74,41000,10.74
JDD,2015-12-31,10.80,10.86,10.69,10.83,59100,10.83
DIAX,2016-01-04,14.25,14.25,13.89,14.05,135300,14.05
DIAX,2015-12-31,14.45,14.47,14.33,14.36,187900,14.36
NAD,2016-01-04,14.60,14.60,14.43,14.48,61500,14.48
NAD,2015-12-31,14.51,14.59,14.48,14.55,79300,14.55
JMF,2016-01-04,10.89,11.22,10.82,11.22,424600,11.22
JMF,2015-12-31,10.25,11.35,10.25,11.10,503400,11.10
NEV,2016-01-04,15.81,15.90,15.72,15.72,41600,15.72
NEV,2015-12-31,15.77,15.83,15.71,15.71,37400,15.71
JFR,2016-01-04,10.17,10.17,10.09,10.13,406100,10.13
JFR,2015-12-31,10.11,10.26,10.10,10.24,820600,10.24
JRO,2016-01-04,9.74,9.74,9.63,9.70,157600,9.70
JRO,2015-12-31,9.73,9.97,9.72,9.80,243800,9.80
JPW,2016-01-04,14.64,14.76,14.16,14.76,18300,14.76
JPW,2015-12-31,14.95,15.05,14.67,14.67,38200,14.67
NKG,2016-01-04,13.51,13.51,13.39,13.44,5700,13.44
NKG,2015-12-31,13.48,13.53,13.47,13.50,4600,13.50
JGV,2016-01-04,10.74,10.79,10.62,10.77,47600,10.77
JGV,2015-12-31,11.01,11.01,10.82,10.92,87900,10.92
JGH,2016-01-04,13.68,13.83,13.55,13.75,37100,13.75
JGH,2015-12-31,13.72,13.81,13.59,13.74,103600,13.74
JHA,2016-01-04,10.10,10.12,9.95,10.097,46300,10.097
JHA,2015-12-31,10.01,10.12,9.955,10.078,65900,10.078
JHY,2016-01-04,10.002,10.10,9.95,10.08,38300,10.08
JHY,2015-12-31,10.19,10.19,9.95,9.95,33000,9.95
NXC,2016-01-04,15.62,15.66,15.51,15.52,26500,15.52
NXC,2015-12-31,15.73,15.78,15.63,15.63,3900,15.63
NXN,2016-01-04,13.68,13.73,13.57,13.61,11100,13.61
NXN,2015-12-31,13.68,13.72,13.57,13.70,7500,13.70
NID,2016-01-04,12.84,12.91,12.79,12.91,135400,12.91
NID,2015-12-31,12.81,12.93,12.81,12.86,112900,12.86
NQM,2016-01-04,15.40,15.41,15.37,15.40,57200,15.40
NQM,2015-12-31,15.39,15.45,15.35,15.42,90900,15.42
NMY,2016-01-04,12.77,12.77,12.66,12.72,35900,12.72
NMY,2015-12-31,12.62,12.74,12.62,12.69,49800,12.69
NUM,2016-01-04,13.73,13.73,13.64,13.71,27100,13.71
NUM,2015-12-31,13.73,13.74,13.64,13.69,88900,13.69
NMS,2016-01-04,14.62,14.62,14.54,14.54,1900,14.54
NMS,2015-12-31,14.64,14.653,14.56,14.595,4200,14.595
NMT,2016-01-04,13.80,13.84,13.72,13.77,16400,13.77
NMT,2015-12-31,13.78,13.78,13.67,13.73,11300,13.73
JLS,2016-01-04,22.59,22.75,22.59,22.73,93600,22.73
JLS,2015-12-31,22.83,22.90,22.700001,22.709999,71700,22.709999
JMM,2016-01-04,7.08,7.09,7.01,7.06,28600,7.06
JMM,2015-12-31,7.12,7.12,7.04,7.10,12100,7.10
NMA,2016-01-04,13.77,13.84,13.77,13.84,85100,13.84
NMA,2015-12-31,13.82,13.86,13.78,13.85,102000,13.85
NIO,2016-01-04,14.32,14.38,14.27,14.38,305600,14.38
NIO,2015-12-31,14.30,14.35,14.23,14.33,297100,14.33
NMI,2016-01-04,11.98,12.33,11.97,12.06,37900,12.06
NMI,2015-12-31,11.98,12.00,11.93,11.98,10100,11.98
NMO,2016-01-04,13.79,13.81,13.77,13.80,74900,13.80
NMO,2015-12-31,13.82,13.85,13.73,13.79,110700,13.79
NRK,2016-01-04,13.05,13.09,13.00,13.01,436500,13.01
NRK,2015-12-31,13.10,13.14,13.10,13.13,164600,13.13
NXJ,2016-01-04,13.45,13.53,13.42,13.45,71400,13.45
NXJ,2015-12-31,13.51,13.55,13.44,13.50,90600,13.50
SRET,2016-01-04,12.55,13.00,12.49,12.49,2500,12.49
SRET,2015-12-31,12.65,12.684,12.61,12.64,3400,12.64
ALTY,2016-01-04,14.02,15.14,13.38,13.71,1300,13.71
ALTY,2015-12-31,13.85,13.85,13.85,13.85,000,13.85
YLCO,2016-01-04,10.38,10.555,10.38,10.555,1500,10.555
YLCO,2015-12-31,10.71,10.72,10.71,10.72,900,10.72
GAI,2016-01-04,8.26,8.26,8.15,8.18,15800,8.18
GAI,2015-12-31,8.25,8.25,8.25,8.25,200,8.25
GLRI,2016-01-04,0.37,0.375,0.34,0.37,24500,0.37
GLRI,2015-12-31,0.34,0.36,0.323,0.35,45000,0.35
GBIM,2016-01-04,3.95,4.26,3.80,4.02,23000,4.02
GBIM,2015-12-31,4.01,4.12,3.81,3.87,56100,3.87
GLBS,2016-01-04,0.15,0.15,0.15,0.15,3700,0.15
GLBS,2015-12-31,0.15,0.17,0.14,0.14,10000,0.14
GLUU,2016-01-04,2.38,2.44,2.31,2.42,2577700,2.42
GLUU,2015-12-31,2.50,2.51,2.41,2.43,1797400,2.43
GLYC,2016-01-04,5.81,5.95,5.47,5.87,40200,5.87
GLYC,2015-12-31,5.90,5.99,5.63,5.72,124000,5.72
GOGO,2016-01-04,17.50,17.790001,16.85,17.01,666300,17.01
GOGO,2015-12-31,18.110001,18.334999,17.381001,17.799999,341900,17.799999
GLNG,2016-01-04,15.77,17.16,15.64,17.07,2395500,17.07
GLNG,2015-12-31,15.14,15.97,15.04,15.79,1622800,15.79
GMLP,2016-01-04,13.46,13.84,12.86,13.14,476100,13.14
GMLP,2015-12-31,12.76,13.75,12.76,13.38,709600,13.38
GLDC,2016-01-04,4.55,4.81,4.55,4.59,2600,4.59
GLDC,2015-12-31,4.82,4.82,4.82,4.82,600,4.82
GDEN,2016-01-04,10.10,10.48,10.04,10.04,12200,10.04
GDEN,2015-12-31,10.19,10.35,10.02,10.23,4900,10.23
GBDC,2016-01-04,16.52,16.889999,16.52,16.82,96700,16.82
GBDC,2015-12-31,16.799999,16.92,16.629999,16.629999,98500,16.629999
GTIM,2016-01-04,4.71,4.98,4.47,4.88,88200,4.88
GTIM,2015-12-31,4.55,4.83,4.42,4.80,98700,4.80
GOGL,2016-01-04,1.07,1.07,1.00,1.01,315400,1.01
GOGL,2015-12-31,1.07,1.09,1.05,1.07,324400,1.07
GPRO,2016-01-04,17.57,19.65,17.50,18.690001,10396400,18.690001
GPRO,2015-12-31,18.27,18.549999,17.860001,18.01,5119200,18.01
GMAN,2016-01-04,3.06,3.17,3.06,3.15,19100,3.15
GMAN,2015-12-31,3.12,3.17,3.06,3.15,27500,3.15
GRSHU,2016-01-04,10.00,10.00,10.00,10.00,8900,10.00
GRSHU,2015-12-31,10.00,10.00,10.00,10.00,100000,10.00
GPIA,2016-01-04,9.61,9.61,9.61,9.61,000,9.61
GPIA,2015-12-31,9.61,9.61,9.61,9.61,000,9.61
GPIAU,2016-01-04,9.90,9.90,9.90,9.90,500,9.90
GPIAU,2015-12-31,9.77,9.95,9.70,9.95,17500,9.95
LOPE,2016-01-04,39.57,39.57,38.169998,38.580002,326700,38.580002
LOPE,2015-12-31,40.310001,40.700001,40.09,40.119999,343700,40.119999
GRVY,2016-01-04,3.22,3.40,3.22,3.25,6400,3.25
GRVY,2015-12-31,3.54,3.54,3.16,3.16,1300,3.16
GLDD,2016-01-04,3.92,3.92,3.78,3.86,301400,3.86
GLDD,2015-12-31,3.97,4.04,3.93,3.96,258500,3.96
GSBC,2016-01-04,44.59,44.59,43.099998,43.810001,48700,43.810001
GSBC,2015-12-31,46.91,47.099998,45.150002,45.259998,30600,45.259998
GBSN,2016-01-04,0.90,0.95,0.86,0.943,1766100,0.943
GBSN,2015-12-31,1.07,1.07,0.925,0.94,3322700,0.94
GNBC,2016-01-04,10.20,10.59,9.95,10.50,70200,10.50
GNBC,2015-12-31,10.65,10.65,10.25,10.48,48600,10.48
GRBK,2016-01-04,7.01,7.13,6.88,7.00,367500,7.00
GRBK,2015-12-31,7.22,7.33,7.08,7.20,157000,7.20
GPP,2016-01-04,16.209999,16.209999,15.71,15.81,63400,15.81
GPP,2015-12-31,15.28,16.540001,15.28,16.25,178500,16.25
NNY,2016-01-04,10.10,10.10,9.96,10.05,23600,10.05
NNY,2015-12-31,10.01,10.12,10.01,10.04,20300,10.04
GPRE,2016-01-04,22.549999,23.26,20.91,22.57,689900,22.57
GPRE,2015-12-31,22.209999,22.940001,22.190001,22.90,769000,22.90
NUO,2016-01-04,15.22,15.30,15.21,15.29,19900,15.29
NUO,2015-12-31,15.15,15.29,15.14,15.26,44800,15.26
NNC,2016-01-04,13.15,13.31,13.08,13.25,70200,13.25
NNC,2015-12-31,13.15,13.23,13.10,13.10,35900,13.10
NAN,2016-01-04,14.10,14.15,14.09,14.10,122300,14.10
NAN,2015-12-31,14.18,14.25,14.10,14.23,53300,14.23
JPI,2016-01-04,23.139999,23.139999,22.379999,22.92,92400,22.92
JPI,2015-12-31,23.139999,23.139999,22.65,22.76,92400,22.76
NPP,2016-01-04,14.94,15.05,14.92,15.03,103300,15.03
NPP,2015-12-31,15.02,15.04,14.96,14.96,122700,14.96
NPM,2016-01-04,14.37,14.44,14.35,14.44,204000,14.44
NPM,2015-12-31,14.57,14.61,14.46,14.46,212800,14.46
NPF,2016-01-04,13.63,13.71,13.61,13.67,37000,13.67
NPF,2015-12-31,13.71,13.71,13.64,13.66,51100,13.66
JPC,2016-01-04,9.11,9.29,9.07,9.25,769100,9.25
JPC,2015-12-31,9.15,9.20,9.10,9.16,367900,9.16
NPT,2016-01-04,13.38,13.40,13.35,13.39,112700,13.39
NPT,2015-12-31,13.43,13.45,13.35,13.38,83100,13.38
JPS,2016-01-04,9.04,9.06,8.95,9.02,498900,9.02
JPS,2015-12-31,9.08,9.12,9.04,9.11,251900,9.11
NQI,2016-01-04,13.52,13.61,13.51,13.61,35900,13.61
NQI,2015-12-31,13.55,13.64,13.55,13.64,78500,13.64
JTP,2016-01-04,8.19,8.26,8.15,8.26,139700,8.26
JTP,2015-12-31,8.22,8.28,8.18,8.28,171500,8.28
JHP,2016-01-04,8.43,8.52,8.41,8.49,104900,8.49
JHP,2015-12-31,8.50,8.53,8.47,8.49,74000,8.49
JRI,2016-01-04,15.00,15.13,14.83,15.04,60500,15.04
JRI,2015-12-31,15.15,15.26,15.11,15.24,44700,15.24
NQU,2016-01-04,14.12,14.20,14.10,14.20,95500,14.20
NQU,2015-12-31,14.14,14.18,14.08,14.18,102100,14.18
SPXX,2016-01-04,13.30,13.32,13.07,13.27,56200,13.27
SPXX,2015-12-31,13.40,13.51,13.35,13.47,53000,13.47
NIM,2016-01-04,10.32,10.32,10.19,10.21,14700,10.21
NIM,2015-12-31,10.49,10.49,10.20,10.24,25900,10.24
NQS,2016-01-04,13.97,14.06,13.95,14.06,48300,14.06
NQS,2015-12-31,14.12,14.16,14.01,14.05,101800,14.05
NXP,2016-01-04,14.29,14.30,14.26,14.27,26500,14.27
NXP,2015-12-31,14.29,14.35,14.23,14.29,24100,14.29
GCBC,2016-01-04,31.99,31.99,31.99,31.99,2000,31.99
GCBC,2015-12-31,31.950001,31.950001,31.950001,31.950001,000,31.950001
GLRE,2016-01-04,18.360001,19.120001,18.309999,19.10,371200,19.10
GLRE,2015-12-31,18.75,18.90,18.48,18.709999,196800,18.709999
GRIF,2016-01-04,26.02,26.02,26.02,26.02,000,26.02
GRIF,2015-12-31,26.50,26.50,26.02,26.02,300,26.02
GRFS,2016-01-04,16.00,16.139999,15.51,15.98,1234800,15.98
GRFS,2015-12-31,32.84,32.950001,32.299999,32.400002,382000,16.200001
GRPN,2016-01-04,3.03,3.12,2.92,3.00,7317100,3.00
GRPN,2015-12-31,3.11,3.18,3.07,3.07,4825800,3.07
OMAB,2016-01-04,37.849998,38.369999,37.299999,37.709999,144100,37.709999
OMAB,2015-12-31,38.209999,38.959999,38.209999,38.450001,14500,38.450001
GGAL,2016-01-04,26.60,26.92,26.129999,26.190001,190800,26.190001
GGAL,2015-12-31,26.620001,27.209999,26.469999,27.08,195800,27.08
GSIG,2016-01-04,13.39,13.73,12.77,13.22,99000,13.22
GSIG,2015-12-31,13.89,14.13,13.45,13.62,157000,13.62
GSVC,2016-01-04,6.65,6.76,6.61,6.73,623600,6.73
GSVC,2015-12-31,9.21,9.56,9.16,9.37,186600,6.61
GTXI,2016-01-04,0.70,0.79,0.70,0.71,51500,0.71
GTXI,2015-12-31,0.70,0.80,0.70,0.70,221100,0.70
GBNK,2016-01-04,16.24,16.459999,15.86,16.120001,52800,16.120001
GBNK,2015-12-31,16.40,16.59,16.15,16.540001,44000,16.540001
GFED,2016-01-04,15.10,15.25,15.10,15.25,400,15.25
GFED,2015-12-31,15.20,15.25,15.00,15.25,3900,15.25
GUID,2016-01-04,5.85,5.89,5.68,5.71,71000,5.71
GUID,2015-12-31,5.91,6.06,5.79,6.02,82000,6.02
GIFI,2016-01-04,10.21,10.45,10.02,10.21,67100,10.21
GIFI,2015-12-31,9.75,10.46,9.75,10.46,66300,10.46
GURE,2016-01-04,1.76,1.76,1.66,1.69,119200,1.69
GURE,2015-12-31,1.78,1.82,1.75,1.82,45700,1.82
NQP,2016-01-04,13.72,13.77,13.72,13.73,35500,13.73
NQP,2015-12-31,13.82,13.82,13.70,13.70,69700,13.70
NPI,2016-01-04,14.12,14.19,14.07,14.19,94600,14.19
NPI,2015-12-31,14.20,14.22,14.10,14.10,108300,14.10
GRSH,2016-01-04,10.00,10.00,10.00,10.00,000,10.00
GRSH,2015-12-31,10.00,10.00,10.00,10.00,000,10.00
BXMX,2016-01-04,13.25,13.29,13.02,13.17,421200,13.17
BXMX,2015-12-31,13.25,13.55,13.25,13.43,531300,13.43
GPOR,2016-01-04,24.59,25.459999,24.26,24.799999,3452700,24.799999
GPOR,2015-12-31,23.09,24.780001,22.959999,24.57,2159300,24.57
NXQ,2016-01-04,13.73,13.86,13.73,13.79,39600,13.79
NXQ,2015-12-31,13.77,13.86,13.68,13.68,43900,13.68
GSIT,2016-01-04,3.71,3.80,3.70,3.76,27900,3.76
GSIT,2015-12-31,3.77,3.86,3.72,3.72,49500,3.72
GWGH,2016-01-04,5.90,6.40,5.61,5.61,7700,5.61
GWGH,2015-12-31,6.25,6.88,6.25,6.44,6900,6.44
GWPH,2016-01-04,67.68,68.980003,67.25,68.459999,284100,68.459999
GWPH,2015-12-31,69.290001,70.080002,68.610001,69.440002,206800,69.440002
GYRO,2016-01-04,25.190001,25.940001,25.190001,25.58,3200,25.58
GYRO,2015-12-31,25.450001,25.549999,25.26,25.549999,2300,25.549999
HLG,2016-01-04,9.62,9.62,9.60,9.60,4200,9.60
HLG,2015-12-31,9.77,9.80,9.77,9.80,600,9.80
HNRG,2016-01-04,4.61,4.99,4.61,4.98,157300,4.98
HNRG,2015-12-31,4.70,4.84,4.44,4.56,235300,4.56
HALO,2016-01-04,16.93,17.51,16.49,16.639999,1083600,16.639999
HALO,2015-12-31,17.290001,17.60,17.110001,17.33,946400,17.33
HEES,2016-01-04,17.41,17.57,16.690001,17.549999,417400,17.549999
HEES,2015-12-31,17.43,17.75,16.50,17.48,218400,17.48
HMPR,2016-01-04,1.82,1.85,1.80,1.82,53400,1.82
HMPR,2015-12-31,1.89,1.94,1.84,1.84,34200,1.84
NXR,2016-01-04,14.57,14.58,14.54,14.55,32300,14.55
NXR,2015-12-31,14.50,14.61,14.50,14.54,37000,14.54
HALL,2016-01-04,11.70,11.98,11.22,11.52,59000,11.52
HALL,2015-12-31,12.14,12.14,11.67,11.69,56000,11.69
HBK,2016-01-04,14.26,14.47,14.16,14.24,2100,14.24
HBK,2015-12-31,14.23,14.85,14.23,14.26,4200,14.26
NSL,2016-01-04,5.71,5.75,5.68,5.75,80600,5.75
NSL,2015-12-31,5.74,5.78,5.71,5.77,254400,5.77
JSD,2016-01-04,14.75,14.90,14.63,14.84,48500,14.84
JSD,2015-12-31,14.74,14.90,14.69,14.83,65500,14.83
JTD,2016-01-04,13.78,13.78,13.51,13.77,62600,13.77
JTD,2015-12-31,13.95,14.05,13.88,13.91,111500,13.91
NIQ,2016-01-04,12.83,12.89,12.77,12.85,25600,12.85
NIQ,2015-12-31,12.96,13.05,12.81,12.88,26900,12.88
JTA,2016-01-04,11.59,11.59,11.25,11.46,64000,11.46
JTA,2015-12-31,11.67,11.83,11.63,11.67,139300,11.67
NTX,2016-01-04,14.38,14.53,14.33,14.53,15200,14.53
NTX,2015-12-31,14.39,14.43,14.33,14.43,20700,14.43
JMT,2016-01-04,21.969999,22.290001,21.969999,22.27,5400,22.27
JMT,2015-12-31,22.23,22.360001,22.23,22.290001,4000,22.290001
NES,2016-01-04,0.51,0.52,0.46,0.49,104200,0.49
NES,2015-12-31,0.51,0.52,0.41,0.51,536900,0.51
NVR,2016-01-04,1629.890015,1634.75,1547.589966,1555.660034,54500,1555.660034
NVR,2015-12-31,1646.099976,1650.00,1634.030029,1643.00,13400,1643.00
HBHCL,2016-01-04,24.50,24.589001,24.290001,24.299999,62000,24.299999
HBHCL,2015-12-31,24.60,24.60,24.40,24.48,21800,24.48
OAK,2016-01-04,47.310001,48.450001,46.43,48.279999,148400,48.279999
OAK,2015-12-31,47.93,48.419998,47.720001,47.720001,207700,47.720001
HNH,2016-01-04,20.27,20.77,19.719999,20.02,9900,20.02
HNH,2015-12-31,20.610001,20.90,20.51,20.51,10100,20.51
HAFC,2016-01-04,23.190001,23.309999,22.74,22.969999,192100,22.969999
HAFC,2015-12-31,23.889999,24.08,23.41,23.719999,250200,23.719999
HNSN,2016-01-04,2.36,2.36,2.26,2.31,17600,2.31
HNSN,2015-12-31,2.39,2.39,2.28,2.33,66200,2.33
HDNG,2016-01-04,9.25,9.52,9.02,9.52,15300,9.52
HDNG,2015-12-31,9.52,9.58,9.25,9.32,18400,9.32
HQCL,2016-01-04,21.110001,22.360001,20.530001,22.34,100400,22.34
HQCL,2015-12-31,21.50,21.98,21.09,21.940001,74600,21.940001
HRMN,2016-01-04,9.82,9.82,9.82,9.82,000,9.82
HRMN,2015-12-31,9.82,9.82,9.82,9.82,000,9.82
HRMNU,2016-01-04,10.00,10.17,9.92,10.17,19200,10.17
HRMNU,2015-12-31,9.98,10.20,9.865,10.06,56800,10.06
HLIT,2016-01-04,4.03,4.04,3.91,3.95,455300,3.95
HLIT,2015-12-31,4.15,4.20,4.07,4.07,426500,4.07
TINY,2016-01-04,2.18,2.24,2.15,2.22,57400,2.22
TINY,2015-12-31,2.16,2.24,2.16,2.20,67000,2.20
OAS,2016-01-04,7.30,7.77,7.11,7.58,10393200,7.58
OAS,2015-12-31,6.76,7.40,6.74,7.37,9417700,7.37
HBIO,2016-01-04,3.45,3.45,3.18,3.23,101800,3.23
HBIO,2015-12-31,3.52,3.61,3.46,3.47,58000,3.47
HCAP,2016-01-04,11.72,11.72,11.54,11.63,7500,11.63
HCAP,2015-12-31,11.55,11.86,11.55,11.73,15800,11.73
OCIP,2016-01-04,7.15,7.15,6.40,7.10,90500,7.10
OCIP,2015-12-31,6.90,7.24,6.79,7.13,51800,7.13
NPV,2016-01-04,13.52,13.67,13.52,13.56,26000,13.56
NPV,2015-12-31,13.62,13.67,13.52,13.60,47600,13.60
OCN,2016-01-04,6.94,7.20,6.79,6.95,2350600,6.95
OCN,2015-12-31,6.90,7.09,6.83,6.97,1339000,6.97
HBHC,2016-01-04,24.90,25.23,24.59,24.90,1712800,24.90
HBHC,2015-12-31,25.10,25.440001,25.02,25.17,879700,25.17
OXY,2016-01-04,67.089996,67.879997,66.370003,67.410004,4763100,67.410004
OXY,2015-12-31,66.419998,68.00,66.419998,67.610001,4592600,67.610001
OZM,2016-01-04,6.18,6.47,6.09,6.35,1156500,6.35
OZM,2015-12-31,6.25,6.31,6.10,6.23,1202100,6.23
OII,2016-01-04,37.450001,39.040001,37.200001,38.779999,1423300,38.779999
OII,2015-12-31,37.25,37.91,37.139999,37.52,723500,37.52
OFG,2016-01-04,7.06,7.29,7.00,7.26,763500,7.26
OFG,2015-12-31,7.33,7.40,7.25,7.32,434000,7.32
OGE,2016-01-04,26.24,26.51,25.91,26.49,1460800,26.49
OGE,2015-12-31,26.629999,26.73,26.08,26.290001,1054600,26.290001
OIBR,2016-01-04,0.49,0.49,0.42,0.42,890500,0.42
OIBR,2015-12-31,0.47,0.47,0.45,0.46,370700,0.46
OIS,2016-01-04,26.959999,28.32,26.90,28.040001,826800,28.040001
OIS,2015-12-31,27.02,27.459999,26.790001,27.25,642200,27.25
ODC,2016-01-04,36.950001,37.419998,35.139999,35.380001,25300,35.380001
ODC,2015-12-31,37.470001,38.200001,36.830002,36.830002,12200,36.830002
ORI,2016-01-04,18.34,18.389999,18.16,18.33,1978000,18.33
ORI,2015-12-31,18.90,18.959999,18.629999,18.629999,1164400,18.629999
OMAM,2016-01-04,15.03,15.03,14.61,14.77,117300,14.77
OMAM,2015-12-31,15.21,15.50,14.89,15.33,139200,15.33
OLN,2016-01-04,16.889999,17.610001,16.709999,17.58,3710400,17.58
OLN,2015-12-31,17.58,17.700001,17.26,17.26,2013100,17.26
OME,2016-01-04,21.85,22.17,20.51,20.60,420000,20.60
OME,2015-12-31,22.879999,22.879999,22.01,22.200001,382000,22.200001
OHI,2016-01-04,34.889999,35.299999,34.639999,35.299999,1227300,35.299999
OHI,2015-12-31,35.34,35.400002,34.98,34.98,985600,34.98
OMC,2016-01-04,74.389999,74.440002,72.809998,73.57,2148000,73.57
OMC,2015-12-31,74.900002,76.470001,74.440002,75.660004,2015300,75.660004
OMN,2016-01-04,6.00,6.01,5.66,5.80,146100,5.80
OMN,2015-12-31,6.14,6.28,6.10,6.13,113400,6.13
ASGN,2016-01-04,43.959999,43.98,42.75,42.779999,384900,42.779999
ASGN,2015-12-31,45.290001,45.619999,44.75,44.950001,243500,44.950001
ONDK,2016-01-04,10.12,10.18,9.26,9.75,494700,9.75
ONDK,2015-12-31,10.28,10.45,10.15,10.30,604800,10.30
OMF,2016-01-04,41.25,41.25,40.18,40.720001,598200,40.720001
OMF,2015-12-31,41.040001,41.700001,40.82,41.540001,335800,41.540001
OGS,2016-01-04,49.959999,49.990002,48.50,48.799999,365700,48.799999
OGS,2015-12-31,51.290001,51.560001,50.150002,50.169998,189000,50.169998
OLP,2016-01-04,21.309999,21.360001,20.73,20.860001,54500,20.860001
OLP,2015-12-31,21.719999,21.959999,21.389999,21.459999,37100,21.459999
OB,2016-01-04,12.19,12.45,12.11,12.40,212000,12.40
OB,2015-12-31,12.47,12.66,12.40,12.41,128900,12.41
OKS,2016-01-04,29.84,30.33,28.59,30.299999,1486200,30.299999
OKS,2015-12-31,28.049999,30.370001,27.66,30.129999,1823100,30.129999
OKE,2016-01-04,24.66,25.559999,24.48,25.35,4134800,25.35
OKE,2015-12-31,23.860001,24.790001,23.32,24.66,3904100,24.66
OOMA,2016-01-04,6.36,6.59,6.01,6.03,33000,6.03
OOMA,2015-12-31,5.96,6.499,5.95,6.35,86900,6.35
OPWR,2016-01-04,10.36,10.44,9.91,10.44,303000,10.44
OPWR,2015-12-31,10.50,10.83,10.26,10.56,245200,10.56
OPK,2016-01-04,9.92,10.19,9.81,10.00,3976800,10.00
OPK,2015-12-31,10.15,10.24,10.04,10.05,2315400,10.05
ORCL,2016-01-04,36.009998,36.009998,35.360001,35.75,18744700,35.75
ORCL,2015-12-31,36.84,36.950001,36.43,36.529999,10332400,36.379998
OPY,2016-01-04,16.98,16.98,15.93,16.450001,58900,16.450001
OPY,2015-12-31,17.309999,17.690001,17.309999,17.379999,51900,17.379999
ORAN,2016-01-04,16.57,16.639999,16.23,16.620001,369000,16.620001
ORAN,2015-12-31,16.68,16.809999,16.620001,16.629999,224600,16.629999
HCOM,2016-01-04,24.790001,25.379999,23.93,24.629999,22100,24.629999
HCOM,2015-12-31,25.290001,25.67,24.57,24.860001,25400,24.860001
HAS,2016-01-04,66.339996,66.980003,65.519997,66.959999,1213500,66.959999
HAS,2015-12-31,67.370003,67.860001,67.220001,67.360001,889400,67.360001
HA,2016-01-04,34.43,34.450001,32.52,32.810001,2231800,32.810001
HA,2015-12-31,36.279999,36.43,35.200001,35.330002,923000,35.330002
HWKN,2016-01-04,35.360001,35.360001,33.360001,34.25,28000,34.25
HWKN,2015-12-31,36.580002,36.580002,35.73,35.77,22600,35.77
HWBK,2016-01-04,15.28,15.74,15.28,15.69,2900,15.69
HWBK,2015-12-31,15.50,15.75,15.45,15.75,1400,15.75
HAYN,2016-01-04,36.029999,36.82,35.169998,36.419998,127300,36.419998
HAYN,2015-12-31,37.41,37.68,36.560001,36.689999,39800,36.689999
HDS,2016-01-04,29.49,30.49,28.889999,30.48,3323800,30.48
HDS,2015-12-31,29.98,30.33,29.879999,30.030001,1080000,30.030001
HQY,2016-01-04,24.76,25.120001,24.059999,24.969999,385200,24.969999
HQY,2015-12-31,25.93,25.93,24.709999,25.07,589200,25.07
HIIQ,2016-01-04,6.67,6.67,6.23,6.59,41200,6.59
HIIQ,2015-12-31,5.95,6.72,5.72,6.70,80200,6.70
HCSG,2016-01-04,34.299999,34.380001,33.669998,34.139999,511700,34.139999
HCSG,2015-12-31,35.490002,35.869999,34.82,34.869999,442300,34.869999
HWAY,2016-01-04,12.68,12.93,12.46,12.81,249400,12.81
HWAY,2015-12-31,13.02,13.18,12.83,12.87,214000,12.87
HTLF,2016-01-04,30.959999,31.18,29.91,30.34,87400,30.34
HTLF,2015-12-31,32.099998,32.43,31.26,31.360001,44700,31.360001
HTLD,2016-01-04,16.85,16.85,16.370001,16.65,852800,16.65
HTLD,2015-12-31,16.969999,17.27,16.870001,17.02,375000,17.02
HTBX,2016-01-04,2.34,2.56,2.27,2.36,27200,2.36
HTBX,2015-12-31,2.22,2.45,2.11,2.44,33000,2.44
HTWR,2016-01-04,49.240002,49.349998,46.860001,47.32,375900,47.32
HTWR,2015-12-31,50.130001,51.66,49.68,50.400002,199700,50.400002
HSII,2016-01-04,26.82,26.82,25.41,25.43,115900,25.43
HSII,2015-12-31,27.969999,27.969999,27.209999,27.219999,81800,27.219999
HNNA,2016-01-04,29.530001,29.92,29.040001,29.700001,20900,29.700001
HNNA,2015-12-31,30.00,30.00,28.700001,29.959999,3400,29.959999
HELE,2016-01-04,92.050003,92.459999,89.480003,89.949997,441900,89.949997
HELE,2015-12-31,96.110001,96.110001,94.199997,94.25,351500,94.25
HMNY,2016-01-04,1.39,1.39,1.39,1.39,000,1.39
HMNY,2015-12-31,1.36,1.49,1.36,1.39,2900,1.39
HCAC,2016-01-04,9.56,9.634,9.55,9.63,76800,9.63
HCAC,2015-12-31,9.63,9.67,9.54,9.64,9200,9.64
HMTV,2016-01-04,14.69,14.81,14.15,14.52,38600,14.52
HMTV,2015-12-31,14.87,14.95,14.56,14.75,58000,14.75
HERO,2016-01-04,2.28,2.28,2.10,2.14,76700,2.14
HERO,2015-12-31,2.11,2.27,2.05,2.17,133100,2.17
HSIC,2016-01-04,155.940002,156.259995,154.00,155.259995,729100,155.259995
HSIC,2015-12-31,159.130005,160.470001,158.130005,158.190002,352500,158.190002
HTBK,2016-01-04,11.73,11.74,11.33,11.52,121700,11.52
HTBK,2015-12-31,12.22,12.25,11.80,11.96,218200,11.96
HFWA,2016-01-04,18.59,18.59,18.209999,18.360001,151000,18.360001
HFWA,2015-12-31,18.93,18.950001,18.67,18.84,170700,18.84
HEOP,2016-01-04,7.88,7.95,7.64,7.66,45600,7.66
HEOP,2015-12-31,8.22,8.31,7.97,8.01,25100,8.01
HRTX,2016-01-04,26.09,26.68,24.52,25.059999,982200,25.059999
HRTX,2015-12-31,27.93,28.629999,26.43,26.700001,937100,26.700001
MLHR,2016-01-04,28.379999,28.379999,27.379999,27.50,647200,27.50
MLHR,2015-12-31,29.219999,29.639999,28.700001,28.700001,380800,28.700001
HSKA,2016-01-04,37.91,38.25,36.689999,36.959999,85100,36.959999
HSKA,2015-12-31,38.639999,39.470001,37.84,38.68,158200,38.68
HFFC,2016-01-04,18.77,18.77,18.299999,18.469999,9000,18.469999
HFFC,2015-12-31,19.219999,19.219999,18.77,18.889999,18900,18.889999
HCCI,2016-01-04,10.42,10.45,9.93,10.27,38200,10.27
HCCI,2015-12-31,10.66,10.86,10.55,10.60,53000,10.60
OA,2016-01-04,89.459999,89.949997,88.169998,89.290001,708900,89.290001
OA,2015-12-31,90.529999,90.889999,89.160004,89.339996,235100,89.339996
ORC,2016-01-04,9.85,9.92,9.69,9.91,321700,9.91
ORC,2015-12-31,9.90,10.10,9.84,9.93,358900,9.93
OEC,2016-01-04,12.36,12.50,12.20,12.41,99900,12.41
OEC,2015-12-31,12.26,12.63,12.21,12.60,107500,12.60
ORN,2016-01-04,4.15,4.16,4.05,4.10,122500,4.10
ORN,2015-12-31,4.25,4.31,4.16,4.17,92700,4.17
IX,2016-01-04,69.190002,69.599998,68.720001,69.519997,91100,69.519997
IX,2015-12-31,70.519997,70.720001,70.099998,70.239998,12100,70.239998
OUT,2016-01-04,21.620001,21.809999,21.32,21.799999,610300,21.799999
OUT,2015-12-31,21.76,22.00,21.459999,21.83,597100,21.83
OC,2016-01-04,46.110001,46.849998,45.509998,46.779999,1704400,46.779999
OC,2015-12-31,47.220001,47.529999,46.880001,47.029999,646600,47.029999
ORA,2016-01-04,35.630001,36.029999,35.00,35.150002,217100,35.150002
ORA,2015-12-31,36.43,37.07,36.150002,36.470001,125000,36.470001
OI,2016-01-04,17.129999,17.129999,16.629999,17.059999,1504400,17.059999
OI,2015-12-31,17.459999,17.639999,17.370001,17.42,1123900,17.42
OXM,2016-01-04,62.23,62.98,61.529999,62.07,217500,62.07
OXM,2015-12-31,64.68,65.169998,63.790001,63.82,178500,63.82
PAI,2016-01-04,13.00,13.02,12.96,13.01,20300,13.01
PAI,2015-12-31,13.02,13.09,13.01,13.02,5000,13.02
OSK,2016-01-04,38.279999,39.240002,38.02,38.98,981100,38.98
OSK,2015-12-31,39.200001,39.689999,39.02,39.040001,563100,39.040001
ROYT,2016-01-04,1.34,1.49,1.34,1.48,157800,1.48
ROYT,2015-12-31,1.33,1.35,1.27,1.32,566900,1.314
PCG,2016-01-04,52.849998,53.040001,52.459999,52.939999,2194000,52.939999
PCG,2015-12-31,53.830002,54.040001,52.849998,53.189999,1753600,53.189999
PKG,2016-01-04,62.009998,62.549999,61.450001,62.349998,778000,62.349998
PKG,2015-12-31,63.619999,64.25,62.860001,63.049999,736100,63.049999
PANW,2016-01-04,172.949997,173.759995,169.199997,171.520004,1971600,171.520004
PANW,2015-12-31,176.399994,177.600006,175.529999,176.139999,976800,176.139999
PHX,2016-01-04,16.190001,16.91,15.59,16.74,82200,16.74
PHX,2015-12-31,15.34,16.629999,15.34,16.16,77100,16.16
PAM,2016-01-04,20.25,20.76,19.41,19.530001,145000,19.530001
PAM,2015-12-31,21.08,21.110001,20.27,20.549999,115800,20.549999
P,2016-01-04,12.70,12.93,12.20,12.25,16984800,12.25
P,2015-12-31,13.33,13.57,13.06,13.41,5700000,13.41
PGRE,2016-01-04,17.799999,17.870001,17.65,17.84,816900,17.84
PGRE,2015-12-31,18.129999,18.24,17.959999,18.10,407600,18.10
PAR,2016-01-04,6.64,6.72,6.36,6.44,18200,6.44
PAR,2015-12-31,6.81,6.99,6.68,6.73,51800,6.73
PKD,2016-01-04,1.83,1.91,1.73,1.84,903800,1.84
PKD,2015-12-31,1.77,1.85,1.77,1.82,843700,1.82
PKE,2016-01-04,14.97,14.98,14.33,14.81,78100,14.81
PKE,2015-12-31,15.54,15.54,15.00,15.06,66000,15.06
PKY,2016-01-04,15.48,15.62,15.34,15.42,875500,15.42
PKY,2015-12-31,15.95,15.95,15.62,15.63,536700,15.63
PH,2016-01-04,96.980003,96.980003,94.290001,96.660004,1440100,96.660004
PH,2015-12-31,97.760002,98.400002,96.980003,96.980003,931600,96.980003
PE,2016-01-04,18.41,18.60,18.129999,18.469999,2918200,18.469999
PE,2015-12-31,17.51,18.60,17.440001,18.450001,3051300,18.450001
PRTY,2016-01-04,12.71,13.17,12.60,13.02,401700,13.02
PRTY,2015-12-31,12.76,13.01,12.64,12.91,197400,12.91
PN,2016-01-04,6.60,6.64,6.26,6.44,395000,6.44
PN,2015-12-31,6.66,6.83,6.56,6.71,275500,6.71
PAYC,2016-01-04,37.110001,37.740002,35.299999,35.970001,779400,35.970001
PAYC,2015-12-31,38.169998,38.200001,37.619999,37.630001,396300,37.630001
PRE,2016-01-04,139.970001,140.210007,139.490005,140.050003,341500,140.050003
PRE,2015-12-31,139.770004,140.00,139.720001,139.740005,148900,139.740005
PBF,2016-01-04,36.080002,36.560001,34.779999,35.439999,2642000,35.439999
PBF,2015-12-31,36.689999,37.630001,36.490002,36.810001,1048900,36.810001
PBFX,2016-01-04,21.309999,21.344999,20.540001,20.790001,90200,20.790001
PBFX,2015-12-31,20.76,21.469999,19.75,21.360001,146100,21.360001
HPJ,2016-01-04,2.97,3.05,2.86,3.03,50900,3.03
HPJ,2015-12-31,3.02,3.10,2.83,3.00,75800,3.00
OMI,2016-01-04,35.580002,35.580002,35.09,35.400002,642800,35.400002
OMI,2015-12-31,36.77,36.849998,35.98,35.98,313600,35.98
HIHO,2016-01-04,4.64,4.79,4.58,4.68,6600,4.68
HIHO,2015-12-31,4.80,4.80,4.77,4.79,6300,4.79
HSTM,2016-01-04,21.610001,21.709999,20.969999,21.360001,156500,21.360001
HSTM,2015-12-31,22.059999,22.58,21.85,22.00,135100,22.00
HIBB,2016-01-04,29.719999,30.690001,29.52,30.33,593000,30.33
HIBB,2015-12-31,30.620001,30.85,30.23,30.24,294600,30.24
PACD,2016-01-04,0.90,0.90,0.85,0.90,329200,0.90
PACD,2015-12-31,0.91,0.91,0.84,0.84,503800,0.84
HIMX,2016-01-04,8.10,8.65,8.05,8.59,3532200,8.59
HIMX,2015-12-31,8.30,8.36,8.14,8.20,1959900,8.20
HIFS,2016-01-04,120.57,121.610001,118.00,118.00,4900,118.00
HIFS,2015-12-31,119.519997,122.370003,116.239998,119.800003,23800,119.800003
HSGX,2016-01-04,3.57,3.57,3.167,3.26,57100,3.26
HSGX,2015-12-31,3.44,4.37,3.20,3.50,191600,3.50
HMNF,2016-01-04,11.60,11.60,11.60,11.60,1600,11.60
HMNF,2015-12-31,11.56,11.70,11.50,11.55,1200,11.55
HMSY,2016-01-04,12.15,12.88,11.91,12.71,852800,12.71
HMSY,2015-12-31,12.66,12.79,12.32,12.34,592400,12.34
HOLX,2016-01-04,38.380001,38.509998,37.52,37.830002,1787000,37.830002
HOLX,2015-12-31,39.139999,39.34,38.50,38.689999,933600,38.689999
HOLI,2016-01-04,21.950001,22.120001,21.620001,21.74,534900,21.74
HOLI,2015-12-31,22.200001,22.25,22.07,22.18,229200,22.18
HOMB,2016-01-04,40.00,40.119999,38.709999,38.950001,338000,38.950001
HOMB,2015-12-31,40.740002,41.040001,40.290001,40.52,241700,40.52
HBCP,2016-01-04,25.799999,26.389999,25.799999,26.219999,3500,26.219999
HBCP,2015-12-31,26.040001,26.34,25.98,25.98,6600,25.98
HMST,2016-01-04,21.66,21.66,21.40,21.60,149900,21.60
HMST,2015-12-31,22.059999,22.34,21.690001,21.709999,112000,21.709999
HFBL,2016-01-04,23.25,23.25,23.25,23.25,000,23.25
HFBL,2015-12-31,23.25,23.25,23.25,23.25,000,23.25
HMIN,2016-01-04,34.049999,34.130001,33.950001,34.07,318600,34.07
HMIN,2015-12-31,34.02,34.34,33.98,34.16,224400,34.16
HTBI,2016-01-04,19.99,19.99,19.25,19.42,56500,19.42
HTBI,2015-12-31,20.209999,20.32,19.92,20.25,53600,20.25
CETC,2016-01-04,0.47,0.51,0.44,0.45,29400,0.45
CETC,2015-12-31,0.48,0.48,0.41,0.45,167800,0.45
HFBC,2016-01-04,12.05,12.05,12.00,12.03,5400,12.03
HFBC,2015-12-31,11.97,12.03,11.96,12.00,2800,12.00
HBNC,2016-01-04,27.59,27.93,27.26,27.610001,71800,27.610001
HBNC,2015-12-31,27.98,28.379999,27.90,27.959999,28000,27.959999
HOFT,2016-01-04,24.950001,25.01,24.26,24.360001,95700,24.360001
HOFT,2015-12-31,25.73,25.92,25.059999,25.24,96900,25.24
HZNP,2016-01-04,20.98,21.540001,20.32,21.07,3283400,21.07
HZNP,2015-12-31,22.27,22.309999,21.41,21.67,2741300,21.67
HRZN,2016-01-04,11.53,11.90,11.51,11.85,56600,11.85
HRZN,2015-12-31,11.77,11.84,11.73,11.73,73400,11.73
ZINC,2016-01-04,2.05,2.09,1.85,1.96,1306300,1.96
ZINC,2015-12-31,2.10,2.13,2.03,2.05,805300,2.05
HDP,2016-01-04,21.459999,21.620001,20.67,20.860001,478100,20.860001
HDP,2015-12-31,21.610001,21.959999,21.525,21.90,404800,21.90
HMHC,2016-01-04,21.389999,21.42,20.190001,20.469999,1370200,20.469999
HMHC,2015-12-31,21.57,22.01,21.540001,21.780001,1189700,21.780001
HWCC,2016-01-04,5.25,5.30,5.14,5.27,52800,5.27
HWCC,2015-12-31,5.14,5.41,5.14,5.28,184000,5.28
HOVNP,2016-01-04,4.26,4.26,4.16,4.16,600,4.16
HOVNP,2015-12-31,4.35,4.68,4.22,4.55,19900,4.55
BTU,2016-01-04,7.60,7.87,7.33,7.75,900500,7.75
BTU,2015-12-31,7.88,8.18,7.62,7.68,1057800,7.68
PEB,2016-01-04,27.60,27.610001,26.780001,27.190001,644700,27.190001
PEB,2015-12-31,28.26,28.41,27.809999,28.02,533800,28.02
PBA,2016-01-04,21.370001,21.629999,21.139999,21.559999,336300,21.559999
PBA,2015-12-31,21.41,21.84,21.379999,21.76,353600,21.76
PSO,2016-01-04,10.64,10.69,10.53,10.67,545500,10.67
PSO,2015-12-31,10.86,10.87,10.77,10.78,324000,10.78
PGH,2016-01-04,0.75,0.77,0.73,0.77,964100,0.77
PGH,2015-12-31,0.70,0.74,0.68,0.73,1989300,0.73
PWE,2016-01-04,0.86,0.92,0.84,0.87,1301900,0.87
PWE,2015-12-31,0.85,0.88,0.82,0.84,2676500,0.84
PVA,2016-01-04,0.31,0.34,0.31,0.32,1091200,0.32
PVA,2015-12-31,0.32,0.32,0.30,0.30,1630600,0.30
PNTA,2016-01-04,25.00,25.00,24.35,24.950001,4100,24.950001
PNTA,2015-12-31,24.879999,24.959999,24.60,24.959999,1300,24.959999
PFSI,2016-01-04,15.13,15.29,15.01,15.13,65400,15.13
PFSI,2015-12-31,15.60,15.73,15.32,15.36,26400,15.36
PEI,2016-01-04,21.57,21.610001,20.639999,20.950001,689500,20.950001
PEI,2015-12-31,21.82,22.120001,21.51,21.870001,541100,21.870001
PAG,2016-01-04,41.439999,41.720001,40.619999,40.77,654400,40.77
PAG,2015-12-31,42.380001,42.75,42.110001,42.34,666600,42.34
PMT,2016-01-04,15.13,15.61,15.01,15.58,600100,15.58
PMT,2015-12-31,15.41,15.52,15.26,15.26,683800,15.26
POM,2016-01-04,25.90,26.110001,25.780001,25.90,1706100,25.90
POM,2015-12-31,26.24,26.24,25.940001,26.01,903200,26.01
PBY,2016-01-04,18.41,18.459999,18.40,18.41,1346300,18.41
PBY,2015-12-31,18.40,18.450001,18.40,18.41,972600,18.41
PEN,2016-01-04,53.200001,55.970001,53.130001,55.709999,214800,55.709999
PEN,2015-12-31,55.950001,55.990002,53.540001,53.810001,61900,53.810001
PNR,2016-01-04,48.630001,49.349998,48.18,49.279999,1824300,49.279999
PNR,2015-12-31,49.720001,50.040001,49.48,49.529999,722600,49.529999
PEP,2016-01-04,98.559998,99.00,97.800003,98.769997,6467300,98.769997
PEP,2015-12-31,100.529999,100.910004,99.809998,99.919998,3029900,99.919998
PFGC,2016-01-04,22.74,23.129999,22.00,22.41,201400,22.41
PFGC,2015-12-31,23.40,23.40,22.780001,23.139999,184800,23.139999
PSG,2016-01-04,9.56,9.685,9.32,9.59,364100,9.59
PSG,2015-12-31,9.65,9.76,9.50,9.63,300600,9.63
PBT,2016-01-04,4.97,5.39,4.97,5.36,131700,5.36
PBT,2015-12-31,4.85,5.14,4.85,5.06,196500,5.06
PKI,2016-01-04,52.790001,52.810001,51.720001,52.43,909500,52.43
PKI,2015-12-31,53.779999,54.259998,53.560001,53.57,498900,53.57
PTR,2016-01-04,64.57,65.099998,63.720001,64.470001,138800,64.470001
PTR,2015-12-31,65.269997,65.949997,65.00,65.589996,109600,65.589996
PRGO,2016-01-04,142.009995,143.419998,141.130005,142.50,1677300,142.50
PRGO,2015-12-31,144.889999,145.649994,144.279999,144.699997,601900,144.699997
PZE,2016-01-04,5.52,5.58,5.33,5.45,51200,5.45
PZE,2015-12-31,5.55,5.62,5.28,5.54,43700,5.54
PBR,2016-01-04,4.32,4.42,4.19,4.26,22652100,4.26
PBR,2015-12-31,4.20,4.38,4.18,4.30,10955300,4.30
PQ,2016-01-04,0.48,0.52,0.45,0.51,374500,0.51
PQ,2015-12-31,0.39,0.50,0.37,0.50,548000,0.50
HBMD,2016-01-04,13.29,13.29,13.25,13.25,1900,13.25
HBMD,2015-12-31,13.18,13.24,13.01,13.24,1900,13.24
PFE,2016-01-04,31.85,32.029999,31.57,31.950001,37136700,31.950001
PFE,2015-12-31,32.470001,32.580002,32.27,32.279999,21059000,32.279999
HTGM,2016-01-04,4.25,4.25,3.99,4.09,6300,4.09
HTGM,2015-12-31,4.21,4.48,4.08,4.36,5100,4.36
HSNI,2016-01-04,50.189999,50.970001,49.77,50.310001,320300,50.310001
HSNI,2015-12-31,50.889999,51.299999,50.25,50.669998,687900,50.669998
HSON,2016-01-04,2.91,2.91,2.80,2.84,26300,2.84
HSON,2015-12-31,2.79,2.95,2.79,2.92,30400,2.92
HUBG,2016-01-04,31.68,32.25,31.26,32.049999,283700,32.049999
HUBG,2015-12-31,32.93,33.450001,32.759998,32.950001,143700,32.950001
HBAN,2016-01-04,10.76,10.81,10.58,10.70,14150400,10.70
HBAN,2015-12-31,11.09,11.19,11.02,11.06,5767700,11.06
HBANP,2016-01-04,1361.00,1361.00,1356.00,1356.00,100,1356.00
HBANP,2015-12-31,1365.00,1365.00,1365.00,1365.00,100,1365.00
HURC,2016-01-04,25.68,26.50,25.610001,26.040001,21000,26.040001
HURC,2015-12-31,26.42,26.75,26.40,26.559999,18800,26.559999
HURN,2016-01-04,58.540001,58.959999,56.560001,56.630001,259100,56.630001
HURN,2015-12-31,58.630001,59.919998,58.130001,59.400002,214400,59.400002
HTCH,2016-01-04,3.59,3.60,3.52,3.55,623000,3.55
HTCH,2015-12-31,3.57,3.61,3.57,3.59,130500,3.59
HDRA,2016-01-04,9.72,9.72,9.72,9.72,000,9.72
HDRA,2015-12-31,9.72,9.72,9.72,9.72,000,9.72
HYGS,2016-01-04,8.57,8.92,8.34,8.73,95100,8.73
HYGS,2015-12-31,8.74,9.17,8.72,8.77,68900,8.77
IACI,2016-01-04,59.150002,59.34,58.389999,58.700001,753700,58.700001
IACI,2015-12-31,60.290001,60.560001,59.830002,60.049999,584700,60.049999
IDSY,2016-01-04,4.50,4.55,4.38,4.38,17400,4.38
IDSY,2015-12-31,4.57,4.64,4.33,4.60,24500,4.60
IKGH,2016-01-04,1.09,1.15,1.08,1.08,7200,1.08
IKGH,2015-12-31,1.08,1.14,1.06,1.09,32000,1.09
IBKC,2016-01-04,53.91,54.599998,53.299999,53.740002,213500,53.740002
IBKC,2015-12-31,55.279999,55.900002,54.84,55.07,214500,55.07
IBKCP,2016-01-04,25.93,25.950001,25.93,25.950001,2700,25.950001
IBKCP,2015-12-31,25.950001,25.950001,25.85,25.950001,1700,25.950001
ICAD,2016-01-04,5.13,5.20,5.01,5.16,83700,5.16
ICAD,2015-12-31,5.03,5.22,4.90,5.17,75300,5.17
ICON,2016-01-04,6.71,6.90,6.40,6.86,2475300,6.86
ICON,2015-12-31,6.12,6.99,6.12,6.83,5938900,6.83
IEP,2016-01-04,61.029999,63.82,60.330002,63.77,141600,63.77
IEP,2015-12-31,61.50,62.00,60.509998,61.299999,274100,61.299999
ICLR,2016-01-04,77.550003,77.790001,73.260002,74.589996,588600,74.589996
ICLR,2015-12-31,78.07,78.879997,77.279999,77.699997,291800,77.699997
HDSN,2016-01-04,3.02,3.02,2.94,2.97,37800,2.97
HDSN,2015-12-31,2.92,2.97,2.85,2.97,24900,2.97
ICFI,2016-01-04,35.00,35.139999,34.240002,34.32,108300,34.32
ICFI,2015-12-31,35.610001,36.18,35.450001,35.560001,90900,35.560001
HBP,2016-01-04,3.70,3.70,3.56,3.57,27500,3.57
HBP,2015-12-31,3.53,3.92,3.53,3.80,77900,3.80
ICUI,2016-01-04,110.889999,110.889999,104.760002,105.160004,180100,105.160004
ICUI,2015-12-31,112.279999,114.800003,111.800003,112.779999,119100,112.779999
IPWR,2016-01-04,7.73,8.13,7.73,7.94,7300,7.94
IPWR,2015-12-31,8.035,8.05,7.96,8.00,9300,8.00
PMC,2016-01-04,34.580002,35.00,32.689999,33.009998,466200,33.009998
PMC,2015-12-31,34.860001,35.470001,34.459999,35.00,350400,35.00
INVE,2016-01-04,2.04,2.41,2.00,2.36,39600,2.36
INVE,2015-12-31,2.18,2.18,1.96,1.99,85700,1.99
PHH,2016-01-04,15.89,16.50,15.76,16.27,544500,16.27
PHH,2015-12-31,16.16,16.450001,16.07,16.200001,452600,16.200001
PHI,2016-01-04,41.400002,42.169998,41.400002,42.029999,138000,42.029999
PHI,2015-12-31,42.68,42.93,42.119999,42.75,84700,42.75
PM,2016-01-04,86.849998,87.050003,85.760002,87.00,4684100,87.00
PM,2015-12-31,88.480003,88.639999,87.860001,87.910004,2502100,87.910004
PSX,2016-01-04,81.209999,81.889999,79.360001,80.080002,3245400,80.080002
PSX,2015-12-31,81.50,82.410004,81.209999,81.800003,2074200,81.800003
PFX,2016-01-04,20.200001,20.48,20.200001,20.309999,10300,20.309999
PFX,2015-12-31,20.799999,20.799999,20.110001,20.389999,14800,20.389999
PSXP,2016-01-04,60.889999,62.110001,59.959999,60.720001,178900,60.720001
PSXP,2015-12-31,58.369999,61.889999,57.77,61.400002,155100,61.400002
PNX,2016-01-04,36.799999,37.049999,36.799999,37.049999,96100,37.049999
PNX,2015-12-31,36.950001,37.150002,36.84,37.040001,115200,37.040001
DOC,2016-01-04,16.719999,16.809999,16.540001,16.66,611200,16.66
DOC,2015-12-31,17.00,17.049999,16.85,16.860001,409300,16.860001
FENG,2016-01-04,5.90,5.98,5.48,5.60,347100,5.60
FENG,2015-12-31,5.98,6.05,5.90,6.02,72900,6.02
PNY,2016-01-04,57.00,57.150002,56.700001,57.060001,678300,57.060001
PNY,2015-12-31,57.040001,57.169998,56.91,57.02,410400,57.02
PDM,2016-01-04,18.73,18.75,18.559999,18.690001,1132100,18.690001
PDM,2015-12-31,19.129999,19.129999,18.879999,18.879999,811000,18.879999
PCK,2016-01-04,9.97,9.97,9.90,9.97,81900,9.97
PCK,2015-12-31,9.93,9.96,9.90,9.94,95800,9.94
PIR,2016-01-04,5.06,5.08,4.89,5.03,2198200,5.03
PIR,2015-12-31,5.09,5.27,5.06,5.09,1616500,5.09
PCQ,2016-01-04,15.70,15.78,15.61,15.70,41200,15.70
PCQ,2015-12-31,15.57,15.73,15.57,15.70,25800,15.70
PTY,2016-01-04,13.22,13.80,13.16,13.77,790700,13.77
PTY,2015-12-31,13.22,13.39,13.16,13.34,395100,13.34
PCM,2016-01-04,9.20,9.26,9.16,9.24,19400,9.24
PCM,2015-12-31,9.15,9.24,9.15,9.24,28200,9.24
PCN,2016-01-04,13.33,13.40,13.22,13.38,187200,13.38
PCN,2015-12-31,13.59,13.59,13.37,13.40,167300,13.40
PDI,2016-01-04,27.200001,27.74,27.200001,27.74,270100,27.74
PDI,2015-12-31,27.60,27.700001,27.299999,27.360001,308300,27.360001
PCI,2016-01-04,17.93,18.059999,17.84,18.059999,594100,18.059999
PCI,2015-12-31,18.049999,18.10,17.93,18.030001,941000,18.030001
PZC,2016-01-04,11.91,11.93,11.82,11.84,42600,11.84
PZC,2015-12-31,11.87,11.97,11.85,11.92,45300,11.92
PGP,2016-01-04,18.00,18.07,17.610001,17.870001,75400,17.870001
PGP,2015-12-31,18.33,18.33,18.00,18.120001,42700,18.120001
PHK,2016-01-04,8.10,8.33,8.05,8.29,757600,8.29
PHK,2015-12-31,8.22,8.27,8.10,8.18,829200,8.18
PKO,2016-01-04,20.98,21.26,20.83,21.25,86900,21.25
PKO,2015-12-31,21.129999,21.27,21.00,21.17,95600,21.17
IDRA,2016-01-04,3.03,3.10,2.90,3.00,1359800,3.00
IDRA,2015-12-31,3.15,3.23,3.06,3.09,1135300,3.09
PFL,2016-01-04,9.69,9.73,9.56,9.73,86200,9.73
PFL,2015-12-31,9.81,9.81,9.62,9.74,189000,9.74
IDXX,2016-01-04,72.349998,72.660004,70.599998,71.120003,765700,71.120003
IDXX,2015-12-31,73.529999,74.169998,72.900002,72.919998,361600,72.919998
IROQ,2016-01-04,18.42,18.549999,18.17,18.549999,3500,18.549999
IROQ,2015-12-31,18.129999,18.58,18.129999,18.50,1900,18.50
RXDX,2016-01-04,13.20,13.41,12.40,12.47,173000,12.47
RXDX,2015-12-31,13.33,13.70,13.17,13.40,109000,13.40
DSKY,2016-01-04,13.20,13.43,13.188,13.40,397100,13.40
DSKY,2015-12-31,13.36,13.50,13.24,13.39,931000,13.39
KANG,2016-01-04,20.030001,20.349001,19.90,20.219999,364900,20.219999
KANG,2015-12-31,20.290001,20.690001,20.290001,20.440001,263500,20.440001
IKNX,2016-01-04,11.19,11.19,11.19,11.19,000,11.19
IKNX,2015-12-31,11.15,11.19,11.15,11.19,1400,11.19
IMMR,2016-01-04,11.40,11.45,10.41,10.47,402300,10.47
IMMR,2015-12-31,11.72,11.86,11.44,11.66,172900,11.66
ISNS,2016-01-04,3.60,3.66,3.23,3.43,6900,3.43
ISNS,2015-12-31,3.72,3.76,3.60,3.65,13200,3.65
ILMN,2016-01-04,187.649994,188.25,179.880005,181.279999,2506500,181.279999
ILMN,2015-12-31,190.020004,194.229996,189.490005,191.949997,889300,191.949997
ICCC,2016-01-04,7.43,7.43,7.43,7.43,2200,7.43
ICCC,2015-12-31,7.54,7.54,7.54,7.54,000,7.54
IMGN,2016-01-04,13.27,13.39,12.73,12.81,915000,12.81
IMGN,2015-12-31,13.60,13.88,13.34,13.57,567600,13.57
IMMU,2016-01-04,2.96,3.02,2.86,2.96,776000,2.96
IMMU,2015-12-31,3.03,3.13,2.99,3.07,1066700,3.07
IMMY,2016-01-04,6.91,6.91,6.78,6.80,18100,6.80
IMMY,2015-12-31,7.00,7.11,6.90,6.93,21100,6.93
IPXL,2016-01-04,41.93,43.040001,41.529999,42.27,620300,42.27
IPXL,2015-12-31,43.490002,43.93,42.66,42.759998,404600,42.759998
INCR,2016-01-04,48.00,48.130001,46.00,46.610001,887200,46.610001
INCR,2015-12-31,48.639999,48.865002,45.900002,48.509998,1092600,48.509998
SAAS,2016-01-04,9.27,9.37,9.01,9.18,663800,9.18
SAAS,2015-12-31,9.62,9.68,9.34,9.54,434200,9.54
INCY,2016-01-04,106.50,106.809998,101.730003,103.32,1531600,103.32
INCY,2015-12-31,108.239998,109.919998,108.239998,108.449997,868500,108.449997
INDB,2016-01-04,45.610001,46.259998,44.860001,45.52,138100,45.52
INDB,2015-12-31,47.23,47.509998,46.360001,46.52,63200,46.52
IBCP,2016-01-04,15.06,15.06,14.55,14.65,113600,14.65
IBCP,2015-12-31,15.52,15.73,15.17,15.23,115700,15.23
IBTX,2016-01-04,31.190001,31.57,30.690001,31.50,69400,31.50
IBTX,2015-12-31,32.529999,32.700001,31.620001,32.00,88900,32.00
IDSA,2016-01-04,1.30,1.35,1.30,1.32,3000,1.32
IDSA,2015-12-31,1.36,1.36,1.27,1.31,17500,1.31
INFN,2016-01-04,17.780001,17.870001,17.34,17.60,2515700,17.60
INFN,2015-12-31,18.26,18.540001,18.120001,18.120001,1276200,18.120001
INFI,2016-01-04,7.70,8.16,6.55,6.91,1999900,6.91
INFI,2015-12-31,7.80,7.93,7.74,7.85,383800,7.85
IPCC,2016-01-04,81.07,81.07,78.830002,79.699997,64100,79.699997
IPCC,2015-12-31,83.019997,83.43,82.029999,82.230003,37000,82.230003
IFON,2016-01-04,1.54,1.54,1.48,1.49,10100,1.49
IFON,2015-12-31,1.56,1.62,1.45,1.58,43400,1.58
III,2016-01-04,3.60,3.61,3.51,3.57,47500,3.57
III,2015-12-31,3.52,3.75,3.52,3.62,40600,3.62
INWK,2016-01-04,7.41,7.54,7.07,7.12,163600,7.12
INWK,2015-12-31,7.60,7.92,7.49,7.50,87400,7.50
INNL,2016-01-04,8.50,8.50,8.35,8.37,8300,8.37
INNL,2015-12-31,8.375,8.50,7.545,8.30,22700,8.30
INOD,2016-01-04,2.82,2.83,2.68,2.69,16400,2.69
INOD,2015-12-31,2.82,2.88,2.78,2.85,33200,2.85
PFN,2016-01-04,8.72,8.80,8.60,8.72,264200,8.72
PFN,2015-12-31,8.85,8.86,8.67,8.77,384600,8.77
PML,2016-01-04,12.48,12.60,12.45,12.60,129100,12.60
PML,2015-12-31,12.61,12.63,12.48,12.51,128500,12.51
PMF,2016-01-04,15.52,15.57,15.41,15.49,65500,15.49
PMF,2015-12-31,15.57,15.58,15.45,15.45,50400,15.45
PMX,2016-01-04,11.50,11.62,11.49,11.61,66100,11.61
PMX,2015-12-31,11.56,11.62,11.51,11.51,97300,11.51
IMDZ,2016-01-04,19.440001,19.91,18.35,19.389999,110100,19.389999
IMDZ,2015-12-31,21.50,21.59,20.030001,20.08,55000,20.08
PNF,2016-01-04,11.95,11.98,11.90,11.91,11800,11.91
PNF,2015-12-31,11.85,11.95,11.85,11.90,17700,11.90
PNI,2016-01-04,12.37,12.45,12.35,12.39,23600,12.39
PNI,2015-12-31,12.35,12.41,12.31,12.35,18000,12.35
PYN,2016-01-04,10.34,10.40,10.22,10.34,11600,10.34
PYN,2015-12-31,10.29,10.29,10.22,10.27,2400,10.27
RCS,2016-01-04,8.98,9.05,8.83,9.02,194300,9.02
RCS,2015-12-31,8.86,8.96,8.82,8.95,190800,8.95
PF,2016-01-04,41.709999,42.310001,41.080002,42.25,874900,42.25
PF,2015-12-31,42.630001,43.00,42.18,42.459999,376500,42.459999
IRG,2016-01-04,3.96,4.11,3.96,4.05,8300,4.05
IRG,2015-12-31,4.10,4.21,3.98,4.20,19600,4.20
PNW,2016-01-04,64.309998,64.489998,63.450001,64.080002,1044000,64.080002
PNW,2015-12-31,65.050003,65.099998,63.779999,64.480003,517100,64.480003
PES,2016-01-04,2.19,2.29,2.03,2.26,1466700,2.26
PES,2015-12-31,2.11,2.20,2.07,2.17,737900,2.17
IIVI,2016-01-04,18.290001,18.33,17.67,17.68,323600,17.68
IIVI,2015-12-31,19.129999,19.18,18.530001,18.559999,244600,18.559999
MAV,2016-01-04,13.37,13.39,13.34,13.35,36800,13.35
MAV,2015-12-31,13.35,13.37,13.32,13.35,43500,13.35
PHD,2016-01-04,10.80,10.85,10.69,10.79,28700,10.79
PHD,2015-12-31,10.84,10.89,10.80,10.85,156000,10.85
PHT,2016-01-04,9.43,9.53,9.42,9.45,86300,9.45
PHT,2015-12-31,9.45,9.54,9.29,9.53,92600,9.53
MHI,2016-01-04,13.10,13.19,13.10,13.19,40300,13.19
MHI,2015-12-31,13.11,13.20,13.06,13.06,68900,13.06
PJC,2016-01-04,39.380001,40.310001,38.50,39.700001,186800,39.700001
PJC,2015-12-31,40.529999,40.740002,40.27,40.400002,86400,40.400002
PXD,2016-01-04,125.190002,127.089996,122.040001,124.349998,1776800,124.349998
PXD,2015-12-31,123.419998,126.489998,123.309998,125.379997,1727600,125.379997
PAGP,2016-01-04,9.18,9.58,9.04,9.51,2279200,9.51
PAGP,2015-12-31,8.76,9.70,8.68,9.45,3916900,9.45
PBI,2016-01-04,20.33,20.42,20.10,20.379999,1524200,20.379999
PBI,2015-12-31,20.809999,20.879999,20.639999,20.65,1220500,20.65
PJT,2016-01-04,27.860001,28.174,27.379999,28.059999,147200,28.059999
PJT,2015-12-31,28.209999,28.450001,27.805,28.290001,96100,28.290001
PAA,2016-01-04,22.709999,24.52,22.450001,24.360001,5110200,24.360001
PAA,2015-12-31,22.82,23.57,22.42,23.10,4754100,23.10
PLNT,2016-01-04,15.60,15.98,15.11,15.40,332800,15.40
PLNT,2015-12-31,15.61,15.99,15.61,15.63,199500,15.63
PAH,2016-01-04,12.35,12.36,11.79,12.22,3636700,12.22
PAH,2015-12-31,12.68,12.97,12.55,12.83,2498800,12.83
PGEM,2016-01-04,12.26,12.28,11.84,12.23,116200,12.23
PGEM,2015-12-31,12.42,12.75,12.33,12.54,61800,12.54
PLT,2016-01-04,46.830002,46.830002,45.560001,45.84,274800,45.84
PLT,2015-12-31,47.950001,48.400002,47.400002,47.419998,138900,47.419998
PCL,2016-01-04,47.16,47.439999,46.91,47.41,924500,47.41
PCL,2015-12-31,48.209999,48.27,47.490002,47.720001,458900,47.720001
PNC,2016-01-04,94.00,94.260002,92.260002,93.160004,3011900,93.160004
PNC,2015-12-31,95.519997,96.459999,95.199997,95.309998,1335000,95.309998
PII,2016-01-04,85.150002,88.419998,84.050003,88.360001,1861700,88.360001
PII,2015-12-31,86.25,87.07,85.669998,85.949997,1068700,85.949997
POL,2016-01-04,31.299999,31.299999,30.459999,30.77,551700,30.77
POL,2015-12-31,32.02,32.32,31.67,31.76,363700,31.76
POR,2016-01-04,35.52,36.189999,35.490002,35.799999,1171400,35.799999
POR,2015-12-31,37.139999,37.200001,36.310001,36.369999,557900,36.369999
POST,2016-01-04,60.84,61.080002,59.889999,60.509998,804500,60.509998
POST,2015-12-31,61.599998,62.639999,61.400002,61.700001,660500,61.700001
PPS,2016-01-04,58.810001,58.810001,57.990002,58.48,404700,58.48
PPS,2015-12-31,59.84,59.970001,59.16,59.16,288700,59.16
PKX,2016-01-04,34.389999,34.900002,34.009998,34.799999,336300,34.799999
PKX,2015-12-31,35.48,35.669998,35.150002,35.360001,238300,35.360001
IPHS,2016-01-04,28.610001,28.950001,27.290001,28.32,175900,28.32
IPHS,2015-12-31,28.959999,29.34,28.530001,28.98,155400,28.98
IOSP,2016-01-04,53.560001,53.560001,52.189999,52.32,235400,52.32
IOSP,2015-12-31,54.84,55.00,54.27,54.310001,160100,54.310001
ISSC,2016-01-04,2.75,2.85,2.60,2.81,30000,2.81
ISSC,2015-12-31,2.63,2.77,2.61,2.76,62700,2.76
INGN,2016-01-04,39.18,39.98,38.650002,39.57,162000,39.57
INGN,2015-12-31,40.810001,41.220001,40.02,40.09,245400,40.09
ITEK,2016-01-04,11.13,11.74,10.95,11.59,229000,11.59
ITEK,2015-12-31,11.06,11.556,11.06,11.33,145200,11.33
INOV,2016-01-04,16.799999,16.92,16.23,16.75,440800,16.75
INOV,2015-12-31,17.190001,17.26,16.76,17.00,442900,17.00
ISIG,2016-01-04,2.90,2.93,2.88,2.88,600,2.88
ISIG,2015-12-31,2.90,2.95,2.87,2.87,4400,2.87
NSIT,2016-01-04,24.68,24.700001,24.040001,24.26,111500,24.26
NSIT,2015-12-31,25.969999,26.190001,25.10,25.120001,110000,25.120001
INO,2016-01-04,6.51,6.55,6.25,6.40,1141100,6.40
INO,2015-12-31,6.96,7.02,6.69,6.72,1023300,6.72
IIIN,2016-01-04,20.549999,20.809999,20.299999,20.58,100600,20.58
IIIN,2015-12-31,20.90,21.280001,20.60,20.92,51600,20.92
INSM,2016-01-04,17.709999,18.60,17.16,17.24,511300,17.24
INSM,2015-12-31,18.65,19.18,18.15,18.15,265000,18.15
PODD,2016-01-04,37.200001,37.529999,35.939999,37.060001,792800,37.060001
PODD,2015-12-31,38.849998,39.049999,37.040001,37.810001,354400,37.810001
INSY,2016-01-04,28.299999,28.91,27.190001,28.049999,632500,28.049999
INSY,2015-12-31,29.43,29.51,28.549999,28.629999,257900,28.629999
NTEC,2016-01-04,5.21,5.21,4.15,5.00,79900,5.00
NTEC,2015-12-31,5.32,5.39,5.25,5.36,13300,5.36
IART,2016-01-04,67.040001,67.449997,65.629997,66.18,286700,66.18
IART,2015-12-31,68.099998,68.419998,67.57,67.779999,200000,67.779999
IESC,2016-01-04,11.34,11.54,11.00,11.49,126100,11.49
IESC,2015-12-31,11.43,11.72,10.90,11.07,64700,11.07
PNM,2016-01-04,30.620001,30.620001,29.99,30.17,962500,30.17
PNM,2015-12-31,31.08,31.08,30.370001,30.57,581000,30.57
INTC,2016-01-04,33.880001,34.009998,33.459999,33.990002,27669100,33.990002
INTC,2015-12-31,34.82,34.959999,34.439999,34.450001,14334100,34.450001
IQNT,2016-01-04,17.559999,17.860001,17.40,17.559999,422500,17.559999
IQNT,2015-12-31,17.75,17.92,17.559999,17.77,653900,17.77
IPCI,2016-01-04,2.01,2.03,1.98,2.02,19400,2.02
IPCI,2015-12-31,2.05,2.09,2.02,2.02,30900,2.02
IPAR,2016-01-04,23.799999,24.370001,22.68,22.940001,126100,22.940001
IPAR,2015-12-31,23.99,24.48,22.73,23.82,115200,23.82
IBKR,2016-01-04,42.66,43.139999,42.240002,42.439999,979100,42.439999
IBKR,2015-12-31,43.549999,44.470001,43.360001,43.599998,509800,43.599998
ICPT,2016-01-04,146.089996,149.990005,143.550003,147.820007,345500,147.820007
ICPT,2015-12-31,149.059998,151.830002,148.410004,149.350006,239200,149.350006
ICLD,2016-01-04,0.996,1.032,0.941,1.01,271000,1.01
ICLD,2015-12-31,1.03,1.05,1.00,1.00,382300,1.00
ICLDW,2016-01-04,0.50,0.50,0.50,0.50,000,0.50
ICLDW,2015-12-31,0.50,0.50,0.50,0.50,000,0.50
ININ,2016-01-04,31.02,31.200001,30.40,31.049999,117000,31.049999
ININ,2015-12-31,31.50,31.93,31.16,31.42,61700,31.42
TILE,2016-01-04,18.85,18.99,18.459999,18.52,504600,18.52
TILE,2015-12-31,19.549999,19.610001,19.129999,19.139999,462100,19.139999
IMI,2016-01-04,2.24,2.24,2.11,2.16,34400,2.16
IMI,2015-12-31,2.31,2.35,2.28,2.32,46100,2.32
INAP,2016-01-04,6.25,6.27,5.89,6.04,216600,6.04
INAP,2015-12-31,6.39,6.48,6.21,6.40,254200,6.40
IBOC,2016-01-04,25.129999,25.360001,24.799999,24.870001,385200,24.870001
IBOC,2015-12-31,26.389999,26.450001,25.700001,25.700001,239800,25.700001
POT,2016-01-04,16.940001,17.360001,16.77,17.33,11347500,17.33
POT,2015-12-31,17.33,17.540001,17.030001,17.120001,6135500,17.120001
POWR,2016-01-04,14.76,14.84,14.11,14.18,262800,14.18
POWR,2015-12-31,14.88,15.16,14.65,15.05,341800,15.05
PPG,2016-01-04,97.269997,97.989998,96.059998,97.959999,1632300,97.959999
PPG,2015-12-31,99.379997,100.00,98.790001,98.82,894000,98.82
PPX,2016-01-04,25.73,25.93,25.690001,25.90,48200,25.90
PPX,2015-12-31,25.780001,26.030001,25.73,25.799999,6800,25.799999
PPL,2016-01-04,33.900002,33.93,33.369999,33.68,5084800,33.68
PPL,2015-12-31,34.389999,34.389999,33.75,34.130001,3041300,34.130001
PYS,2016-01-04,24.01,24.01,24.01,24.01,200,24.01
PYS,2015-12-31,24.120001,24.200001,24.00,24.00,3800,24.00
PYT,2016-01-04,19.60,19.60,19.60,19.60,400,19.60
PYT,2015-12-31,19.639999,19.639999,19.639999,19.639999,000,19.639999
PX,2016-01-04,101.029999,101.769997,100.519997,101.669998,1849100,101.669998
PX,2015-12-31,102.800003,103.709999,102.279999,102.400002,929400,102.400002
PCP,2016-01-04,231.770004,232.300003,231.75,232.149994,1462300,232.149994
PCP,2015-12-31,232.580002,232.580002,231.830002,232.009995,597600,232.009995
PDS,2016-01-04,3.93,4.04,3.84,3.95,2442300,3.95
PDS,2015-12-31,3.79,3.98,3.78,3.94,1853600,3.94
APTS,2016-01-04,13.00,13.01,12.59,12.88,276700,12.88
APTS,2015-12-31,13.30,13.42,13.05,13.08,121800,13.08
PJS,2016-01-04,25.549999,26.040001,25.549999,26.040001,2300,26.040001
PJS,2015-12-31,25.93,25.93,25.93,25.93,000,25.93
PGND,2016-01-04,31.17,31.23,30.26,30.49,205100,30.49
PGND,2015-12-31,31.48,31.77,31.295,31.549999,70100,31.549999
PVG,2016-01-04,5.15,5.26,5.08,5.10,467900,5.10
PVG,2015-12-31,4.97,5.04,4.95,5.04,309400,5.04
PRI,2016-01-04,46.119999,46.369999,44.59,46.279999,449200,46.279999
PRI,2015-12-31,48.259998,48.310001,47.220001,47.23,277100,47.23
PBH,2016-01-04,50.419998,50.68,49.279999,49.560001,485500,49.560001
PBH,2015-12-31,51.669998,52.43,51.290001,51.48,329000,51.48
IDCC,2016-01-04,48.389999,48.599998,47.740002,48.439999,318900,48.439999
IDCC,2015-12-31,50.299999,50.330002,49.029999,49.040001,285900,49.040001
IDTI,2016-01-04,25.76,26.17,25.50,26.01,3343600,26.01
IDTI,2015-12-31,26.84,27.08,26.34,26.35,2281500,26.35
PPP,2016-01-04,2.33,2.39,2.27,2.27,301200,2.27
PPP,2015-12-31,2.25,2.28,2.21,2.28,245900,2.28
PFG,2016-01-04,43.810001,44.07,43.279999,44.040001,1808000,44.040001
PFG,2015-12-31,45.209999,45.869999,44.919998,44.98,923400,44.98
PGZ,2016-01-04,16.559999,16.639999,16.440001,16.559999,19300,16.559999
PGZ,2015-12-31,16.51,16.719999,16.51,16.68,26700,16.68
PRA,2016-01-04,48.099998,48.18,47.630001,47.830002,352200,47.830002
PRA,2015-12-31,48.869999,49.16,48.369999,48.529999,216000,48.529999
PVTD,2016-01-04,26.299999,26.639999,26.299999,26.639999,1900,26.639999
PVTD,2015-12-31,26.530001,26.690001,26.530001,26.60,700,26.60
PG,2016-01-04,78.360001,78.50,77.540001,78.370003,11425400,78.370003
PG,2015-12-31,79.910004,80.040001,79.309998,79.410004,5042000,79.410004
PGR,2016-01-04,31.40,31.43,30.77,31.120001,3238500,31.120001
PGR,2015-12-31,32.139999,32.200001,31.790001,31.799999,1439900,31.799999
BIN,2016-01-04,23.27,23.58,22.790001,23.209999,832900,23.209999
BIN,2015-12-31,23.139999,24.24,23.139999,23.549999,593500,23.549999
PRO,2016-01-04,22.540001,22.639999,21.51,22.200001,302300,22.200001
PRO,2015-12-31,23.450001,23.52,23.040001,23.040001,124200,23.040001
PBB,2016-01-04,16.80,16.80,16.78,16.80,11500,16.80
PBB,2016-01-01,16.98,16.98,16.98,16.98,000,16.98
PBB,2015-12-31,16.98,16.98,16.98,16.98,000,16.98
PB,2016-01-04,47.23,47.450001,46.16,46.549999,517800,46.549999
PB,2015-12-31,48.540001,49.25,47.849998,47.860001,301500,47.860001
PLD,2016-01-04,42.360001,42.419998,41.459999,41.900002,2822100,41.900002
PLD,2015-12-31,42.990002,43.279999,42.77,42.919998,1951800,42.919998
PRLB,2016-01-04,62.93,63.689999,61.75,63.220001,230200,63.220001
PRLB,2015-12-31,64.050003,65.059998,63.650002,63.689999,154500,63.689999
PFS,2016-01-04,19.75,19.950001,19.33,19.41,343600,19.41
PFS,2015-12-31,20.379999,20.52,20.129999,20.15,235600,20.15
PFK,2016-01-04,25.51,25.51,25.40,25.49,1300,25.49
PFK,2015-12-31,25.459999,25.51,25.440001,25.51,600,25.51
PSTG,2016-01-04,15.34,15.34,14.11,14.34,1502800,14.34
PSTG,2015-12-31,16.00,16.23,15.53,15.57,940300,15.57
PJH,2016-01-04,25.629999,26.10,25.459999,26.049999,29600,26.049999
PJH,2015-12-31,25.93,25.93,25.76,25.76,21500,25.76
ISCA,2016-01-04,33.25,33.259998,32.459999,32.630001,119400,32.630001
ISCA,2015-12-31,34.43,34.93,33.700001,33.720001,109900,33.720001
PRH,2016-01-04,25.49,26.09,25.49,26.08,44900,26.08
PRH,2015-12-31,25.860001,25.90,25.780001,25.84,24200,25.84
IGLD,2016-01-04,10.64,10.89,10.53,10.84,5900,10.84
IGLD,2015-12-31,10.78,11.35,10.62,11.00,2600,11.00
XENT,2016-01-04,22.00,22.01,20.98,21.190001,314900,21.190001
XENT,2015-12-31,22.16,23.00,22.049999,22.50,449500,22.50
IDXG,2016-01-04,0.45,0.45,0.39,0.40,84600,0.40
IDXG,2015-12-31,0.47,0.50,0.45,0.47,76600,0.47
IIJI,2016-01-04,9.10,9.96,9.10,9.95,2400,9.95
IIJI,2015-12-31,10.00,10.00,9.90,9.90,800,9.90
INTX,2016-01-04,2.84,2.88,2.84,2.88,7600,2.88
INTX,2015-12-31,2.82,2.89,2.64,2.87,23500,2.87
ISIL,2016-01-04,12.49,13.12,12.29,12.53,1186900,12.53
ISIL,2015-12-31,13.05,13.09,12.76,12.76,627100,12.76
IILG,2016-01-04,15.42,15.44,15.09,15.27,470100,15.27
IILG,2015-12-31,16.00,16.23,15.60,15.61,359400,15.61
IVAC,2016-01-04,4.65,4.80,4.65,4.72,19200,4.72
IVAC,2015-12-31,4.78,4.82,4.71,4.71,42900,4.71
INTLL,2016-01-04,25.700001,25.75,25.700001,25.75,800,25.75
INTLL,2015-12-31,25.99,25.99,25.99,25.99,600,25.99
ITCI,2016-01-04,52.900002,53.990002,51.23,53.630001,563800,53.630001
ITCI,2015-12-31,54.650002,55.200001,53.73,53.790001,189200,53.790001
IIN,2016-01-04,7.61,7.61,6.76,6.96,1800,6.96
IIN,2015-12-31,7.45,7.71,7.07,7.58,16900,7.58
INTL,2016-01-04,33.400002,33.400002,32.009998,32.450001,187000,32.450001
INTL,2015-12-31,33.599998,34.09,33.25,33.459999,95000,33.459999
INTU,2016-01-04,94.190002,94.889999,93.139999,94.379997,2801800,94.379997
INTU,2015-12-31,97.830002,98.330002,96.480003,96.50,1183200,96.50
ISRG,2016-01-04,547.159973,549.830017,538.799988,547.390015,530900,547.390015
ISRG,2015-12-31,550.609985,552.880005,545.75,546.159973,179800,546.159973
INVT,2016-01-04,1.53,1.75,1.52,1.56,164900,1.56
INVT,2015-12-31,1.80,1.92,1.51,1.61,412600,1.61
ISTR,2016-01-04,17.35,17.440001,17.35,17.440001,600,17.440001
ISTR,2015-12-31,17.42,17.629999,17.40,17.60,1400,17.60
ISBC,2016-01-04,12.25,12.37,12.02,12.09,3608300,12.09
ISBC,2015-12-31,12.55,12.61,12.44,12.44,2211300,12.44
SNAK,2016-01-04,7.04,7.04,6.60,6.81,249500,6.81
SNAK,2015-12-31,7.16,7.30,7.01,7.10,132600,7.10
ITIC,2016-01-04,97.440002,97.440002,97.440002,97.440002,500,97.440002
ITIC,2015-12-31,101.00,101.00,93.43,100.00,2700,100.00
IVTY,2016-01-04,8.75,9.07,8.47,8.75,50600,8.75
IVTY,2015-12-31,8.75,9.13,8.62,8.82,33300,8.82
NVIV,2016-01-04,7.13,7.40,6.90,7.27,303200,7.27
NVIV,2015-12-31,7.55,7.75,7.15,7.20,337700,7.20
IONS,2016-01-04,61.049999,61.77,60.119999,61.68,1350800,61.68
IONS,2015-12-31,60.810001,62.25,60.709999,61.93,722800,61.93
IMKTA,2016-01-04,43.080002,44.330002,38.220001,38.349998,335300,38.349998
IMKTA,2015-12-31,43.330002,44.509998,42.869999,44.080002,226700,44.080002
IPAS,2016-01-04,1.00,1.00,0.95,0.95,7600,0.95
IPAS,2015-12-31,0.98,1.00,0.96,1.00,114300,1.00
DTUL,2016-01-04,63.369999,63.369999,63.369999,63.369999,100,63.369999
DTUL,2015-12-31,62.73,62.73,62.73,62.73,000,62.73
DFVL,2016-01-04,65.330002,65.330002,65.330002,65.330002,100,65.330002
DFVL,2015-12-31,64.419998,64.419998,64.419998,64.419998,100,64.419998
IRMD,2016-01-04,27.67,28.00,25.76,26.33,109700,26.33
IRMD,2015-12-31,28.030001,28.309999,27.26,28.030001,154300,28.030001
IPGP,2016-01-04,87.739998,87.739998,85.50,85.839996,375300,85.839996
IPGP,2015-12-31,90.089996,91.00,88.879997,89.160004,187100,89.160004
ISD,2016-01-04,14.41,14.66,14.41,14.61,147200,14.61
ISD,2015-12-31,14.65,14.70,14.50,14.60,269700,14.60
PRU,2016-01-04,79.550003,79.879997,78.370003,79.839996,2900400,79.839996
PRU,2015-12-31,81.730003,82.449997,81.139999,81.410004,1198200,81.410004
PUK,2016-01-04,43.040001,43.330002,42.560001,43.299999,421800,43.299999
PUK,2015-12-31,45.549999,45.549999,45.080002,45.080002,96400,45.080002
GHY,2016-01-04,14.00,14.17,13.95,14.11,189000,14.11
GHY,2015-12-31,14.09,14.26,14.03,14.15,452400,14.15
PSB,2016-01-04,87.00,87.68,85.029999,85.68,105600,85.68
PSB,2015-12-31,89.389999,89.669998,87.339996,87.43,84000,87.43
TLK,2016-01-04,44.939999,45.130001,44.169998,44.630001,195500,44.630001
TLK,2015-12-31,44.259998,44.610001,44.18,44.400002,65700,44.400002
PBYI,2016-01-04,76.629997,77.989998,73.00,73.540001,519400,73.540001
PBYI,2015-12-31,76.400002,78.709999,76.010002,78.400002,547900,78.400002
PEG,2016-01-04,38.279999,38.740002,37.849998,38.700001,3627600,38.700001
PEG,2015-12-31,38.91,38.950001,38.18,38.689999,2708600,38.689999
PMM,2016-01-04,7.40,7.41,7.36,7.37,119400,7.37
PMM,2015-12-31,7.34,7.40,7.34,7.36,117000,7.36
PCF,2016-01-04,7.24,7.31,7.23,7.25,25600,7.25
PCF,2015-12-31,7.33,7.34,7.27,7.31,36600,7.31
PHM,2016-01-04,17.57,17.60,16.790001,17.16,9357700,17.16
PHM,2015-12-31,17.90,18.07,17.799999,17.82,2140500,17.82
PIM,2016-01-04,4.55,4.55,4.48,4.50,128300,4.50
PIM,2015-12-31,4.54,4.55,4.52,4.55,267000,4.55
PSA,2016-01-04,243.919998,246.479996,242.149994,244.369995,1212300,244.369995
PSA,2015-12-31,250.50,250.839996,247.660004,247.699997,512800,247.699997
PMO,2016-01-04,12.24,12.34,12.23,12.34,89100,12.34
PMO,2015-12-31,12.21,12.31,12.21,12.28,61500,12.28
PPT,2016-01-04,4.95,4.95,4.87,4.90,286200,4.90
PPT,2015-12-31,4.95,4.97,4.93,4.95,301900,4.95
PVH,2016-01-04,72.720001,74.209999,72.099998,73.489998,1349200,73.489998
PVH,2015-12-31,72.970001,74.769997,72.739998,73.650002,796900,73.650002
QTS,2016-01-04,44.580002,44.709999,43.689999,43.860001,323900,43.860001
QTS,2015-12-31,45.259998,45.369999,44.740002,45.110001,263300,45.110001
QEP,2016-01-04,13.46,13.91,13.18,13.83,5049800,13.83
QEP,2015-12-31,13.02,13.55,13.02,13.40,3362300,13.40
QIHU,2016-01-04,72.120003,72.50,71.82,72.50,3185100,72.50
QIHU,2015-12-31,72.660004,72.870003,72.629997,72.809998,1095900,72.809998
QUAD,2016-01-04,9.09,9.18,8.90,8.98,313300,8.98
QUAD,2015-12-31,9.44,9.61,9.30,9.30,199300,9.30
PZN,2016-01-04,8.47,8.50,8.21,8.25,28200,8.25
PZN,2015-12-31,8.64,8.77,8.57,8.60,34100,8.60
KWR,2016-01-04,76.00,76.309998,73.900002,75.260002,86900,75.260002
KWR,2015-12-31,79.050003,79.050003,77.150002,77.260002,51400,77.260002
IRIX,2016-01-04,9.01,9.45,8.60,8.80,23200,8.80
IRIX,2015-12-31,9.19,9.30,8.96,9.29,11400,9.29
IRDM,2016-01-04,8.28,8.50,8.16,8.29,939600,8.29
IRDM,2015-12-31,8.45,8.57,8.32,8.41,576600,8.41
PWR,2016-01-04,19.969999,20.610001,19.969999,20.309999,3485900,20.309999
PWR,2015-12-31,20.40,20.559999,20.18,20.25,2290300,20.25
IRBT,2016-01-04,34.34,34.990002,33.529999,34.099998,671300,34.099998
IRBT,2015-12-31,35.91,36.00,35.389999,35.400002,178700,35.400002
IRDMB,2016-01-04,308.00,308.00,308.00,308.00,000,308.00
IRDMB,2015-12-31,315.00,315.00,308.00,308.00,400,308.00
IRWD,2016-01-04,11.43,11.54,11.02,11.07,1317600,11.07
IRWD,2015-12-31,11.85,11.85,11.54,11.59,552100,11.59
IRCP,2016-01-04,34.09,34.09,31.75,31.75,1000,31.75
IRCP,2015-12-31,33.950001,34.09,33.950001,34.09,3300,34.09
COMT,2016-01-04,28.18,28.549999,27.959999,28.309999,74000,28.309999
COMT,2015-12-31,28.120001,28.629999,28.120001,28.440001,23400,28.440001
IFEU,2016-01-04,37.50,38.75,36.360001,36.599998,6800,36.599998
IFEU,2015-12-31,37.73,37.779999,36.860001,37.59,4600,37.59
IFGL,2016-01-04,27.68,27.68,27.309999,27.58,359700,27.58
IFGL,2015-12-31,27.90,28.16,27.870001,27.889999,169000,27.889999
GNMA,2016-01-04,50.18,50.27,50.049999,50.130001,27800,50.130001
GNMA,2015-12-31,50.09,50.119999,49.970001,50.110001,1700,50.110001
ACWX,2016-01-04,38.860001,38.860001,38.439999,38.849998,2271200,38.849998
ACWX,2015-12-31,39.830002,39.959999,39.599998,39.610001,4126900,39.610001
AAXJ,2016-01-04,51.959999,51.990002,51.50,51.849998,1926600,51.849998
AAXJ,2015-12-31,53.529999,53.75,53.389999,53.41,464200,53.41
EEMA,2016-01-04,49.490002,49.490002,48.650002,48.860001,86200,48.860001
EEMA,2015-12-31,50.650002,50.720001,50.389999,50.400002,38300,50.400002
EEML,2016-01-04,24.389999,24.389999,24.389999,24.389999,000,24.389999
EEML,2015-12-31,24.219999,24.389999,24.219999,24.389999,1100,24.389999
IEUS,2016-01-04,45.099998,45.099998,44.630001,44.900002,3900,44.900002
IEUS,2015-12-31,45.869999,45.93,45.279999,45.279999,9100,45.279999
UAE,2016-01-04,14.67,15.53,14.67,15.374,55500,15.374
UAE,2015-12-31,15.464,15.81,15.464,15.81,1700,15.81
QAT,2016-01-04,18.32,18.33,18.292,18.32,1500,18.32
QAT,2015-12-31,19.280001,19.280001,19.280001,19.280001,000,19.280001
IBB,2016-01-04,331.149994,331.779999,324.519989,326.869995,3149900,326.869995
IBB,2015-12-31,339.579987,341.769989,338.320007,338.329987,961800,338.329987
SOXX,2016-01-04,88.029999,88.800003,87.50,88.800003,341000,88.800003
SOXX,2015-12-31,90.720001,90.760002,89.790001,89.839996,258900,89.839996
EMIF,2016-01-04,26.790001,26.790001,26.25,26.40,3700,26.40
EMIF,2015-12-31,27.370001,27.370001,27.209999,27.26,13500,27.26
ICLN,2016-01-04,9.66,9.76,9.52,9.75,83700,9.75
ICLN,2015-12-31,9.80,9.89,9.70,9.84,62300,9.84
ACWI,2016-01-04,54.830002,54.900002,54.279999,54.830002,5145600,54.830002
ACWI,2015-12-31,56.040001,56.290001,55.82,55.82,2744300,55.82
WOOD,2016-01-04,47.040001,47.290001,46.52,47.139999,21300,47.139999
WOOD,2015-12-31,47.93,48.59,47.77,47.77,7500,47.77
INDY,2016-01-04,26.59,26.67,26.48,26.67,273800,26.67
INDY,2015-12-31,27.26,27.32,27.17,27.190001,126100,27.190001
IGOV,2016-01-04,89.699997,89.970001,89.50,89.709999,282600,89.709999
IGOV,2015-12-31,89.75,89.879997,89.360001,89.669998,149800,89.669998
ISHG,2016-01-04,77.980003,77.980003,77.57,77.629997,5300,77.629997
ISHG,2015-12-31,78.050003,78.059998,77.839996,77.919998,4500,77.919998
QTM,2016-01-04,0.92,0.93,0.85,0.88,1395100,0.88
QTM,2015-12-31,0.91,0.95,0.90,0.93,1286200,0.93
DGX,2016-01-04,70.199997,70.949997,69.790001,70.760002,1227800,70.760002
DGX,2015-12-31,71.410004,71.769997,70.989998,71.139999,725100,71.139999
Q,2016-01-04,67.860001,67.919998,66.510002,67.040001,976600,67.040001
Q,2015-12-31,69.650002,69.650002,68.639999,68.660004,675600,68.660004
CTQ,2016-01-04,25.379999,25.620001,25.299999,25.610001,65900,25.610001
CTQ,2015-12-31,25.43,25.469999,25.40,25.43,35000,25.43
CTU,2016-01-04,25.629999,26.290001,25.629999,26.23,37300,26.23
CTU,2015-12-31,26.049999,26.049999,25.889999,25.98,7700,25.98
QUOT,2016-01-04,6.61,7.15,6.41,6.99,494900,6.99
QUOT,2015-12-31,7.05,7.16,6.31,6.82,404400,6.82
CTV,2016-01-04,25.709999,25.889999,25.636,25.85,42800,25.85
CTV,2015-12-31,25.90,25.92,25.73,25.75,29300,25.75
CTX,2016-01-04,25.540001,26.09,25.35,26.07,32400,26.07
CTX,2015-12-31,25.709999,25.719999,25.68,25.68,20000,25.68
CTZ,2016-01-04,25.07,25.23,24.90,25.209999,103800,25.209999
CTZ,2015-12-31,25.18,25.18,25.040001,25.18,44600,25.18
RAX,2016-01-04,24.99,25.27,24.290001,25.08,2021800,25.08
RAX,2015-12-31,25.110001,25.66,25.10,25.32,1028400,25.32
QTWO,2016-01-04,25.950001,25.950001,24.92,25.68,183300,25.68
QTWO,2015-12-31,26.50,26.879999,26.32,26.370001,179200,26.370001
NX,2016-01-04,20.610001,20.870001,20.360001,20.75,240200,20.75
NX,2015-12-31,20.969999,21.120001,20.84,20.85,252400,20.85
EUFN,2016-01-04,19.90,19.940001,19.65,19.90,51400,19.90
EUFN,2015-12-31,20.450001,20.459999,20.299999,20.32,52200,20.32
CTY,2016-01-04,24.75,24.98,24.51,24.93,118200,24.93
CTY,2015-12-31,24.77,24.879999,24.719999,24.84,63100,24.84
RDN,2016-01-04,13.20,13.22,12.98,13.18,2116100,13.18
RDN,2015-12-31,13.49,13.54,13.21,13.39,2796300,13.39
CTW,2016-01-04,25.559999,26.040001,25.469999,26.00,42100,26.00
CTW,2015-12-31,25.620001,25.700001,25.620001,25.66,7200,25.66
STR,2016-01-04,19.379999,19.549999,19.299999,19.389999,1697000,19.389999
STR,2015-12-31,19.82,19.92,19.43,19.48,1175100,19.48
RAS,2016-01-04,2.68,2.75,2.64,2.74,914300,2.74
RAS,2015-12-31,2.64,2.75,2.64,2.70,850100,2.70
RFT,2016-01-04,19.40,19.40,19.40,19.40,000,19.40
RFT,2015-12-31,18.35,19.450001,18.35,19.40,13400,19.40
RFTA,2016-01-04,21.450001,21.709999,21.42,21.620001,11700,21.620001
RFTA,2015-12-31,21.25,21.74,21.25,21.719999,11800,21.719999
RRC,2016-01-04,24.59,25.860001,24.35,25.75,5793000,25.75
RRC,2015-12-31,22.969999,24.870001,22.969999,24.610001,6235000,24.610001
RPT,2016-01-04,16.41,16.530001,16.08,16.16,406400,16.16
RPT,2015-12-31,16.790001,16.799999,16.610001,16.610001,327600,16.610001
RJF,2016-01-04,56.560001,56.68,55.619999,56.34,2218700,56.34
RJF,2015-12-31,58.09,58.75,57.75,57.970001,1068100,57.970001
RL,2016-01-04,109.989998,111.720001,108.010002,111.559998,1358500,111.559998
RL,2015-12-31,112.419998,113.669998,111.43,111.480003,508600,111.480003
RYAM,2016-01-04,9.53,9.67,9.20,9.52,561000,9.52
RYAM,2015-12-31,9.63,9.93,9.61,9.79,312900,9.79
RYN,2016-01-04,22.030001,22.209999,21.92,22.200001,726800,22.200001
RYN,2015-12-31,22.549999,22.60,22.17,22.200001,691300,22.200001
RJD,2016-01-04,26.40,26.940001,26.40,26.90,26500,26.90
RJD,2015-12-31,26.719999,26.719999,26.610001,26.66,8800,26.66
RTN,2016-01-04,122.510002,122.989998,121.349998,122.610001,1940900,122.610001
RTN,2015-12-31,125.129997,125.419998,123.199997,124.529999,1186700,123.860001
RCAP,2016-01-04,0.30,0.30,0.30,0.30,000,0.30
RCAP,2015-12-31,0.30,0.33,0.30,0.30,309600,0.30
O,2016-01-04,51.139999,51.419998,50.470001,51.18,2016800,51.18
O,2015-12-31,52.00,52.150002,51.540001,51.630001,1242800,51.630001
RMAX,2016-01-04,36.759998,37.299999,35.98,36.52,91700,36.52
RMAX,2015-12-31,37.48,37.59,37.029999,37.299999,69400,37.299999
RLD,2016-01-04,10.48,10.57,10.37,10.49,336600,10.49
RLD,2015-12-31,10.50,10.61,10.46,10.55,238700,10.55
RHT,2016-01-04,81.68,81.709999,80.639999,81.709999,1851700,81.709999
RHT,2015-12-31,83.449997,83.800003,82.800003,82.809998,940400,82.809998
RLGY,2016-01-04,36.189999,36.459999,35.919998,36.360001,1395000,36.360001
RLGY,2015-12-31,36.41,36.900002,36.209999,36.669998,1305300,36.669998
RWT,2016-01-04,13.16,13.80,12.97,13.77,735000,13.77
RWT,2015-12-31,13.67,13.67,13.20,13.20,552100,13.20
RLH,2016-01-04,6.87,7.09,6.87,7.03,34700,7.03
RLH,2015-12-31,7.01,7.05,6.87,7.01,26600,7.01
RBC,2016-01-04,57.639999,58.619999,56.869999,57.82,327900,57.82
RBC,2015-12-31,58.349998,59.52,58.330002,58.52,211500,58.52
ISLE,2016-01-04,13.73,13.93,13.07,13.36,422900,13.36
ISLE,2015-12-31,13.70,14.14,13.58,13.93,527600,13.93
ISRL,2016-01-04,89.050003,89.050003,86.110001,86.110001,1300,86.110001
ISRL,2015-12-31,90.25,90.25,89.029999,89.309998,800,89.309998
ITRI,2016-01-04,35.68,36.259998,35.18,35.610001,386500,35.610001
ITRI,2015-12-31,36.209999,36.639999,35.869999,36.18,208100,36.18
XXIA,2016-01-04,12.23,12.41,11.93,12.11,361200,12.11
XXIA,2015-12-31,12.58,12.73,12.40,12.43,201600,12.43
ITRN,2016-01-04,19.379999,19.49,18.790001,19.27,38000,19.27
ITRN,2015-12-31,18.889999,18.950001,18.700001,18.93,6700,18.93
IXYS,2016-01-04,12.49,12.60,11.71,11.97,141300,11.97
IXYS,2015-12-31,12.96,12.96,12.34,12.63,131400,12.63
JJSF,2016-01-04,115.089996,115.089996,112.57,113.089996,80200,113.089996
JJSF,2015-12-31,119.160004,119.699997,116.660004,116.669998,104900,116.669998
MAYS,2016-01-04,57.450001,57.450001,57.450001,57.450001,000,57.450001
MAYS,2015-12-31,57.450001,57.450001,57.450001,57.450001,000,57.450001
JCOM,2016-01-04,81.050003,81.330002,79.760002,80.510002,604000,80.510002
JCOM,2015-12-31,83.080002,83.980003,82.300003,82.32,346700,82.32
JBHT,2016-01-04,71.849998,72.279999,70.580002,71.32,826300,71.32
JBHT,2015-12-31,72.830002,74.199997,72.589996,73.360001,585400,73.360001
JASO,2016-01-04,9.40,9.73,9.25,9.62,680700,9.62
JASO,2015-12-31,9.46,9.77,9.46,9.70,499700,9.70
JXSB,2016-01-04,26.280001,26.280001,26.280001,26.280001,000,26.280001
JXSB,2015-12-31,26.49,26.49,26.280001,26.280001,1200,26.280001
ITUS,2016-01-04,2.69,3.06,2.33,3.04,21900,3.04
ITUS,2015-12-31,2.97,3.12,2.89,3.01,29900,3.01
JKHY,2016-01-04,76.82,76.830002,76.080002,76.529999,500200,76.529999
JKHY,2015-12-31,78.769997,79.089996,78.029999,78.059998,498300,78.059998
JAXB,2016-01-04,18.27,18.27,18.209999,18.24,2000,18.24
JAXB,2015-12-31,18.93,18.93,18.73,18.73,500,18.73
JAGX,2016-01-04,2.401,2.79,2.358,2.37,15800,2.37
JAGX,2015-12-31,2.47,2.58,2.25,2.25,20300,2.25
JAKK,2016-01-04,7.80,7.87,7.40,7.76,256700,7.76
JAKK,2015-12-31,8.00,8.06,7.89,7.96,194300,7.96
JRVR,2016-01-04,33.099998,33.68,32.639999,33.529999,143300,33.529999
JRVR,2015-12-31,33.990002,34.23,33.540001,33.540001,97200,33.540001
ERW,2016-01-04,50.040001,50.040001,50.040001,50.040001,000,50.040001
ERW,2015-12-31,50.040001,50.040001,50.040001,50.040001,000,50.040001
JASN,2016-01-04,3.78,4.09,3.78,4.08,21100,4.08
JASN,2015-12-31,3.38,3.78,3.38,3.78,126200,3.78
JMBA,2016-01-04,13.31,13.63,12.97,13.53,187000,13.53
JMBA,2015-12-31,13.60,13.69,13.45,13.49,109700,13.49
JAZZ,2016-01-04,137.830002,138.899994,135.350006,137.259995,501500,137.259995
JAZZ,2015-12-31,142.550003,143.490005,139.369995,140.559998,1102000,140.559998
JD,2016-01-04,30.66,30.66,29.00,29.530001,18192400,29.530001
JD,2015-12-31,31.959999,32.709999,31.629999,32.264999,3420600,32.264999
JBLU,2016-01-04,22.040001,22.09,21.66,21.879999,8333200,21.879999
JBLU,2015-12-31,22.889999,23.00,22.549999,22.65,4785300,22.65
RM,2016-01-04,15.18,15.18,14.53,14.75,82200,14.75
RM,2015-12-31,15.25,15.69,15.25,15.47,70700,15.47
RGC,2016-01-04,18.52,18.60,17.68,17.90,2232100,17.90
RGC,2015-12-31,18.85,19.129999,18.73,18.870001,782500,18.870001
REG,2016-01-04,68.470001,68.910004,66.910004,67.540001,551200,67.540001
REG,2015-12-31,68.769997,69.010002,68.099998,68.120003,538000,68.120003
RF,2016-01-04,9.35,9.48,9.30,9.44,17770100,9.44
RF,2015-12-31,9.58,9.73,9.54,9.60,9543300,9.60
RGS,2016-01-04,13.90,14.46,13.82,14.14,520300,14.14
RGS,2015-12-31,14.42,14.62,14.14,14.15,359900,14.15
RGA,2016-01-04,83.970001,84.669998,82.959999,83.599998,562100,83.599998
RGA,2015-12-31,86.410004,86.989998,85.550003,85.550003,160700,85.550003
RS,2016-01-04,57.150002,57.799999,56.610001,57.450001,432000,57.450001
RS,2015-12-31,58.299999,58.720001,57.91,57.91,287900,57.91
RZA,2016-01-04,28.91,29.360001,28.790001,29.32,26500,29.32
RZA,2015-12-31,29.17,29.219999,29.040001,29.040001,19800,29.040001
RENX,2016-01-04,16.57,16.59,16.35,16.559999,73900,16.559999
RENX,2015-12-31,16.969999,16.969999,16.809999,16.83,40000,16.83
JACK,2016-01-04,75.480003,76.449997,74.330002,75.07,931000,75.07
JACK,2015-12-31,76.779999,77.730003,76.120003,76.709999,519500,76.709999
RELX,2016-01-04,17.610001,17.610001,17.370001,17.549999,96000,17.549999
RELX,2015-12-31,17.99,18.02,17.809999,17.83,75100,17.83
JTPY,2016-01-04,2.66,2.74,2.47,2.63,10200,2.63
JTPY,2015-12-31,2.75,2.77,2.60,2.72,3800,2.72
DATE,2016-01-04,7.43,7.45,7.36,7.42,312000,7.42
DATE,2015-12-31,7.45,7.45,7.44,7.45,41000,7.45
JCTCF,2016-01-04,10.24,10.24,10.24,10.24,400,10.24
JCTCF,2015-12-31,10.05,10.05,10.05,10.05,000,10.05
JIVE,2016-01-04,4.05,4.05,3.78,3.86,530800,3.86
JIVE,2015-12-31,4.02,4.13,3.98,4.08,533000,4.08
WYIGU,2016-01-04,9.52,9.56,9.52,9.53,60700,9.53
WYIGU,2015-12-31,9.50,9.58,9.50,9.58,101600,9.58
JOEZ,2016-01-04,0.17,0.17,0.16,0.17,198000,0.17
JOEZ,2015-12-31,0.17,0.19,0.16,0.16,263400,0.16
JBSS,2016-01-04,53.16,53.540001,51.970001,52.880001,133200,52.880001
JBSS,2015-12-31,55.330002,55.330002,53.650002,54.029999,67000,54.029999
JNP,2016-01-04,10.16,10.21,9.53,9.58,16700,9.58
JNP,2015-12-31,9.95,10.35,9.80,10.30,27800,10.30
JOUT,2016-01-04,21.75,23.27,21.75,22.889999,32700,22.889999
JOUT,2015-12-31,22.389999,22.969999,21.870001,21.889999,15300,21.889999
JUNO,2016-01-04,43.150002,44.689999,42.509998,43.720001,802000,43.720001
JUNO,2015-12-31,44.02,44.849998,43.889999,43.970001,520500,43.970001
KMDA,2016-01-04,4.17,4.23,4.17,4.22,900,4.22
KMDA,2015-12-31,4.13,4.17,4.07,4.15,1600,4.15
KALU,2016-01-04,82.839996,83.559998,81.169998,82.029999,146600,82.029999
KALU,2015-12-31,85.32,85.449997,83.660004,83.660004,97500,83.660004
KTWO,2016-01-04,19.35,19.77,18.639999,19.530001,151300,19.530001
KTWO,2015-12-31,19.870001,20.09,19.49,19.74,92900,19.74
KNDI,2016-01-04,10.40,10.79,10.15,10.69,462500,10.69
KNDI,2015-12-31,10.75,11.23,10.71,10.90,335300,10.90
KBIO,2016-01-04,23.59,23.59,23.59,23.59,000,23.59
KBIO,2015-12-31,23.59,23.59,23.59,23.59,000,23.59
KPTI,2016-01-04,13.07,13.61,12.81,13.46,335500,13.46
KPTI,2015-12-31,13.35,13.53,13.20,13.25,296900,13.25
KBSF,2016-01-04,2.27,2.34,2.10,2.10,25600,2.10
KBSF,2015-12-31,2.80,2.80,2.80,2.80,000,2.80
KRNY,2016-01-04,12.50,12.55,12.38,12.43,589100,12.43
KRNY,2015-12-31,12.82,12.90,12.66,12.67,340300,12.67
KCAP,2016-01-04,3.91,4.02,3.75,4.02,285400,4.02
KCAP,2015-12-31,4.03,4.14,4.02,4.07,304300,3.92
KELYB,2016-01-04,15.97,16.00,15.97,16.00,300,16.00
KELYB,2015-12-31,16.40,16.40,16.40,16.40,100,16.40
KMPH,2016-01-04,19.719999,19.719999,18.18,18.43,67300,18.43
KMPH,2015-12-31,19.02,19.92,18.83,19.860001,57900,19.860001
KELYA,2016-01-04,15.90,15.90,15.48,15.64,114700,15.64
KELYA,2015-12-31,16.360001,16.440001,16.040001,16.15,70900,16.15
KFFB,2016-01-04,9.63,9.70,9.55,9.68,4600,9.68
KFFB,2015-12-31,9.34,9.34,9.34,9.34,000,9.34
KERX,2016-01-04,4.91,4.99,4.59,4.82,1892200,4.82
KERX,2015-12-31,4.92,5.21,4.83,5.05,1655600,5.05
GMCR,2016-01-04,89.599998,90.239998,89.540001,90.080002,2741400,90.080002
GMCR,2015-12-31,90.019997,90.379997,89.900002,89.980003,1681600,89.980003
RNR,2016-01-04,112.529999,113.160004,111.169998,112.349998,472100,112.349998
RNR,2015-12-31,114.279999,115.25,113.18,113.190002,212300,113.190002
RNF,2016-01-04,10.40,10.61,10.12,10.28,22200,10.28
RNF,2015-12-31,9.92,10.98,9.92,10.60,114600,10.60
SOL,2016-01-04,1.61,1.85,1.59,1.82,1609000,1.82
SOL,2015-12-31,1.74,1.81,1.68,1.70,1000000,1.70
RSG,2016-01-04,43.419998,43.459999,42.91,43.139999,1917400,43.139999
RSG,2015-12-31,44.419998,44.57,43.990002,43.990002,929000,43.990002
RMD,2016-01-04,52.970001,52.970001,51.700001,52.209999,1350700,52.209999
RMD,2015-12-31,54.200001,54.490002,53.68,53.689999,542900,53.689999
RFP,2016-01-04,7.46,8.38,7.44,8.33,364800,8.33
RFP,2015-12-31,7.77,7.87,7.41,7.57,308500,7.57
RSO,2016-01-04,12.78,12.98,12.50,12.76,338600,12.76
RSO,2015-12-31,12.71,13.06,12.45,12.76,388800,12.76
RPAI,2016-01-04,14.74,14.75,14.56,14.64,1012600,14.64
RPAI,2015-12-31,14.89,14.89,14.71,14.77,755500,14.77
REV,2016-01-04,27.290001,27.700001,26.290001,27.33,55200,27.33
REV,2015-12-31,27.83,28.40,27.68,27.84,78300,27.84
RH,2016-01-04,77.779999,78.480003,76.099998,78.050003,1021400,78.050003
RH,2015-12-31,79.690002,80.519997,78.849998,79.449997,647600,79.449997
REX,2016-01-04,53.310001,55.18,52.700001,54.779999,204700,54.779999
REX,2015-12-31,53.950001,54.240002,53.080002,54.07,89300,54.07
REXR,2016-01-04,16.16,16.190001,15.89,16.059999,361800,16.059999
REXR,2015-12-31,16.549999,16.719999,16.360001,16.360001,448300,16.360001
RXN,2016-01-04,17.77,18.34,17.549999,18.32,737700,18.32
RXN,2015-12-31,18.27,18.379999,18.110001,18.120001,375100,18.120001
RICE,2016-01-04,10.81,11.49,10.78,11.03,4210800,11.03
RICE,2015-12-31,10.11,10.94,10.11,10.90,2347100,10.90
RAI,2016-01-04,45.419998,45.759998,44.689999,45.200001,4639600,45.200001
RAI,2015-12-31,46.529999,46.650002,45.970001,46.150002,2536200,46.150002
RNG,2016-01-04,23.110001,23.110001,22.42,22.76,623900,22.76
RNG,2015-12-31,23.93,24.01,23.540001,23.58,546800,23.58
RMP,2016-01-04,13.33,13.87,13.23,13.60,63000,13.60
RMP,2015-12-31,13.32,13.87,13.22,13.49,73500,13.49
RIO,2016-01-04,28.24,28.58,27.77,28.41,4843400,28.41
RIO,2015-12-31,28.940001,29.290001,28.91,29.120001,1473100,29.120001
RBA,2016-01-04,23.60,23.65,22.860001,23.24,1037200,23.24
RBA,2015-12-31,24.58,24.68,24.08,24.110001,445200,24.110001
RAD,2016-01-04,7.80,7.91,7.80,7.90,11377200,7.90
RAD,2015-12-31,7.85,7.89,7.80,7.84,17577500,7.84
RLJ,2016-01-04,21.24,21.40,20.700001,21.059999,1338100,21.059999
RLJ,2015-12-31,21.940001,22.15,21.610001,21.629999,1110500,21.629999
RLI,2016-01-04,60.84,61.16,58.849998,59.93,382800,59.93
RLI,2015-12-31,62.349998,62.669998,61.560001,61.75,160900,61.75
RHI,2016-01-04,46.400002,46.41,45.68,46.139999,957900,46.139999
RHI,2015-12-31,47.41,47.84,47.119999,47.139999,655200,47.139999
JST,2016-01-04,3.82,3.87,3.76,3.81,3400,3.81
JST,2015-12-31,3.82,3.86,3.82,3.83,39800,3.83
ROK,2016-01-04,100.709999,101.550003,99.029999,101.519997,1427700,101.519997
ROK,2015-12-31,103.730003,104.150002,102.610001,102.610001,562700,102.610001
COL,2016-01-04,90.599998,91.150002,89.400002,90.639999,797100,90.639999
COL,2015-12-31,92.709999,92.709999,91.75,92.300003,470000,92.300003
ROG,2016-01-04,50.860001,50.860001,47.869999,48.139999,190000,48.139999
ROG,2015-12-31,51.91,52.459999,51.439999,51.57,175900,51.57
ROL,2016-01-04,25.65,25.67,25.10,25.299999,451800,25.299999
ROL,2015-12-31,26.57,26.76,25.889999,25.90,408300,25.90
KTEC,2016-01-04,10.41,10.43,10.05,10.11,1000,10.11
KTEC,2015-12-31,9.89,10.50,9.89,10.37,500,10.37
RENN,2016-01-04,3.64,3.68,3.52,3.67,365700,3.67
RENN,2015-12-31,3.68,3.71,3.65,3.68,526300,3.68
RRTS,2016-01-04,9.25,9.60,9.18,9.57,352500,9.57
RRTS,2015-12-31,9.39,9.58,9.30,9.43,207200,9.43
KEQU,2016-01-04,17.530001,18.35,17.35,17.51,2500,17.51
KEQU,2015-12-31,17.50,18.25,17.50,17.790001,11900,17.790001
KFRC,2016-01-04,24.85,25.00,23.860001,23.91,170100,23.91
KFRC,2015-12-31,25.280001,25.50,25.049999,25.280001,148600,25.280001
KE,2016-01-04,10.79,10.94,10.64,10.78,95000,10.78
KE,2015-12-31,11.55,11.62,10.95,10.99,47600,10.99
KBAL,2016-01-04,9.58,10.02,9.46,9.65,136700,9.65
KBAL,2015-12-31,9.90,10.00,9.73,9.77,91000,9.77
KIN,2016-01-04,3.42,3.72,3.36,3.51,90100,3.51
KIN,2015-12-31,3.47,3.62,3.35,3.40,190400,3.40
KGJI,2016-01-04,0.70,0.72,0.67,0.71,77900,0.71
KGJI,2015-12-31,0.76,0.77,0.73,0.73,31700,0.73
KINS,2016-01-04,8.88,9.00,8.75,8.76,11200,8.76
KINS,2015-12-31,9.16,9.16,8.90,9.00,10500,9.00
KONE,2016-01-04,3.35,3.35,3.26,3.26,1800,3.26
KONE,2015-12-31,3.25,3.38,3.25,3.38,800,3.38
KIRK,2016-01-04,14.26,14.63,13.76,14.05,991500,14.05
KIRK,2015-12-31,14.82,14.94,14.47,14.50,140100,14.50
KITE,2016-01-04,60.459999,62.810001,60.00,61.919998,978700,61.919998
KITE,2015-12-31,61.950001,64.00,61.560001,61.619999,800400,61.619999
KTOV,2016-01-04,3.25,3.25,3.06,3.089,42700,3.089
KTOV,2015-12-31,3.08,3.173,3.05,3.15,96600,3.15
KLAC,2016-01-04,68.029999,69.18,68.00,68.690002,2166800,68.690002
KLAC,2015-12-31,69.489998,69.910004,69.209999,69.349998,850400,69.349998
KLXI,2016-01-04,30.48,30.67,30.00,30.42,577400,30.42
KLXI,2015-12-31,30.85,31.07,30.33,30.790001,419500,30.790001
KONA,2016-01-04,15.50,15.63,14.88,15.59,185900,15.59
KONA,2015-12-31,15.60,16.15,15.60,15.86,82300,15.86
KZ,2016-01-04,7.40,7.49,7.32,7.36,363600,7.36
KZ,2015-12-31,7.50,7.54,7.47,7.50,99800,7.50
KOPN,2016-01-04,2.74,2.79,2.69,2.77,515400,2.77
KOPN,2015-12-31,2.80,2.82,2.71,2.72,349200,2.72
KOSS,2016-01-04,1.96,1.98,1.96,1.98,1900,1.98
KOSS,2015-12-31,2.00,2.08,1.96,2.00,5100,2.00
KWEB,2016-01-04,37.07,37.07,36.450001,36.695,95100,36.695
KWEB,2015-12-31,38.27,38.667,38.27,38.425999,13000,38.425999
KRNT,2016-01-04,10.23,10.957,10.22,10.41,26400,10.41
KRNT,2015-12-31,10.57,11.03,10.11,10.80,38300,10.80
KTOS,2016-01-04,4.05,4.15,3.95,4.07,693600,4.07
KTOS,2015-12-31,3.97,4.11,3.94,4.10,490100,4.10
RCI,2016-01-04,34.00,34.330002,33.43,34.310001,505400,34.310001
RCI,2015-12-31,34.700001,34.790001,34.330002,34.459999,289000,34.459999
KTCC,2016-01-04,7.50,7.93,7.50,7.76,34700,7.76
KTCC,2015-12-31,7.63,7.92,7.50,7.60,30300,7.60
KUTV,2016-01-04,0.82,0.85,0.78,0.78,56000,0.78
KUTV,2015-12-31,0.82,0.90,0.82,0.86,10100,0.86
KURA,2016-01-04,8.58,8.85,8.24,8.60,84200,8.60
KURA,2015-12-31,7.75,8.40,7.47,8.40,136600,8.40
KLIC,2016-01-04,11.47,11.56,11.23,11.31,480800,11.31
KLIC,2015-12-31,12.04,12.14,11.67,11.67,296000,11.67
KVHI,2016-01-04,9.23,9.70,9.16,9.59,56000,9.59
KVHI,2015-12-31,9.57,9.76,9.39,9.42,45600,9.42
FSTR,2016-01-04,13.40,13.40,12.69,12.90,131700,12.90
FSTR,2015-12-31,13.23,13.76,13.08,13.66,123800,13.66
QSR,2016-01-04,36.509998,36.52,35.32,35.549999,1144600,35.549999
QSR,2015-12-31,36.98,37.50,36.580002,37.360001,779000,37.360001
LJPC,2016-01-04,26.219999,26.440001,25.00,25.059999,143600,25.059999
LJPC,2015-12-31,27.41,27.52,26.790001,27.00,91200,27.00
LSBK,2016-01-04,13.55,13.55,13.55,13.55,500,13.55
LSBK,2015-12-31,13.68,13.68,13.40,13.40,1300,13.40
LSBG,2016-01-04,13.91,14.06,13.80,13.83,4900,13.83
LSBG,2015-12-31,14.03,14.20,14.02,14.03,4500,14.03
ROP,2016-01-04,186.380005,187.240005,184.259995,186.509995,512900,186.509995
ROP,2015-12-31,190.070007,191.160004,189.50,189.789993,247700,189.789993
RRMS,2016-01-04,14.47,15.00,14.25,14.85,306300,14.85
RRMS,2015-12-31,14.60,15.28,14.51,15.04,495900,15.04
RSE,2016-01-04,14.38,14.46,13.96,14.14,415400,14.14
RSE,2015-12-31,14.87,14.88,14.55,14.56,234400,14.56
RBS,2016-01-04,8.62,8.72,8.57,8.71,513800,8.71
RBS,2015-12-31,8.94,8.97,8.87,8.87,225300,8.87
RGT,2016-01-04,7.38,7.38,7.17,7.24,126800,7.24
RGT,2015-12-31,7.30,7.55,7.25,7.45,155500,7.45
RY,2016-01-04,52.700001,52.720001,51.82,52.400002,1273200,52.400002
RY,2015-12-31,54.09,54.23,53.529999,53.580002,835300,53.580002
RCL,2016-01-04,99.599998,99.809998,96.690002,98.139999,3111500,98.139999
RCL,2015-12-31,102.410004,102.699997,101.209999,101.209999,1018200,101.209999
RDC,2016-01-04,17.00,17.379999,16.629999,17.09,2794700,17.09
RDC,2015-12-31,16.639999,17.32,16.59,16.950001,2558400,16.950001
RMT,2016-01-04,7.13,7.16,7.03,7.16,219900,7.16
RMT,2015-12-31,7.21,7.30,7.21,7.26,463400,7.26
RSPP,2016-01-04,24.190001,25.16,24.09,24.48,1777700,24.48
RSPP,2015-12-31,24.34,24.860001,24.209999,24.389999,965300,24.389999
RPM,2016-01-04,43.360001,43.50,42.630001,43.16,917000,43.16
RPM,2015-12-31,44.240002,44.740002,44.029999,44.060001,428900,44.060001
RES,2016-01-04,11.93,11.96,11.38,11.88,3098100,11.88
RES,2015-12-31,11.86,12.15,11.80,11.95,1356500,11.95
RVT,2016-01-04,11.56,11.73,11.36,11.73,685100,11.73
RVT,2015-12-31,11.74,11.84,11.71,11.77,714600,11.77
RKUS,2016-01-04,10.55,10.77,10.34,10.38,1489600,10.38
RKUS,2015-12-31,10.70,10.87,10.64,10.71,617900,10.71
RTEC,2016-01-04,13.93,14.01,12.82,12.92,610700,12.92
RTEC,2015-12-31,14.20,14.44,14.02,14.22,204900,14.22
RYI,2016-01-04,4.67,4.67,4.245,4.60,64100,4.60
RYI,2015-12-31,4.79,4.93,4.50,4.67,74900,4.67
R,2016-01-04,55.950001,57.200001,55.25,56.900002,1119900,56.900002
R,2015-12-31,56.150002,57.50,56.119999,56.830002,511000,56.830002
RT,2016-01-04,5.42,5.47,5.03,5.16,774100,5.16
RT,2015-12-31,5.55,5.64,5.51,5.51,338200,5.51
SBR,2016-01-04,26.43,26.700001,26.00,26.01,53400,26.01
SBR,2015-12-31,26.50,27.51,25.84,26.26,137300,26.26
SFE,2016-01-04,14.19,14.23,13.89,14.13,74600,14.13
SFE,2015-12-31,14.53,14.59,14.34,14.51,51000,14.51
SB,2016-01-04,0.81,0.82,0.75,0.75,247900,0.75
SB,2015-12-31,0.81,0.83,0.81,0.81,279900,0.81
RHP,2016-01-04,50.900002,51.049999,49.450001,49.900002,276600,49.900002
RHP,2015-12-31,52.23,52.830002,51.57,51.639999,148800,51.639999
CRM,2016-01-04,77.139999,77.209999,75.639999,76.709999,4891100,76.709999
CRM,2015-12-31,78.989998,79.419998,78.360001,78.400002,2450300,78.400002
SBH,2016-01-04,27.540001,27.93,27.32,27.85,2936100,27.85
SBH,2015-12-31,28.049999,28.219999,27.75,27.889999,1141000,27.889999
SJT,2016-01-04,4.18,4.43,4.17,4.37,157800,4.37
SJT,2015-12-31,4.30,4.32,4.12,4.14,812800,4.14
SN,2016-01-04,4.35,4.55,4.18,4.36,1398500,4.36
SN,2015-12-31,4.02,4.35,4.00,4.31,1352200,4.31
SMM,2016-01-04,9.32,9.98,9.26,9.86,137500,9.86
SMM,2015-12-31,8.83,9.71,8.83,9.53,412200,9.53
SD,2016-01-04,0.19,0.20,0.18,0.18,16255600,0.18
SD,2015-12-31,0.17,0.20,0.17,0.20,30257500,0.20
LBAI,2016-01-04,11.59,11.78,11.38,11.55,116800,11.55
LBAI,2015-12-31,11.90,11.95,11.78,11.79,72200,11.79
LKFN,2016-01-04,45.91,46.060001,45.169998,45.349998,120100,45.349998
LKFN,2015-12-31,47.82,47.82,46.610001,46.619999,52500,46.619999
LRCX,2016-01-04,77.769997,78.209999,76.830002,77.730003,2598100,77.730003
LRCX,2015-12-31,80.110001,80.489998,79.25,79.419998,1051000,79.419998
LNDC,2016-01-04,11.59,12.00,11.19,11.65,196600,11.65
LNDC,2015-12-31,12.16,12.19,11.82,11.83,70000,11.83
LAKE,2016-01-04,11.79,11.91,11.60,11.90,91800,11.90
LAKE,2015-12-31,12.12,12.14,11.61,11.94,69200,11.94
LAMR,2016-01-04,59.560001,59.790001,59.07,59.790001,1029200,59.790001
LAMR,2015-12-31,59.98,60.759998,59.509998,59.98,499100,59.98
LARK,2016-01-04,25.52,25.52,24.030001,24.33,6000,24.33
LARK,2015-12-31,26.120001,26.280001,25.950001,26.27,2100,26.27
LANC,2016-01-04,113.839996,114.760002,112.029999,112.870003,229700,112.870003
LANC,2015-12-31,117.860001,117.860001,115.260002,115.459999,244300,115.459999
LMRK,2016-01-04,14.50,14.50,14.13,14.23,20000,14.23
LMRK,2015-12-31,13.60,14.90,13.60,14.64,66500,14.64
LE,2016-01-04,22.98,23.969999,22.200001,23.34,231300,23.34
LE,2015-12-31,23.50,23.50,22.98,23.440001,294000,23.440001
LNTH,2016-01-04,3.30,3.38,3.225,3.28,150800,3.28
LNTH,2015-12-31,3.45,3.46,3.317,3.38,54000,3.38
LSTR,2016-01-04,58.09,59.330002,57.200001,58.59,714000,58.59
LSTR,2015-12-31,58.830002,59.93,58.150002,58.650002,430100,58.650002
LTRX,2016-01-04,1.23,1.23,1.18,1.18,3100,1.18
LTRX,2015-12-31,1.17,1.20,1.13,1.13,22900,1.13
LSCC,2016-01-04,6.40,6.40,6.14,6.27,2241800,6.27
LSCC,2015-12-31,6.54,6.60,6.38,6.47,1896400,6.47
LPSB,2016-01-04,15.15,15.30,15.10,15.30,22800,15.30
LPSB,2015-12-31,15.17,15.20,14.98,15.20,5400,15.20
LDRH,2016-01-04,24.559999,25.139999,23.950001,24.50,424400,24.50
LDRH,2015-12-31,24.91,25.575001,24.59,25.110001,332300,25.110001
LAYN,2016-01-04,5.25,5.39,5.13,5.27,441800,5.27
LAYN,2015-12-31,5.24,5.30,5.18,5.26,159800,5.26
LCNB,2016-01-04,16.35,16.35,16.26,16.299999,12100,16.299999
LCNB,2015-12-31,16.379999,16.51,16.280001,16.360001,9300,16.360001
LAWS,2016-01-04,22.76,22.799999,22.32,22.540001,50500,22.540001
LAWS,2015-12-31,24.49,24.58,22.809999,23.35,124100,23.35
LBIX,2016-01-04,2.78,2.78,2.78,2.78,000,2.78
LBIX,2015-12-31,2.77,2.78,2.77,2.78,700,2.78
LGCY,2016-01-04,1.69,1.96,1.62,1.78,887400,1.78
LGCY,2015-12-31,1.29,1.75,1.27,1.75,1295000,1.75
LTXB,2016-01-04,24.379999,24.74,24.07,24.26,237800,24.26
LTXB,2015-12-31,25.280001,25.58,24.950001,25.02,194200,25.02
LGCYP,2016-01-04,6.50,6.80,6.40,6.575,13400,6.575
LGCYP,2015-12-31,6.20,6.562,6.12,6.40,16700,6.40
LGCYO,2016-01-04,6.18,6.415,6.054,6.23,21200,6.23
LGCYO,2015-12-31,5.85,6.387,5.78,6.22,129900,6.22
DDBI,2016-01-04,24.41,24.41,24.41,24.41,100,24.41
DDBI,2015-12-31,24.959999,24.99,24.93,24.99,7100,24.99
EDBI,2016-01-04,24.120001,24.27,24.120001,24.219999,600,24.219999
EDBI,2015-12-31,24.85,24.92,24.85,24.92,5100,24.92
LVHD,2016-01-04,24.50,24.52,24.42,24.42,500,24.42
UDBI,2016-01-04,24.450001,24.450001,24.450001,24.450001,100,24.450001
UDBI,2015-12-31,24.99,25.049999,24.98,24.98,5600,24.98
TREE,2016-01-04,87.330002,88.370003,85.440002,87.889999,640000,87.889999
TREE,2015-12-31,89.279999,90.699997,88.300003,89.279999,252200,89.279999
SDT,2016-01-04,2.22,2.42,2.19,2.31,68700,2.31
SDT,2015-12-31,2.10,2.25,2.10,2.23,108800,2.23
SDR,2016-01-04,1.89,1.94,1.78,1.94,80500,1.94
SDR,2015-12-31,1.65,2.00,1.65,1.96,420700,1.96
PER,2016-01-04,2.91,2.99,2.70,2.85,287600,2.85
PER,2015-12-31,2.40,2.97,2.40,2.97,720100,2.97
SNY,2016-01-04,42.279999,42.32,41.52,42.200001,1657600,42.200001
SNY,2015-12-31,42.849998,43.00,42.630001,42.650002,940700,42.650002
LMAT,2016-01-04,17.200001,17.200001,15.64,15.82,270300,15.82
LMAT,2015-12-31,17.50,17.57,17.25,17.25,107700,17.25
SC,2016-01-04,15.63,15.79,15.38,15.79,1361100,15.79
SC,2015-12-31,15.91,15.95,15.78,15.85,829000,15.85
SAP,2016-01-04,76.739998,77.18,75.889999,77.139999,1057700,77.139999
SAP,2015-12-31,79.709999,79.809998,79.07,79.099998,267900,79.099998
SAQ,2016-01-04,24.60,24.85,24.60,24.67,2300,24.67
SAQ,2015-12-31,24.790001,25.00,24.719999,24.860001,12600,24.860001
SAR,2016-01-04,15.35,15.73,15.35,15.50,24000,15.50
SAR,2015-12-31,15.35,15.42,15.27,15.42,1500,15.42
SSL,2016-01-04,26.41,27.049999,26.030001,26.969999,661500,26.969999
SSL,2015-12-31,26.59,26.950001,26.49,26.82,177900,26.82
BFS,2016-01-04,50.790001,52.00,49.50,50.040001,42100,50.040001
BFS,2015-12-31,52.279999,52.290001,51.110001,51.27,25700,51.27
SCG,2016-01-04,60.509998,60.700001,59.779999,60.669998,1103100,60.669998
SCG,2015-12-31,61.299999,61.299999,59.900002,60.490002,586700,60.490002
SAIC,2016-01-04,44.849998,45.139999,43.549999,43.779999,309100,43.779999
SAIC,2015-12-31,46.220001,46.549999,45.740002,45.779999,235400,45.779999
SWM,2016-01-04,41.509998,41.529999,40.459999,40.990002,207400,40.990002
SWM,2015-12-31,42.580002,42.990002,41.939999,41.990002,124700,41.990002
SALT,2016-01-04,9.87,9.87,7.82,8.34,421600,8.34
SALT,2015-12-31,8.88,10.68,8.52,9.89,280900,9.89
SLB,2016-01-04,69.449997,70.019997,67.959999,69.18,9128200,69.18
SLB,2015-12-31,69.370003,70.379997,69.00,69.75,5256400,69.75
SLTB,2016-01-04,12.70,12.90,12.05,12.05,31900,12.05
SLTB,2015-12-31,12.09,13.25,12.09,12.50,24000,12.50
SBNA,2016-01-04,22.48,22.48,22.48,22.48,1000,22.48
SBNA,2015-12-31,22.030001,22.049999,21.986,22.00,5900,22.00
STNG,2016-01-04,7.94,7.99,7.55,7.62,2349700,7.62
STNG,2015-12-31,7.85,8.05,7.82,8.02,1305400,8.02
SMG,2016-01-04,63.93,64.209999,63.099998,63.880001,348300,63.880001
SMG,2015-12-31,65.110001,65.489998,64.510002,64.510002,248000,64.510002
SNI,2016-01-04,54.220001,55.110001,53.130001,53.84,1480200,53.84
SNI,2015-12-31,54.580002,55.68,54.380001,55.209999,840400,55.209999
KHI,2016-01-04,7.95,7.98,7.83,7.90,40000,7.90
KHI,2015-12-31,7.93,7.98,7.93,7.95,20600,7.95
KMM,2016-01-04,7.61,7.61,7.53,7.57,59000,7.57
KMM,2015-12-31,7.62,7.66,7.55,7.64,67000,7.64
KTF,2016-01-04,13.46,13.62,13.46,13.61,60400,13.61
KTF,2015-12-31,13.50,13.56,13.44,13.48,95600,13.48
LBF,2016-01-04,7.51,7.51,7.41,7.46,12700,7.46
LBF,2015-12-31,7.51,7.55,7.41,7.55,40800,7.55
KST,2016-01-04,10.43,10.46,10.43,10.46,17500,10.46
KST,2015-12-31,10.52,10.53,10.47,10.51,12200,10.51
RST,2016-01-04,6.71,6.93,6.71,6.88,111300,6.88
RST,2015-12-31,6.62,6.78,6.62,6.69,83500,6.69
KSM,2016-01-04,13.26,13.26,13.21,13.24,18800,13.24
KSM,2015-12-31,13.19,13.24,13.14,13.20,35600,13.20
SA,2016-01-04,8.47,9.15,8.41,8.80,816200,8.80
SA,2015-12-31,8.27,8.44,8.15,8.29,350100,8.29
CKH,2016-01-04,52.73,53.099998,51.52,52.709999,161500,52.709999
CKH,2015-12-31,52.360001,53.200001,51.939999,52.560001,120400,52.560001
SDLP,2016-01-04,3.68,3.68,3.42,3.58,944600,3.58
SDLP,2015-12-31,3.50,3.68,3.42,3.65,1485200,3.65
SDRL,2016-01-04,3.42,3.55,3.36,3.47,11714500,3.47
SDRL,2015-12-31,3.31,3.44,3.31,3.39,7591600,3.39
SEE,2016-01-04,43.700001,43.720001,42.529999,43.040001,1694600,43.040001
SEE,2015-12-31,44.900002,45.00,44.450001,44.599998,1515300,44.599998
SSWN,2016-01-04,24.16,24.16,23.299999,23.75,20400,23.75
SSWN,2015-12-31,24.74,24.74,24.25,24.299999,8500,24.299999
SSW,2016-01-04,15.77,15.77,15.30,15.48,171500,15.48
SSW,2015-12-31,15.40,15.84,15.32,15.81,160900,15.81
LXRX,2016-01-04,13.07,13.33,12.97,13.15,532200,13.15
LXRX,2015-12-31,13.25,13.64,13.14,13.31,562900,13.31
LBRDA,2016-01-04,50.970001,51.400002,49.75,50.490002,187800,50.490002
LBRDA,2015-12-31,51.360001,52.18,51.360001,51.650002,125600,51.650002
LHCG,2016-01-04,44.740002,45.080002,42.91,42.970001,183600,42.970001
LHCG,2015-12-31,46.18,47.02,45.290001,45.290001,94700,45.290001
LBRDK,2016-01-04,51.240002,51.244999,49.900002,50.709999,364800,50.709999
LBRDK,2015-12-31,51.84,52.459999,51.73,51.860001,181000,51.860001
LGIH,2016-01-04,23.790001,23.92,23.110001,23.33,500700,23.33
LGIH,2015-12-31,24.219999,24.610001,23.959999,24.33,619500,24.33
LBTYB,2016-01-04,40.650002,40.650002,40.650002,40.650002,000,40.650002
LBTYB,2015-12-31,40.650002,40.650002,40.650002,40.650002,000,40.650002
LBTYK,2016-01-04,40.009998,40.34,39.619999,40.23,6198900,40.23
LBTYK,2015-12-31,39.220001,40.990002,39.220001,40.77,6222600,40.77
LBTYA,2016-01-04,41.380001,41.91,41.240002,41.75,3389100,41.75
LBTYA,2015-12-31,41.130001,42.869999,41.080002,42.360001,4031500,42.360001
LVNTA,2016-01-04,44.27,44.50,42.630001,43.349998,1041600,43.349998
LVNTA,2015-12-31,44.130001,45.34,44.040001,45.110001,940600,45.110001
LILAK,2016-01-04,42.110001,42.735001,40.84,41.299999,188900,41.299999
LILAK,2015-12-31,42.00,43.66,42.00,43.00,137400,43.00
LVNTB,2016-01-04,45.310001,45.310001,45.310001,45.310001,000,45.310001
LVNTB,2015-12-31,45.16,45.310001,45.16,45.310001,1500,45.310001
LILA,2016-01-04,40.82,41.139999,38.93,39.099998,127900,39.099998
LILA,2015-12-31,40.34,41.900002,40.139999,41.369999,76400,41.369999
QVCB,2016-01-04,26.709999,26.709999,26.709999,26.709999,700,26.709999
QVCB,2015-12-31,27.139999,27.16,27.139999,27.16,1900,27.16
QVCA,2016-01-04,26.83,26.950001,26.24,26.809999,2396600,26.809999
QVCA,2015-12-31,27.02,27.58,26.959999,27.32,2038800,27.32
LMCA,2016-01-04,38.549999,38.68,37.73,38.049999,951900,38.049999
LMCA,2015-12-31,39.209999,39.689999,39.209999,39.25,802500,39.25
TAX,2016-01-04,23.110001,23.85,23.02,23.15,29100,23.15
TAX,2015-12-31,23.690001,24.040001,23.139999,23.83,22900,23.83
LMCB,2016-01-04,38.66,38.66,38.66,38.66,000,38.66
LMCB,2015-12-31,38.66,38.66,38.66,38.66,000,38.66
LTRPA,2016-01-04,29.719999,29.860001,28.639999,28.780001,992100,28.780001
LTRPA,2015-12-31,30.83,30.950001,30.299999,30.34,348200,30.34
LTRPB,2016-01-04,30.860001,30.860001,30.860001,30.860001,000,30.860001
LTRPB,2015-12-31,30.860001,30.860001,30.860001,30.860001,000,30.860001
LPNT,2016-01-04,72.510002,72.830002,71.470001,72.709999,376000,72.709999
LPNT,2015-12-31,73.82,74.400002,73.160004,73.400002,218600,73.400002
LMCK,2016-01-04,37.349998,37.485001,36.419998,36.740002,841700,36.740002
LMCK,2015-12-31,37.790001,38.439999,37.700001,38.080002,969600,38.080002
LWAY,2016-01-04,11.07,11.15,10.71,11.00,38300,11.00
LWAY,2015-12-31,11.07,11.26,10.91,11.10,16500,11.10
LCUT,2016-01-04,13.17,13.48,12.95,12.98,39700,12.98
LCUT,2015-12-31,13.13,13.59,13.06,13.26,43600,13.26
LFVN,2016-01-04,9.61,9.75,9.25,9.39,40500,9.39
LFVN,2015-12-31,9.38,9.75,9.15,9.52,61300,9.52
LGND,2016-01-04,106.059998,107.260002,101.919998,102.470001,377900,102.470001
LGND,2015-12-31,107.769997,109.739998,106.50,108.419998,281200,108.419998
LTBR,2016-01-04,0.99,0.99,0.96,0.96,31700,0.96
LTBR,2015-12-31,0.99,1.05,0.99,1.00,66600,1.00
LPTH,2016-01-04,2.83,3.22,2.60,3.12,1592800,3.12
LPTH,2015-12-31,2.58,2.98,2.53,2.83,1137100,2.83
LLEX,2016-01-04,0.22,0.23,0.21,0.22,381500,0.22
LLEX,2015-12-31,0.24,0.27,0.19,0.20,1426800,0.20
LIME,2016-01-04,2.83,2.88,2.82,2.86,2700,2.86
LIME,2015-12-31,3.03,3.07,2.82,2.88,4200,2.88
LMNR,2016-01-04,14.78,15.10,14.21,14.31,37400,14.31
LMNR,2015-12-31,15.27,15.30,14.93,14.94,41400,14.94
LLNW,2016-01-04,1.43,1.53,1.40,1.42,223400,1.42
LLNW,2015-12-31,1.55,1.58,1.43,1.46,731500,1.46
LINC,2016-01-04,1.97,2.32,1.84,2.24,119700,2.24
LINC,2015-12-31,2.05,2.05,1.90,1.99,57800,1.99
LECO,2016-01-04,51.029999,52.16,50.98,51.939999,566300,51.939999
LECO,2015-12-31,52.09,52.779999,51.889999,51.889999,224000,51.889999
LIND,2016-01-04,10.94,11.29,10.74,11.26,46500,11.26
LIND,2015-12-31,11.30,11.33,11.01,11.11,126500,11.11
LLTC,2016-01-04,41.73,42.02,41.50,42.009998,2958700,42.009998
LLTC,2015-12-31,43.32,43.75,42.470001,42.470001,1341400,42.470001
LNCO,2016-01-04,1.06,1.11,1.02,1.11,1593800,1.11
LNCO,2015-12-31,1.00,1.07,0.98,1.02,2250400,1.02
SEAS,2016-01-04,19.48,19.549999,19.209999,19.389999,1648200,19.389999
SEAS,2015-12-31,19.82,19.860001,19.690001,19.690001,974400,19.690001
JBN,2016-01-04,15.09,15.09,15.09,15.09,500,15.09
JBN,2015-12-31,15.10,15.46,14.64,15.46,6500,15.46
JBR,2016-01-04,15.21,15.21,15.21,15.21,200,15.21
JBR,2015-12-31,15.00,15.24,14.99,15.24,7800,15.24
SGZA,2016-01-04,25.940001,25.98,25.84,25.950001,12400,25.950001
SGZA,2015-12-31,25.799999,26.01,25.799999,26.01,2000,26.01
SEM,2016-01-04,11.72,11.97,11.46,11.91,1098000,11.91
SEM,2015-12-31,12.24,12.31,11.91,11.91,880900,11.91
SEMG,2016-01-04,28.27,28.889999,27.65,28.700001,557600,28.700001
SEMG,2015-12-31,27.389999,28.93,27.190001,28.860001,857100,28.860001
SMI,2016-01-04,4.94,4.98,4.90,4.91,58400,4.91
SMI,2015-12-31,5.07,5.07,5.03,5.05,34100,5.05
SIR,2016-01-04,19.77,19.77,19.09,19.450001,693300,19.450001
SIR,2015-12-31,20.17,20.17,19.76,19.82,654800,19.82
SNH,2016-01-04,14.80,15.12,14.68,15.11,3497600,15.11
SNH,2015-12-31,15.00,15.00,14.76,14.84,2108000,14.84
SNHN,2016-01-04,25.129999,25.389999,25.049999,25.389999,34000,25.389999
SNHN,2015-12-31,25.18,25.379999,25.15,25.379999,13000,25.379999
SRE,2016-01-04,93.160004,93.25,92.370003,93.18,1487600,93.18
SRE,2015-12-31,94.470001,94.769997,92.889999,94.010002,1247900,94.010002
ST,2016-01-04,45.189999,45.439999,43.889999,45.150002,1866300,45.150002
ST,2015-12-31,45.57,46.380001,45.549999,46.060001,732600,46.060001
SRG,2016-01-04,39.799999,40.369999,39.50,39.75,150500,39.75
SRG,2015-12-31,39.540001,40.349998,39.360001,40.220001,72600,40.220001
SXT,2016-01-04,61.869999,62.029999,59.75,60.700001,221200,60.700001
SXT,2015-12-31,63.790001,64.160004,62.779999,62.82,157500,62.82
SQNS,2016-01-04,2.05,2.20,2.05,2.19,210200,2.19
SQNS,2015-12-31,2.14,2.14,2.05,2.10,76700,2.10
SSE,2016-01-04,1.07,1.13,1.03,1.10,575100,1.10
SSE,2015-12-31,1.00,1.06,0.97,1.05,479000,1.05
SERV,2016-01-04,38.540001,39.439999,38.450001,39.34,2022400,39.34
SERV,2015-12-31,39.57,39.75,39.18,39.240002,1036600,39.240002
SCI,2016-01-04,25.620001,25.709999,25.370001,25.440001,1789000,25.440001
SCI,2015-12-31,26.209999,26.389999,26.02,26.02,1636000,26.02
SHAK,2016-01-04,38.50,39.099998,37.759998,38.549999,558000,38.549999
SHAK,2015-12-31,39.869999,40.75,39.549999,39.599998,391400,39.599998
SHLX,2016-01-04,41.099998,42.290001,39.950001,42.25,485100,42.25
SHLX,2015-12-31,39.360001,41.650002,38.790001,41.52,492900,41.52
SJR,2016-01-04,17.200001,17.290001,16.93,17.25,625800,17.25
SJR,2015-12-31,17.309999,17.309999,17.139999,17.190001,238200,17.190001
SHW,2016-01-04,257.309998,260.040009,251.110001,254.75,1134100,254.75
SHW,2015-12-31,261.410004,263.50,259.589996,259.600006,618100,259.600006
SHOP,2016-01-04,25.42,25.834999,24.52,25.719999,601800,25.719999
SHOP,2015-12-31,25.85,26.200001,25.219999,25.799999,234900,25.799999
SHG,2016-01-04,33.00,34.09,32.540001,32.869999,133600,32.869999
SHG,2015-12-31,33.650002,33.790001,33.43,33.59,85600,33.59
SSTK,2016-01-04,31.610001,32.709999,31.129999,32.560001,470800,32.560001
SSTK,2015-12-31,31.940001,32.75,31.82,32.34,210800,32.34
SFL,2016-01-04,16.33,16.440001,16.030001,16.23,618900,16.23
SFL,2015-12-31,16.50,16.76,16.41,16.57,634000,16.57
SBGL,2016-01-04,6.11,6.31,6.09,6.16,928100,6.16
SBGL,2015-12-31,6.03,6.09,5.99,6.09,444000,6.09
SIG,2016-01-04,121.910004,125.519997,121.360001,124.830002,2171600,124.830002
SIG,2015-12-31,121.580002,125.580002,121.209999,123.690002,1699000,123.690002
LINE,2016-01-04,1.31,1.43,1.26,1.37,4269000,1.37
LINE,2015-12-31,1.21,1.34,1.17,1.29,7395700,1.29
SBY,2016-01-04,15.63,15.68,15.45,15.59,256100,15.59
SBY,2015-12-31,15.73,15.85,15.66,15.66,161500,15.66
LIOX,2016-01-04,4.79,4.79,4.53,4.54,234000,4.54
LIOX,2015-12-31,4.92,4.96,4.86,4.91,211000,4.91
LPCN,2016-01-04,12.60,12.73,12.30,12.60,79500,12.60
LPCN,2015-12-31,12.93,13.02,12.68,12.93,66300,12.93
LQDT,2016-01-04,6.34,6.55,6.16,6.54,336200,6.54
LQDT,2015-12-31,6.51,6.60,6.20,6.50,379300,6.50
LIVN,2016-01-04,58.439999,58.439999,56.07,56.34,269400,56.34
LIVN,2015-12-31,59.91,60.529999,59.360001,59.369999,200500,59.369999
LFUS,2016-01-04,105.839996,106.230003,102.830002,103.230003,104700,103.230003
LFUS,2015-12-31,107.07,109.010002,106.849998,107.010002,95300,107.010002
LOB,2016-01-04,13.91,13.91,13.09,13.40,70400,13.40
LOB,2015-12-31,14.00,14.28,13.95,14.20,45700,14.20
LIVE,2016-01-04,1.50,1.62,1.46,1.62,252800,1.62
LIVE,2015-12-31,1.70,1.70,1.46,1.46,320100,1.46
LKQ,2016-01-04,29.27,29.49,28.610001,28.84,2444000,28.84
LKQ,2015-12-31,29.76,30.17,29.549999,29.629999,1181500,29.629999
LPSN,2016-01-04,6.73,6.75,6.60,6.69,551200,6.69
LPSN,2015-12-31,7.00,7.06,6.73,6.75,433000,6.75
LMFA,2016-01-04,8.50,9.00,8.50,8.50,1800,8.50
LMFA,2015-12-31,8.791,8.89,8.51,8.89,1100,8.89
LMIA,2016-01-04,9.96,10.03,9.55,9.75,17100,9.75
LMIA,2015-12-31,10.10,10.18,10.03,10.07,24400,10.07
LOGI,2016-01-04,15.02,15.09,14.59,14.83,376800,14.83
LOGI,2015-12-31,15.39,15.39,15.07,15.07,214300,15.07
LOJN,2016-01-04,5.39,5.54,5.14,5.36,152800,5.36
LOJN,2015-12-31,5.48,5.76,5.44,5.56,69300,5.56
LORL,2016-01-04,40.139999,40.57,39.470001,40.049999,99400,40.049999
LORL,2015-12-31,40.040001,41.189999,39.360001,40.709999,83400,40.709999
CNCR,2016-01-04,28.559999,28.559999,27.299999,27.50,22400,27.50
CNCR,2015-12-31,28.959,28.959,28.52,28.559999,7900,28.559999
LOGM,2016-01-04,65.919998,65.940002,61.040001,61.549999,621000,61.549999
LOGM,2015-12-31,68.709999,69.470001,67.07,67.099998,136100,67.099998
LOXO,2016-01-04,27.67,28.299999,26.530001,27.309999,84600,27.309999
LOXO,2015-12-31,29.16,29.573999,28.379999,28.450001,119300,28.450001
LPTN,2016-01-04,0.24,0.24,0.21,0.22,165600,0.22
LPTN,2015-12-31,0.25,0.25,0.20,0.23,325100,0.23
LBIO,2016-01-04,7.73,7.73,7.14,7.35,417700,7.35
LBIO,2015-12-31,7.60,7.83,7.56,7.72,242700,7.72
NOW,2016-01-04,84.980003,85.669998,83.169998,84.07,1273500,84.07
NOW,2015-12-31,87.379997,87.610001,85.989998,86.559998,708200,86.559998
EVAR,2016-01-04,1.39,1.39,1.26,1.28,5600,1.28
EVAR,2016-01-01,1.35,1.35,1.35,1.35,000,1.35
EVAR,2015-12-31,1.30,1.36,1.25,1.35,77900,1.35
LPLA,2016-01-04,41.799999,43.889999,40.75,42.459999,877200,42.459999
LPLA,2015-12-31,42.849998,43.66,42.650002,42.650002,453100,42.650002
LRAD,2016-01-04,1.98,1.99,1.91,1.92,4300,1.92
LRAD,2015-12-31,1.91,2.00,1.87,1.99,38700,1.99
LYTS,2016-01-04,11.89,11.99,11.15,11.87,224400,11.87
LYTS,2015-12-31,12.55,12.70,12.17,12.19,361700,12.19
LULU,2016-01-04,53.709999,56.209999,53.529999,55.860001,7217000,55.860001
LULU,2015-12-31,51.709999,53.540001,51.59,52.470001,1736200,52.470001
LITE,2016-01-04,21.719999,22.610001,21.50,22.33,425200,22.33
LITE,2015-12-31,22.34,22.573999,21.860001,22.02,221700,22.02
LMNX,2016-01-04,20.969999,21.01,20.209999,20.440001,406200,20.440001
LMNX,2015-12-31,21.60,21.77,21.34,21.389999,115700,21.389999
LMOS,2016-01-04,11.03,11.58,10.71,10.97,112400,10.97
LMOS,2015-12-31,11.40,11.40,11.17,11.20,49500,11.20
LUNA,2016-01-04,1.09,1.10,1.05,1.06,44400,1.06
LUNA,2015-12-31,1.04,1.08,1.04,1.08,75000,1.08
MBTF,2016-01-04,6.85,6.85,6.61,6.85,34500,6.85
MBTF,2015-12-31,6.74,6.85,6.74,6.83,12300,6.83
MTSI,2016-01-04,40.189999,40.790001,38.82,39.50,520600,39.50
MTSI,2015-12-31,41.700001,41.889999,40.779999,40.889999,381900,40.889999
MCBC,2016-01-04,6.01,6.06,5.91,6.01,59300,6.01
MCBC,2015-12-31,6.02,6.08,5.99,6.05,22200,6.05
MFNC,2016-01-04,11.49,11.49,11.49,11.49,000,11.49
MFNC,2015-12-31,11.40,11.88,11.40,11.49,1600,11.49
SSNI,2016-01-04,14.31,14.34,13.44,13.78,509400,13.78
SSNI,2015-12-31,14.48,14.63,14.12,14.41,261600,14.41
SLW,2016-01-04,12.71,12.81,12.24,12.48,4166300,12.48
SLW,2015-12-31,12.26,12.44,12.20,12.42,2332900,12.42
SPG,2016-01-04,192.309998,192.899994,190.279999,192.339996,1427800,192.339996
SPG,2015-12-31,195.270004,196.330002,193.570007,194.440002,1002500,194.440002
SSD,2016-01-04,33.740002,33.740002,32.84,33.220001,212700,33.220001
SSD,2015-12-31,34.419998,34.700001,34.049999,34.150002,143700,34.150002
SIX,2016-01-04,54.130001,54.490002,53.509998,54.490002,1633800,54.490002
SIX,2015-12-31,54.689999,55.349998,54.619999,54.939999,478200,54.939999
SJW,2016-01-04,29.49,29.629999,29.059999,29.40,69400,29.40
SJW,2015-12-31,30.43,30.43,29.60,29.65,39100,29.65
SHI,2016-01-04,37.099998,37.400002,36.860001,37.009998,30600,37.009998
SHI,2015-12-31,39.75,39.860001,39.48,39.59,4400,39.59
SKX,2016-01-04,29.40,29.969999,29.049999,29.959999,2973100,29.959999
SKX,2015-12-31,30.879999,31.110001,30.200001,30.209999,3054500,30.209999
SKM,2016-01-04,19.58,20.01,19.540001,19.99,702300,19.99
SKM,2015-12-31,20.290001,20.34,20.139999,20.15,308700,20.15
SLG,2016-01-04,111.809998,111.809998,109.190002,110.080002,473500,110.080002
SLG,2015-12-31,113.949997,113.970001,112.389999,112.980003,476100,112.980003
SM,2016-01-04,19.540001,20.379999,18.83,19.959999,2503700,19.959999
SM,2015-12-31,18.120001,19.85,18.059999,19.66,1754400,19.66
SFS,2016-01-04,17.879999,18.17,17.76,18.059999,228900,18.059999
SFS,2015-12-31,18.059999,18.59,17.875999,18.209999,192200,18.209999
SNN,2016-01-04,34.77,34.830002,34.240002,34.799999,378300,34.799999
SNN,2015-12-31,35.779999,35.849998,35.59,35.599998,126200,35.599998
AOS,2016-01-04,75.470001,75.470001,73.730003,75.18,834800,75.18
AOS,2015-12-31,77.75,77.860001,76.610001,76.610001,444600,76.610001
SLRA,2016-01-04,24.700001,25.129999,24.700001,25.08,22600,25.08
SLRA,2015-12-31,24.959999,24.98,24.65,24.879999,8500,24.879999
SWI,2016-01-04,58.810001,58.810001,58.330002,58.509998,1269300,58.509998
SWI,2015-12-31,58.849998,59.240002,58.849998,58.900002,512800,58.900002
SQM,2016-01-04,18.559999,19.00,18.379999,18.74,599500,18.74
SQM,2015-12-31,19.059999,19.34,18.700001,19.01,472500,19.01
SLH,2016-01-04,54.700001,55.09,54.560001,55.040001,896800,55.040001
SLH,2015-12-31,54.619999,54.950001,54.599998,54.830002,507300,54.830002
SNA,2016-01-04,168.789993,169.50,166.50,168.529999,413800,168.529999
SNA,2015-12-31,172.00,173.220001,171.339996,171.429993,165400,171.429993
SAH,2016-01-04,22.27,22.459999,22.02,22.35,237500,22.35
SAH,2015-12-31,23.110001,23.15,22.74,22.76,308400,22.76
SFUN,2016-01-04,7.10,7.10,6.66,6.76,6092100,6.76
SFUN,2015-12-31,7.12,7.44,7.08,7.39,1885900,7.39
SON,2016-01-04,40.25,40.34,39.419998,40.25,741900,40.25
SON,2015-12-31,41.439999,41.610001,40.869999,40.869999,465900,40.869999
SNE,2016-01-04,24.450001,24.799999,24.309999,24.73,2464700,24.73
SNE,2015-12-31,24.67,24.77,24.51,24.610001,649100,24.610001
SOR,2016-01-04,65.800003,65.800003,64.510002,65.00,110800,65.00
SOR,2015-12-31,66.220001,66.540001,66.169998,66.260002,65300,66.260002
BID,2016-01-04,25.27,25.35,24.40,24.440001,1335100,24.440001
BID,2015-12-31,25.860001,26.139999,25.49,25.76,829900,25.76
SJI,2016-01-04,23.43,23.57,23.16,23.52,467400,23.52
SJI,2015-12-31,24.02,24.02,23.209999,23.52,423500,23.52
SXE,2016-01-04,3.14,3.73,3.10,3.53,319100,3.53
SXE,2015-12-31,3.26,3.84,3.26,3.56,598000,3.56
SOJA,2016-01-04,26.799999,26.98,26.57,26.870001,123100,26.870001
SOJA,2015-12-31,26.950001,26.950001,26.84,26.889999,40000,26.889999
SO,2016-01-04,46.419998,47.07,46.25,47.029999,6934200,47.029999
SO,2015-12-31,47.23,47.299999,46.389999,46.790001,3874300,46.790001
SCCO,2016-01-04,25.40,26.16,25.26,25.66,1640100,25.66
SCCO,2015-12-31,26.10,26.469999,26.09,26.120001,806400,26.120001
SWNC,2016-01-04,18.41,19.868999,18.27,19.809999,88600,19.809999
SWNC,2015-12-31,16.82,18.549999,16.82,18.549999,92800,18.549999
LUV,2016-01-04,41.700001,42.189999,41.18,41.959999,5906600,41.959999
LUV,2015-12-31,43.18,43.299999,42.75,43.060001,3709100,43.060001
SWN,2016-01-04,7.03,7.79,6.89,7.71,27000700,7.71
SWN,2015-12-31,6.42,7.15,6.35,7.11,15712000,7.11
MCUR,2016-01-04,1.26,1.40,1.25,1.39,234600,1.39
MCUR,2015-12-31,1.31,1.31,1.23,1.27,148500,1.27
SWX,2016-01-04,54.619999,54.849998,53.759998,53.860001,222300,53.860001
SWX,2015-12-31,56.110001,56.619999,54.939999,55.16,195900,55.16
MGNX,2016-01-04,30.219999,30.657,29.02,29.41,268800,29.41
MGNX,2015-12-31,30.950001,31.50,30.58,30.969999,184400,30.969999
MAGS,2016-01-04,4.25,4.25,4.11,4.16,12200,4.16
MAGS,2015-12-31,4.22,4.29,4.22,4.25,31700,4.25
MGIC,2016-01-04,5.56,5.75,5.56,5.72,34800,5.72
MGIC,2015-12-31,5.61,5.65,5.51,5.53,15800,5.53
MGLN,2016-01-04,61.029999,61.560001,58.48,61.169998,235300,61.169998
MGLN,2015-12-31,62.00,64.50,61.630001,61.66,153000,61.66
MPET,2016-01-04,0.54,0.58,0.52,0.54,51900,0.54
MPET,2015-12-31,0.53,0.67,0.52,0.55,288100,0.55
CALL,2016-01-04,9.38,9.38,9.06,9.21,157400,9.21
CALL,2015-12-31,9.97,10.21,9.42,9.45,190700,9.45
MGYR,2016-01-04,10.01,10.01,10.01,10.01,000,10.01
MGYR,2015-12-31,10.01,10.01,10.01,10.01,000,10.01
MNGA,2016-01-04,1.50,1.61,1.50,1.55,557900,1.55
MNGA,2015-12-31,1.52,1.65,1.50,1.61,795300,1.61
MHLDO,2016-01-04,52.799999,52.799999,51.91,52.599998,500,52.599998
MHLDO,2015-12-31,52.599998,52.599998,52.599998,52.599998,200,52.599998
MSFG,2016-01-04,22.43,22.43,21.40,21.60,37300,21.60
MSFG,2015-12-31,23.24,23.24,22.860001,22.879999,57700,22.879999
COOL,2016-01-04,1.09,1.09,1.03,1.03,8000,1.03
COOL,2015-12-31,1.02,1.07,1.02,1.04,15900,1.04
MMYT,2016-01-04,16.950001,16.969999,16.42,16.74,175700,16.74
MMYT,2015-12-31,17.35,17.549999,17.120001,17.16,79900,17.16
MBUU,2016-01-04,16.370001,16.370001,15.58,16.120001,103800,16.120001
MBUU,2015-12-31,16.00,16.83,14.91,16.370001,102900,16.370001
MAMS,2016-01-04,6.75,7.028,6.75,6.94,2800,6.94
MAMS,2015-12-31,7.057,7.153,6.95,6.95,700,6.95
MLVF,2016-01-04,17.030001,17.65,16.85,17.450001,8100,17.450001
MLVF,2015-12-31,17.41,17.65,17.41,17.559999,500,17.559999
MANH,2016-01-04,64.730003,65.040001,62.919998,64.660004,1081200,64.660004
MANH,2015-12-31,67.68,68.410004,66.139999,66.169998,730400,66.169998
LOAN,2016-01-04,4.32,4.47,4.28,4.28,19000,4.28
LOAN,2015-12-31,4.36,4.44,4.17,4.39,30500,4.39
MTEX,2016-01-04,18.75,19.370001,18.50,18.98,13200,18.98
MTEX,2015-12-31,18.76,19.33,18.76,18.85,4300,18.85
MHLD,2016-01-04,14.67,14.90,14.38,14.58,306800,14.58
MHLD,2015-12-31,15.28,15.28,14.85,14.91,295200,14.91
MNTX,2016-01-04,5.82,6.11,5.64,6.07,61000,6.07
MNTX,2015-12-31,6.24,6.48,5.87,5.95,46000,5.95
MNKD,2016-01-04,1.43,1.47,1.41,1.45,3515100,1.45
MNKD,2015-12-31,1.48,1.51,1.44,1.45,5274800,1.45
MARA,2016-01-04,1.64,1.64,1.59,1.59,30800,1.59
MARA,2015-12-31,1.58,1.64,1.58,1.60,18700,1.60
MCHX,2016-01-04,3.81,3.90,3.53,3.75,152400,3.75
MCHX,2015-12-31,3.89,3.95,3.84,3.89,86700,3.89
MANT,2016-01-04,29.639999,29.68,28.969999,29.16,148700,29.16
MANT,2015-12-31,30.73,31.17,30.18,30.24,66600,30.24
MARPS,2016-01-04,4.06,4.10,4.06,4.10,2200,4.10
MARPS,2015-12-31,4.20,4.24,4.05,4.12,6700,4.12
MRNS,2016-01-04,7.45,7.56,7.05,7.21,84300,7.21
MRNS,2015-12-31,7.75,7.78,7.35,7.64,101800,7.64
MKTO,2016-01-04,27.91,28.60,27.049999,27.51,427600,27.51
MKTO,2015-12-31,28.42,29.110001,28.23,28.709999,221700,28.709999
MKTX,2016-01-04,109.860001,110.720001,107.639999,109.279999,301400,109.279999
MKTX,2015-12-31,112.75,113.529999,110.720001,111.589996,492300,111.589996
MRKT,2016-01-04,29.90,30.299999,29.120001,29.540001,857700,29.540001
MRKT,2015-12-31,30.309999,30.475,30.129999,30.17,279400,30.17
SSS,2016-01-04,107.620003,109.220001,105.459999,106.349998,339400,106.349998
SSS,2015-12-31,108.910004,109.010002,107.300003,107.309998,274200,107.309998
SPE,2016-01-04,13.13,13.26,12.84,13.06,31900,13.06
SPE,2015-12-31,13.32,13.33,13.15,13.20,43000,13.20
SE,2016-01-04,24.02,24.74,23.82,24.74,7725300,24.74
SE,2015-12-31,23.559999,24.07,23.459999,23.940001,4731300,23.940001
TRK,2016-01-04,20.49,20.49,19.52,19.540001,33700,19.540001
TRK,2015-12-31,20.889999,21.209999,20.709999,20.719999,54100,20.719999
SEP,2016-01-04,47.330002,48.27,46.84,47.939999,699100,47.939999
SEP,2015-12-31,46.00,47.98,45.169998,47.700001,493800,47.700001
SPR,2016-01-04,49.299999,49.740002,48.630001,49.02,1704800,49.02
SPR,2015-12-31,48.630001,50.209999,48.599998,50.07,1816200,50.07
SPA,2016-01-04,20.00,20.07,19.25,19.67,117800,19.67
SPA,2015-12-31,20.870001,20.870001,19.950001,19.99,97600,19.99
FLOW,2016-01-04,27.629999,28.559999,27.01,28.42,235600,28.42
FLOW,2015-12-31,26.76,28.08,26.690001,27.91,204200,27.91
SQ,2016-01-04,12.75,12.90,12.05,12.16,2738800,12.16
SQ,2015-12-31,12.70,13.50,12.65,13.09,2451900,13.09
SRC,2016-01-04,9.94,9.97,9.76,9.84,2809700,9.84
SRC,2015-12-31,10.01,10.08,9.90,10.02,2649100,10.02
SRLP,2016-01-04,20.389999,20.450001,19.16,20.200001,101900,20.200001
SRLP,2015-12-31,20.32,20.450001,20.00,20.17,137400,20.17
S,2016-01-04,3.52,3.58,3.43,3.52,15173500,3.52
S,2015-12-31,3.62,3.65,3.54,3.62,14786700,3.62
SPXC,2016-01-04,9.22,9.79,9.05,9.75,887000,9.75
SPXC,2015-12-31,9.42,9.47,9.25,9.33,452300,9.33
STAG,2016-01-04,18.299999,18.41,17.99,18.23,631400,18.23
STAG,2015-12-31,18.799999,18.99,18.450001,18.450001,468400,18.450001
STJ,2016-01-04,60.650002,61.450001,60.02,60.400002,2760300,60.400002
STJ,2015-12-31,62.049999,62.84,61.490002,61.77,1046300,61.77
JOE,2016-01-04,18.26,18.26,17.559999,17.690001,329200,17.690001
JOE,2015-12-31,18.780001,18.90,18.50,18.51,180800,18.51
SFG,2016-01-04,113.949997,114.25,113.830002,114.25,325700,114.25
SFG,2015-12-31,114.129997,114.349998,113.870003,113.879997,173000,113.879997
SSI,2016-01-04,9.01,9.41,8.84,9.25,951900,9.25
SSI,2015-12-31,9.27,9.34,9.01,9.11,502300,9.11
SMP,2016-01-04,36.07,37.639999,36.029999,37.009998,126900,37.009998
SMP,2015-12-31,39.330002,39.330002,38.049999,38.049999,127700,38.049999
SWH,2016-01-04,117.18,117.18,114.830002,114.830002,25400,114.830002
SWH,2015-12-31,116.790001,117.459999,116.510002,117.459999,1100,117.459999
SWJ,2016-01-04,25.83,25.85,25.700001,25.85,70000,25.85
SWJ,2015-12-31,25.870001,25.950001,25.85,25.91,17300,25.91
SXI,2016-01-04,81.980003,81.989998,79.940002,81.360001,87200,81.360001
SXI,2015-12-31,84.370003,84.910004,82.809998,83.150002,96100,83.150002
STN,2016-01-04,24.209999,24.27,23.74,24.15,12600,24.15
STN,2015-12-31,25.059999,25.059999,24.67,24.790001,9000,24.790001
SWK,2016-01-04,104.940002,105.00,103.660004,104.870003,1302800,104.870003
SWK,2015-12-31,106.809998,107.559998,106.550003,106.730003,632300,106.730003
SGU,2016-01-04,7.31,7.41,7.25,7.30,28700,7.30
SGU,2015-12-31,7.42,7.48,7.36,7.44,23900,7.44
SRT,2016-01-04,3.65,3.75,3.63,3.70,2900,3.70
SRT,2015-12-31,3.51,3.64,3.49,3.58,18500,3.58
HOT,2016-01-04,68.150002,68.480003,67.260002,67.779999,2797100,67.779999
HOT,2015-12-31,69.919998,70.260002,69.260002,69.279999,994700,69.279999
STWD,2016-01-04,20.379999,20.530001,20.27,20.389999,1869000,20.389999
STWD,2015-12-31,20.459999,20.73,20.41,20.559999,1839000,20.559999
SWAY,2016-01-04,22.41,22.549999,22.219999,22.34,213400,22.34
SWAY,2015-12-31,22.639999,22.860001,22.50,22.639999,201500,22.639999
STT,2016-01-04,64.769997,65.18,64.139999,65.139999,2577000,65.139999
STT,2015-12-31,66.07,67.25,65.879997,66.360001,1533800,66.360001
STO,2016-01-04,13.72,13.93,13.56,13.86,2668600,13.86
STO,2015-12-31,13.75,14.02,13.73,13.96,1577300,13.96
MRLN,2016-01-04,15.75,15.78,15.25,15.35,28100,15.35
MRLN,2015-12-31,16.309999,16.309999,16.040001,16.059999,22700,16.059999
MRTN,2016-01-04,17.370001,17.790001,16.48,17.450001,141600,17.450001
MRTN,2015-12-31,17.709999,18.110001,17.530001,17.700001,113700,17.700001
MBII,2016-01-04,1.05,1.10,1.05,1.09,22500,1.09
MBII,2015-12-31,1.05,1.11,1.00,1.10,94000,1.10
MAR,2016-01-04,65.93,66.199997,64.970001,65.379997,3896800,65.379997
MAR,2015-12-31,67.989998,68.209999,67.040001,67.040001,1932600,67.040001
MMLP,2016-01-04,21.90,22.50,21.51,21.91,225000,21.91
MMLP,2015-12-31,20.889999,21.74,20.870001,21.700001,183500,21.700001
MRVL,2016-01-04,8.67,8.84,8.63,8.80,6636100,8.80
MRVL,2015-12-31,8.77,8.96,8.70,8.82,3018600,8.82
MASI,2016-01-04,40.900002,40.900002,39.029999,39.189999,626600,39.189999
MASI,2015-12-31,42.099998,42.16,41.439999,41.509998,391800,41.509998
MTCH,2016-01-04,13.43,13.49,13.04,13.36,1771000,13.36
MTCH,2015-12-31,13.67,13.74,13.52,13.55,411300,13.55
MTLS,2016-01-04,7.00,7.07,7.00,7.04,20200,7.04
MTLS,2015-12-31,7.15,7.19,7.05,7.06,13900,7.06
MATR,2016-01-04,6.50,6.58,6.24,6.55,42600,6.55
MATR,2015-12-31,6.63,6.70,6.51,6.56,24700,6.56
MTRX,2016-01-04,20.33,20.50,19.450001,20.309999,176200,20.309999
MTRX,2015-12-31,20.700001,21.469999,20.379999,20.540001,196500,20.540001
MAT,2016-01-04,26.709999,27.440001,26.43,27.43,5840000,27.43
MAT,2015-12-31,27.41,27.450001,27.040001,27.17,3155400,27.17
MFRM,2016-01-04,43.959999,45.240002,43.900002,44.450001,519800,44.450001
MFRM,2015-12-31,43.830002,45.389999,43.73,44.630001,260200,44.630001
MATW,2016-01-04,52.639999,53.139999,51.34,51.34,174000,51.34
MATW,2015-12-31,54.57,54.799999,53.439999,53.450001,90800,53.450001
MTSN,2016-01-04,3.50,3.54,3.44,3.50,784000,3.50
MTSN,2015-12-31,3.54,3.58,3.53,3.53,399700,3.53
MXIM,2016-01-04,37.299999,37.419998,36.290001,36.669998,3159200,36.669998
MXIM,2015-12-31,38.240002,38.48,38.00,38.00,1512300,38.00
MBFI,2016-01-04,31.709999,31.889999,31.040001,31.16,539800,31.16
MBFI,2015-12-31,32.98,33.049999,32.360001,32.369999,289300,32.369999
MXWL,2016-01-04,7.06,7.26,6.84,7.15,223800,7.15
MXWL,2015-12-31,7.41,7.63,7.11,7.14,387900,7.14
MCFT,2016-01-04,13.41,13.76,12.76,13.38,65600,13.38
MCFT,2015-12-31,13.52,14.02,13.49,13.70,60500,13.70
MZOR,2016-01-04,10.11,10.92,10.03,10.53,51300,10.53
MZOR,2015-12-31,10.02,10.16,9.92,10.16,40500,10.16
MBFIP,2016-01-04,26.732,26.732,26.65,26.726999,2900,26.726999
MBFIP,2015-12-31,26.83,26.83,26.83,26.83,100,26.83
MGRC,2016-01-04,24.879999,24.879999,24.00,24.02,109300,24.02
MGRC,2015-12-31,25.90,26.49,25.17,25.190001,102500,25.190001
TAXI,2016-01-04,7.00,7.05,6.80,6.90,196500,6.90
TAXI,2015-12-31,7.00,7.09,7.00,7.04,215300,7.04
MDAS,2016-01-04,30.860001,30.93,30.83,30.860001,806300,30.860001
MDAS,2015-12-31,30.870001,31.059999,30.870001,30.940001,349300,30.940001
MTBCP,2016-01-04,24.85,24.85,24.85,24.85,000,24.85
MTBCP,2015-12-31,24.85,24.85,24.85,24.85,000,24.85
MTBC,2016-01-04,1.12,1.12,1.10,1.10,4500,1.10
MTBC,2015-12-31,1.136,1.20,1.091,1.20,22400,1.20
MNOV,2016-01-04,3.60,3.65,3.56,3.62,21000,3.62
MNOV,2015-12-31,3.54,3.55,3.48,3.55,7500,3.55
MDSO,2016-01-04,48.389999,49.389999,46.18,47.299999,715800,47.299999
MDSO,2015-12-31,50.220001,50.34,49.290001,49.290001,619600,49.290001
MDVN,2016-01-04,46.630001,47.84,46.25,47.18,1362900,47.18
MDVN,2015-12-31,47.59,48.77,47.290001,48.34,761300,48.34
MDVX,2016-01-04,1.11,1.11,0.996,1.04,8800,1.04
MDVX,2015-12-31,1.07,1.10,0.95,1.10,26400,1.10
MDWD,2016-01-04,8.40,8.735,7.63,8.47,47000,8.47
MDWD,2015-12-31,8.80,9.10,8.39,8.54,19200,8.54
SCS,2016-01-04,14.64,14.70,14.21,14.29,1421900,14.29
SCS,2015-12-31,14.98,15.25,14.88,14.90,783500,14.90
SPLP,2016-01-04,16.309999,16.35,16.299999,16.33,1800,16.33
SPLP,2015-12-31,16.35,16.43,16.35,16.379999,700,16.379999
SCM,2016-01-04,9.43,9.81,9.43,9.78,29400,9.78
SCM,2015-12-31,9.56,9.72,9.50,9.64,74400,9.64
SCL,2016-01-04,49.00,49.189999,47.299999,47.59,109400,47.59
SCL,2015-12-31,49.700001,50.290001,48.830002,49.689999,78100,49.689999
STE,2016-01-04,74.110001,74.980003,73.389999,74.370003,860900,74.370003
STE,2015-12-31,76.82,76.82,75.32,75.339996,580700,75.339996
STL,2016-01-04,15.94,16.040001,15.68,15.79,871300,15.79
STL,2015-12-31,16.440001,16.549999,16.219999,16.219999,490700,16.219999
STC,2016-01-04,36.810001,36.810001,35.82,36.610001,147700,36.610001
STC,2015-12-31,37.509998,38.029999,37.150002,37.330002,85400,37.330002
SF,2016-01-04,41.389999,41.52,40.549999,41.439999,881100,41.439999
SF,2015-12-31,43.029999,43.150002,42.32,42.360001,482200,42.360001
SWC,2016-01-04,8.69,8.71,8.39,8.56,1189700,8.56
SWC,2015-12-31,8.69,8.75,8.48,8.57,1245800,8.57
SFN,2016-01-04,25.049999,25.26,25.01,25.049999,3100,25.049999
SFN,2015-12-31,25.030001,25.33,25.030001,25.10,6800,25.10
STM,2016-01-04,6.55,6.60,6.47,6.59,1079900,6.59
STM,2015-12-31,6.72,6.75,6.66,6.66,506400,6.66
SGY,2016-01-04,4.31,4.66,4.08,4.25,3684200,4.25
SGY,2015-12-31,3.79,4.33,3.75,4.29,4093600,4.29
EDF,2016-01-04,11.98,12.21,11.93,12.16,102600,12.16
EDF,2015-12-31,11.93,12.05,11.85,12.05,134700,12.05
EDI,2016-01-04,11.29,11.49,11.25,11.45,72100,11.45
EDI,2015-12-31,11.54,11.54,11.37,11.37,52800,11.37
SGM,2016-01-04,5.39,5.49,5.00,5.12,45100,5.12
SGM,2015-12-31,5.45,5.55,5.19,5.45,48200,5.45
STON,2016-01-04,26.65,26.99,26.65,26.99,79700,26.99
STON,2015-12-31,26.85,27.139999,26.620001,26.73,88300,26.73
MDCA,2016-01-04,21.41,21.549999,20.41,20.92,795700,20.92
MDCA,2015-12-31,22.040001,22.08,21.719999,21.719999,165700,21.719999
MCOX,2016-01-04,3.76,3.79,3.73,3.79,51500,3.79
MCOX,2015-12-31,3.77,3.80,3.76,3.78,4400,3.78
STOR,2016-01-04,23.059999,23.059999,22.58,22.76,564500,22.76
STOR,2015-12-31,23.40,23.459999,23.09,23.200001,503800,23.200001
SRI,2016-01-04,14.10,14.37,13.14,13.54,312700,13.54
SRI,2015-12-31,14.78,15.18,14.42,14.80,312000,14.80
SYK,2016-01-04,91.470001,91.540001,89.559998,90.019997,2085800,90.019997
SYK,2015-12-31,93.629997,93.940002,92.919998,92.940002,912900,92.940002
SGL,2016-01-04,8.71,8.78,8.71,8.77,27700,8.77
SGL,2015-12-31,8.75,8.78,8.71,8.76,116800,8.76
SPH,2016-01-04,24.27,25.07,24.110001,24.719999,417600,24.719999
SPH,2015-12-31,23.33,24.370001,23.01,24.309999,527000,24.309999
RGR,2016-01-04,59.50,62.82,59.16,61.389999,434900,61.389999
RGR,2015-12-31,60.09,60.450001,59.549999,59.610001,115700,59.610001
SMFG,2016-01-04,7.50,7.59,7.47,7.56,1756800,7.56
SMFG,2015-12-31,7.60,7.65,7.59,7.59,740700,7.59
INN,2016-01-04,11.66,11.69,11.34,11.43,497500,11.43
INN,2015-12-31,12.16,12.18,11.94,11.95,405000,11.95
SCNB,2016-01-04,27.35,27.780001,27.35,27.68,68900,27.68
SCNB,2015-12-31,29.27,29.27,28.309999,28.35,20800,28.35
SUM,2016-01-04,20.129999,20.18,19.280001,19.860001,480700,19.860001
SUM,2015-12-31,20.00,20.559999,19.870001,20.040001,371800,20.040001
SLF,2016-01-04,30.60,30.60,30.00,30.57,473300,30.57
SLF,2015-12-31,31.50,31.559999,31.08,31.200001,341500,31.200001
SMLP,2016-01-04,18.299999,19.309999,18.299999,19.280001,225500,19.280001
SMLP,2015-12-31,18.15,19.280001,17.92,18.73,305600,18.73
MEET,2016-01-04,3.45,3.55,3.20,3.54,1349400,3.54
MEET,2015-12-31,3.61,3.69,3.55,3.58,1283400,3.58
MDGS,2016-01-04,2.68,2.68,2.68,2.68,000,2.68
MDGS,2015-12-31,2.58,2.68,2.57,2.68,4900,2.68
MELA,2016-01-04,1.14,1.16,1.12,1.12,14400,1.12
MELA,2015-12-31,1.10,1.16,1.08,1.11,166100,1.11
MLNX,2016-01-04,41.50,41.759998,40.009998,40.650002,460300,40.650002
MLNX,2015-12-31,42.459999,42.75,42.110001,42.139999,218000,42.139999
MELR,2016-01-04,15.295,15.30,15.03,15.05,38200,15.05
MELR,2015-12-31,15.69,15.69,15.00,15.28,16900,15.28
MPEL,2016-01-04,16.32,16.690001,15.90,16.67,2230300,16.67
MPEL,2015-12-31,16.879999,17.10,16.65,16.799999,1182600,16.799999
MRD,2016-01-04,16.120001,16.639999,15.80,16.35,1398900,16.35
MRD,2015-12-31,15.85,16.385,15.01,16.15,1323000,16.15
MENT,2016-01-04,18.120001,18.280001,17.950001,18.24,1517000,18.24
MENT,2015-12-31,18.82,18.92,18.35,18.42,1382100,18.42
MELI,2016-01-04,112.360001,112.839996,108.150002,109.949997,535300,109.949997
MELI,2015-12-31,114.18,115.25,112.68,114.339996,184700,114.339996
MTSL,2016-01-04,0.84,0.84,0.84,0.84,000,0.84
MTSL,2015-12-31,0.85,0.86,0.84,0.84,1700,0.84
MBWM,2016-01-04,24.10,24.370001,23.299999,23.620001,63100,23.620001
MBWM,2015-12-31,24.889999,25.25,24.450001,24.540001,42600,24.540001
MERC,2016-01-04,8.86,9.41,8.57,9.16,1553500,9.16
MERC,2015-12-31,9.15,9.19,8.94,9.05,104500,9.05
MBVT,2016-01-04,31.110001,31.219999,30.10,30.299999,17700,30.299999
MBVT,2015-12-31,31.27,31.98,31.27,31.49,7800,31.49
MRCY,2016-01-04,17.969999,18.60,17.700001,18.030001,182700,18.030001
MRCY,2015-12-31,18.90,19.17,18.32,18.360001,278500,18.360001
EBSB,2016-01-04,13.87,13.92,13.60,13.68,267600,13.68
EBSB,2015-12-31,14.26,14.33,14.05,14.10,259400,14.10
VIVO,2016-01-04,20.27,20.40,19.52,19.52,414000,19.52
VIVO,2015-12-31,20.889999,20.92,20.52,20.52,348700,20.52
SXCP,2016-01-04,7.34,7.46,7.05,7.40,81200,7.40
SXCP,2015-12-31,6.98,7.50,6.81,7.45,280600,7.45
SUI,2016-01-04,68.160004,68.220001,66.57,67.00,328900,67.00
SUI,2015-12-31,69.220001,69.470001,68.50,68.529999,245300,68.529999
SXC,2016-01-04,3.43,3.82,3.38,3.79,895800,3.79
SXC,2015-12-31,3.52,3.60,3.38,3.47,1062400,3.47
SU,2016-01-04,25.469999,25.85,24.98,25.299999,4380900,25.299999
SU,2015-12-31,25.49,25.92,25.49,25.799999,2569900,25.799999
SUN,2016-01-04,38.580002,39.939999,38.310001,39.59,1083100,39.59
SUN,2015-12-31,39.290001,40.060001,38.950001,39.610001,676000,39.610001
SUNE,2016-01-04,4.89,5.88,4.83,5.75,50467800,5.75
SUNE,2015-12-31,4.90,5.19,4.84,5.09,24755100,5.09
SXL,2016-01-04,25.51,26.200001,25.190001,25.870001,2270100,25.870001
SXL,2015-12-31,24.870001,25.959999,24.469999,25.700001,1636700,25.700001
SHO,2016-01-04,12.35,12.38,12.00,12.11,3124000,12.11
SHO,2015-12-31,12.68,12.68,12.45,12.49,3452100,12.49
STI,2016-01-04,41.860001,42.040001,41.119999,41.580002,4921500,41.580002
STI,2015-12-31,42.990002,43.43,42.830002,42.84,2209600,42.84
SPN,2016-01-04,13.44,13.90,13.05,13.52,4134000,13.52
SPN,2015-12-31,13.34,13.64,13.21,13.47,1762500,13.47
SWFT,2016-01-04,13.33,13.98,13.29,13.88,2485700,13.88
SWFT,2015-12-31,13.48,14.00,13.41,13.82,1802700,13.82
SVU,2016-01-04,6.64,6.81,6.60,6.80,3124900,6.80
SVU,2015-12-31,6.73,6.88,6.67,6.78,3418700,6.78
SYA,2016-01-04,31.67,31.83,31.67,31.82,1997400,31.82
SYA,2015-12-31,31.780001,31.85,31.74,31.77,365900,31.77
MEIP,2016-01-04,1.61,1.67,1.55,1.67,453000,1.67
MEIP,2015-12-31,1.64,1.65,1.59,1.60,454100,1.60
SYF,2016-01-04,29.98,30.01,29.379999,29.940001,8744800,29.940001
SYF,2015-12-31,30.209999,30.629999,30.10,30.41,3775600,30.41
SWZ,2016-01-04,10.48,10.48,10.35,10.48,28700,10.48
SWZ,2015-12-31,10.65,10.65,10.39,10.56,28800,10.56
SYT,2016-01-04,77.610001,77.610001,76.459999,77.389999,301500,77.389999
SYT,2015-12-31,78.699997,79.110001,78.25,78.730003,118200,78.730003
MEMP,2016-01-04,2.65,2.95,2.57,2.89,1170900,2.89
MEMP,2015-12-31,2.22,2.65,2.22,2.64,1615000,2.64
SNX,2016-01-04,88.040001,88.580002,84.760002,86.900002,500300,86.900002
SNX,2015-12-31,92.400002,92.400002,89.910004,89.93,217300,89.93
GJH,2016-01-04,9.78,9.98,9.78,9.98,5300,9.98
GJH,2015-12-31,9.86,9.86,9.86,9.86,000,9.86
GJO,2016-01-04,20.00,20.129999,20.00,20.030001,4200,20.030001
GJO,2015-12-31,20.15,20.15,20.15,20.15,300,20.15
SNV,2016-01-04,31.969999,32.009998,31.280001,31.51,1387300,31.51
SNV,2015-12-31,32.490002,32.84,32.380001,32.380001,646900,32.380001
GJS,2016-01-04,18.450001,18.450001,18.450001,18.450001,100,18.450001
GJS,2015-12-31,18.450001,18.450001,18.450001,18.450001,200,18.450001
GJR,2016-01-04,19.90,19.90,19.90,19.90,000,19.90
GJR,2015-12-31,20.00,20.01,19.90,19.90,4500,19.90
GJT,2016-01-04,18.16,18.16,18.16,18.16,300,18.16
GJT,2015-12-31,17.940001,17.940001,17.940001,17.940001,000,17.940001
GJV,2016-01-04,25.299999,25.299999,25.299999,25.299999,000,25.299999
GJV,2015-12-31,25.299999,25.299999,25.299999,25.299999,000,25.299999
DATA,2016-01-04,92.709999,93.900002,91.510002,93.790001,669600,93.790001
DATA,2015-12-31,94.470001,95.690002,93.910004,94.220001,478400,94.220001
SYX,2016-01-04,8.38,8.70,8.18,8.26,45300,8.26
SYX,2015-12-31,8.92,9.19,8.50,8.60,27000,8.60
MMSI,2016-01-04,18.219999,18.83,17.82,18.059999,369500,18.059999
MMSI,2015-12-31,18.84,19.110001,18.51,18.59,155200,18.59
MACK,2016-01-04,7.69,7.85,7.58,7.74,1118100,7.74
MACK,2015-12-31,7.88,8.10,7.83,7.90,847600,7.90
SYY,2016-01-04,40.529999,40.669998,40.279999,40.610001,5879400,40.610001
SYY,2015-12-31,41.25,41.330002,40.950001,41.00,3415100,41.00
MSLI,2016-01-04,1.58,1.58,1.50,1.54,67200,1.54
MSLI,2015-12-31,1.59,1.64,1.55,1.64,134700,1.64
MLAB,2016-01-04,98.339996,101.660004,98.089996,100.099998,17100,100.099998
MLAB,2015-12-31,99.019997,101.82,91.690002,99.50,57400,99.50
GJP,2016-01-04,20.950001,20.950001,20.950001,20.950001,000,20.950001
GJP,2015-12-31,20.950001,20.950001,20.950001,20.950001,100,20.950001
CASH,2016-01-04,45.650002,45.650002,43.740002,44.639999,49600,44.639999
CASH,2015-12-31,46.060001,46.900002,45.200001,45.93,50600,45.93
MEIL,2016-01-04,0.22,0.25,0.18,0.22,80000,0.22
MEIL,2015-12-31,0.27,0.27,0.21,0.23,27300,0.23
MEOH,2016-01-04,32.439999,32.919998,31.85,32.880001,635000,32.880001
MEOH,2015-12-31,33.470001,33.560001,32.57,33.009998,727600,33.009998
MEILW,2016-01-04,0.015,0.015,0.015,0.015,000,0.015
MEILW,2015-12-31,0.017,0.022,0.015,0.015,2300,0.015
SUP,2016-01-04,18.07,18.200001,17.67,17.950001,135700,17.950001
SUP,2015-12-31,18.790001,18.809999,18.41,18.42,79900,18.42
METR,2016-01-04,30.780001,30.860001,30.360001,30.540001,50700,30.540001
METR,2015-12-31,31.84,31.98,31.379999,31.379999,33700,31.379999
MFRI,2016-01-04,6.50,6.53,6.38,6.51,4900,6.51
MFRI,2015-12-31,6.49,6.58,6.48,6.54,49800,6.54
MGCD,2016-01-04,6.70,6.84,6.70,6.80,1800,6.80
MGCD,2015-12-31,6.60,6.60,6.56,6.60,900,6.60
MGEE,2016-01-04,46.009998,46.009998,44.869999,45.34,177600,45.34
MGEE,2015-12-31,46.799999,46.799999,45.709999,46.400002,134700,46.400002
MEILZ,2016-01-04,0.011,0.011,0.011,0.011,7200,0.011
MEILZ,2015-12-31,0.011,0.011,0.011,0.011,000,0.011
MGPI,2016-01-04,25.209999,25.41,24.08,24.52,240600,24.52
MGPI,2015-12-31,26.49,26.50,25.67,25.950001,270500,25.950001
MCHP,2016-01-04,45.66,46.09,45.259998,45.98,2466500,45.98
MCHP,2015-12-31,47.650002,47.849998,46.540001,46.540001,1157100,46.540001
MU,2016-01-04,13.83,14.36,13.81,14.33,22585300,14.33
MU,2015-12-31,14.10,14.29,14.03,14.16,13211200,14.16
MICT,2016-01-04,2.10,2.10,2.10,2.10,000,2.10
MICT,2015-12-31,2.09,2.115,2.09,2.10,7200,2.10
MICTW,2016-01-04,0.231,0.231,0.231,0.231,000,0.231
MICTW,2015-12-31,0.231,0.231,0.231,0.231,000,0.231
MSFT,2016-01-04,54.32,54.799999,53.389999,54.799999,52843200,54.799999
MSFT,2015-12-31,56.040001,56.189999,55.419998,55.48,26529600,55.48
MPB,2016-01-04,16.620001,17.00,16.10,16.99,5000,16.99
MPB,2015-12-31,16.15,16.15,16.10,16.10,1200,16.10
MVIS,2016-01-04,2.87,2.98,2.84,2.95,258100,2.95
MVIS,2015-12-31,2.91,2.95,2.85,2.86,238300,2.86
MSTR,2016-01-04,176.169998,177.979996,169.009995,171.130005,141000,171.130005
MSTR,2015-12-31,178.490005,181.279999,176.850006,179.289993,124300,179.289993
MTP,2016-01-04,4.87,4.966,4.87,4.91,5200,4.91
MTP,2015-12-31,4.90,4.918,4.85,4.85,19400,4.85
MSCC,2016-01-04,32.029999,32.040001,31.280001,31.65,900500,31.65
MSCC,2015-12-31,33.310001,33.349998,32.580002,32.59,600500,32.59
MCEP,2016-01-04,1.16,1.30,1.16,1.30,238400,1.30
MCEP,2015-12-31,1.15,1.25,1.13,1.14,755700,1.14
MBRG,2016-01-04,18.190001,18.50,18.110001,18.209999,6900,18.209999
MBRG,2015-12-31,18.26,18.48,18.26,18.48,1500,18.48
TAHO,2016-01-04,8.90,9.05,8.78,8.84,1181500,8.84
TAHO,2015-12-31,8.51,8.74,8.48,8.67,628700,8.67
MBCN,2016-01-04,32.400002,32.400002,32.400002,32.400002,000,32.400002
MBCN,2015-12-31,32.110001,33.349998,32.110001,32.400002,1300,32.400002
TSM,2016-01-04,22.24,22.299999,21.860001,22.09,9054600,22.09
TSM,2015-12-31,22.860001,23.00,22.57,22.75,3877900,22.75
TWN,2016-01-04,14.53,14.53,14.11,14.44,13400,14.44
TWN,2015-12-31,14.56,14.71,14.53,14.63,8900,14.63
TAL,2016-01-04,15.62,15.63,15.00,15.35,289900,15.35
TAL,2015-12-31,15.82,16.01,15.62,15.90,252800,15.90
XRS,2016-01-04,45.93,46.50,45.040001,45.169998,506400,45.169998
XRS,2015-12-31,46.290001,46.84,46.18,46.470001,135700,46.470001
TLN,2016-01-04,6.19,6.21,5.86,5.94,1272500,5.94
TLN,2015-12-31,6.27,6.415,6.01,6.23,1416700,6.23
TEGP,2016-01-04,16.030001,16.709999,15.84,16.66,376800,16.66
TEGP,2015-12-31,15.05,16.08,14.71,15.97,738300,15.97
TEP,2016-01-04,41.330002,42.349998,40.459999,41.389999,221400,41.389999
TEP,2015-12-31,38.919998,41.459999,38.830002,41.209999,168300,41.209999
SKT,2016-01-04,32.720001,32.790001,32.369999,32.689999,1109100,32.689999
SKT,2015-12-31,33.200001,33.290001,32.669998,32.700001,1115800,32.700001
NGLS,2016-01-04,16.15,16.33,15.09,16.02,1366400,16.02
NGLS,2015-12-31,15.44,16.82,15.35,16.530001,1784100,16.530001
TAOM,2016-01-04,3.53,3.60,3.53,3.58,40000,3.58
TAOM,2015-12-31,3.57,3.60,3.56,3.60,9800,3.60
MBLX,2016-01-04,1.49,1.54,1.42,1.48,17400,1.48
MBLX,2015-12-31,1.49,1.54,1.43,1.54,15200,1.54
TRGP,2016-01-04,26.34,27.00,24.690001,26.799999,2263400,26.799999
TRGP,2015-12-31,25.700001,27.610001,25.50,27.059999,2329000,27.059999
TGT,2016-01-04,71.839996,73.709999,71.529999,73.550003,8208100,73.550003
TGT,2015-12-31,73.209999,73.209999,72.470001,72.610001,3436500,72.610001
TCO,2016-01-04,76.029999,76.029999,73.940002,75.160004,884700,75.160004
TCO,2015-12-31,76.860001,77.709999,76.550003,76.720001,423800,76.720001
TMHC,2016-01-04,15.77,15.87,15.55,15.73,397800,15.73
TMHC,2015-12-31,16.129999,16.32,16.00,16.00,177400,16.00
TARO,2016-01-04,152.809998,152.910004,148.949997,151.070007,97200,151.070007
TARO,2015-12-31,154.770004,156.240005,153.419998,154.550003,62800,154.550003
TTM,2016-01-04,28.299999,28.360001,27.76,28.33,1442700,28.33
TTM,2015-12-31,29.360001,29.620001,29.27,29.469999,569900,29.469999
TCP,2016-01-04,49.759998,50.25,48.77,50.16,186800,50.16
TCP,2015-12-31,47.16,50.720001,46.490002,49.709999,215100,49.709999
TSI,2016-01-04,5.25,5.30,5.24,5.28,37300,5.28
TSI,2015-12-31,5.34,5.35,5.26,5.27,128500,5.27
TCB,2016-01-04,13.80,13.87,13.69,13.86,1334500,13.86
TCB,2015-12-31,14.14,14.34,14.10,14.12,771100,14.12
TMH,2016-01-04,43.669998,43.669998,42.549999,43.07,800000,43.07
TMH,2015-12-31,44.290001,44.849998,43.310001,43.889999,520200,43.889999
TISI,2016-01-04,31.360001,31.870001,30.26,31.15,135500,31.15
TISI,2015-12-31,32.209999,32.41,31.65,31.959999,83800,31.959999
TEL,2016-01-04,63.470001,63.669998,62.529999,63.439999,2864700,63.439999
TEL,2015-12-31,65.129997,65.43,64.610001,64.610001,1744400,64.610001
MSEX,2016-01-04,26.49,26.530001,25.639999,26.139999,58300,26.139999
MSEX,2015-12-31,27.51,27.51,26.50,26.540001,38400,26.540001
MOFG,2016-01-04,30.040001,30.040001,28.17,28.23,26200,28.23
MOFG,2015-12-31,30.610001,30.99,30.00,30.41,5300,30.41
MB,2016-01-04,15.28,15.28,13.83,14.30,201800,14.30
MB,2015-12-31,15.225,15.48,14.93,15.13,52700,15.13
MIME,2016-01-04,9.43,9.612,9.00,9.06,178600,9.06
MIME,2015-12-31,9.60,9.86,9.42,9.60,47600,9.60
MNDO,2016-01-04,2.48,2.49,2.44,2.48,37700,2.48
MNDO,2015-12-31,2.48,2.54,2.44,2.53,37500,2.53
MRTX,2016-01-04,30.83,30.85,28.93,29.07,135400,29.07
MRTX,2015-12-31,30.51,31.67,30.389999,31.60,168500,31.60
MDXG,2016-01-04,9.11,9.15,8.42,8.96,1295400,8.96
MDXG,2015-12-31,9.52,9.62,9.27,9.37,921200,9.37
MIRN,2016-01-04,6.17,6.65,6.00,6.21,8800,6.21
MIRN,2015-12-31,5.87,6.35,5.77,6.25,38300,6.25
MIND,2016-01-04,2.92,3.07,2.91,3.04,18500,3.04
MIND,2015-12-31,3.03,3.05,2.94,3.01,46500,3.01
MITK,2016-01-04,4.00,4.10,3.95,4.10,336200,4.10
MITK,2015-12-31,4.25,4.27,4.08,4.11,431000,4.11
MSON,2016-01-04,9.35,9.35,8.76,8.96,2700,8.96
MSON,2015-12-31,9.17,9.40,9.08,9.40,3700,9.40
MMAC,2016-01-04,14.45,15.15,14.21,15.04,26600,15.04
MMAC,2015-12-31,14.38,14.50,14.24,14.45,30500,14.45
MKSI,2016-01-04,35.990002,36.529999,35.41,35.630001,350700,35.630001
MKSI,2015-12-31,36.650002,36.650002,35.990002,36.00,134900,36.00
MINI,2016-01-04,30.639999,31.129999,29.49,30.030001,260000,30.030001
MINI,2015-12-31,31.530001,32.41,30.76,31.129999,328300,31.129999
MOBL,2016-01-04,3.56,3.69,3.405,3.68,408800,3.68
MOBL,2015-12-31,3.58,3.69,3.50,3.61,531700,3.61
MOCO,2016-01-04,14.30,14.99,14.30,14.55,6700,14.55
MOCO,2015-12-31,14.57,14.65,14.43,14.64,1700,14.64
MLNK,2016-01-04,2.47,2.47,2.35,2.45,192800,2.45
MLNK,2015-12-31,2.49,2.50,2.26,2.48,231300,2.48
MOKO,2016-01-04,0.56,0.56,0.56,0.56,000,0.56
MOKO,2015-12-31,0.75,0.75,0.55,0.56,5500,0.56
MDSY,2016-01-04,2.40,2.40,2.30,2.30,2800,2.30
MDSY,2015-12-31,2.35,2.35,2.35,2.35,1800,2.35
MNTA,2016-01-04,14.58,14.69,14.06,14.21,739500,14.21
MNTA,2015-12-31,14.60,14.91,14.55,14.84,475900,14.84
MOLG,2016-01-04,0.69,0.70,0.634,0.67,56000,0.67
MOLG,2015-12-31,0.70,0.736,0.62,0.688,62700,0.688
MCRI,2016-01-04,22.34,22.90,21.60,22.60,80500,22.60
MCRI,2015-12-31,23.129999,23.27,22.719999,22.719999,139700,22.719999
MOMO,2016-01-04,15.65,15.65,15.20,15.46,1471700,15.46
MOMO,2015-12-31,16.00,16.120001,16.00,16.02,706800,16.02
MNRK,2016-01-04,17.790001,18.02,17.25,17.469999,23200,17.469999
MNRK,2015-12-31,18.209999,18.219999,17.91,17.99,13600,17.99
MDLZ,2016-01-04,44.09,44.450001,43.25,43.790001,11365500,43.790001
MDLZ,2015-12-31,45.209999,45.450001,44.759998,44.84,4648400,44.84
MGI,2016-01-04,6.25,6.37,5.93,5.97,436400,5.97
MGI,2015-12-31,6.21,6.57,6.21,6.27,270500,6.27
TCK,2016-01-04,3.66,3.74,3.51,3.63,4547100,3.63
TCK,2015-12-31,3.83,3.89,3.76,3.86,3238700,3.86
MPWR,2016-01-04,62.450001,62.580002,60.59,60.970001,351600,60.970001
MPWR,2015-12-31,64.540001,64.870003,63.540001,63.709999,269600,63.709999
TE,2016-01-04,26.559999,26.809999,26.50,26.809999,1330600,26.809999
TE,2015-12-31,26.75,26.799999,26.559999,26.65,1879400,26.65
TK,2016-01-04,9.81,10.23,9.50,10.18,2214200,10.18
TK,2015-12-31,9.45,9.95,9.38,9.87,1985800,9.87
TGP,2016-01-04,13.15,13.89,12.83,13.78,468000,13.78
TGP,2015-12-31,12.96,13.31,12.73,13.15,756700,13.15
TOO,2016-01-04,6.48,6.50,6.07,6.32,877900,6.32
TOO,2015-12-31,5.99,6.49,5.95,6.48,1084100,6.48
TNK,2016-01-04,6.88,6.89,6.63,6.72,1716100,6.72
TNK,2015-12-31,6.96,7.03,6.80,6.88,1974100,6.88
GCI,2016-01-04,16.07,16.09,15.25,15.61,1302700,15.61
GCI,2015-12-31,16.25,16.370001,16.02,16.290001,772200,16.290001
TGNA,2016-01-04,25.02,25.059999,24.549999,24.85,1722000,24.85
TGNA,2015-12-31,25.530001,25.790001,25.32,25.52,996700,25.52
THQ,2016-01-04,17.280001,17.379999,16.790001,17.360001,314900,17.360001
THQ,2015-12-31,17.35,17.48,17.32,17.389999,247700,17.389999
TRC,2016-01-04,19.040001,20.280001,18.90,19.91,116800,19.91
TRC,2015-12-31,19.25,19.48,19.059999,19.15,52000,19.15
HQL,2016-01-04,23.08,23.209999,22.870001,23.02,66800,23.02
HQL,2015-12-31,23.65,23.74,23.51,23.639999,50900,23.639999
HQH,2016-01-04,29.200001,29.200001,28.629999,28.940001,147700,28.940001
HQH,2015-12-31,29.59,29.799999,29.42,29.66,152300,29.66
THW,2016-01-04,15.68,15.714,15.52,15.70,245200,15.70
THW,2015-12-31,15.63,15.95,15.63,15.83,407600,15.83
TDOC,2016-01-04,17.67,18.75,17.389999,17.99,186100,17.99
TDOC,2015-12-31,18.15,18.98,17.82,17.959999,118400,17.959999
TEO,2016-01-04,15.80,16.15,15.54,15.68,100700,15.68
TEO,2015-12-31,16.360001,16.49,15.93,16.07,152400,16.07
TI,2016-01-04,12.35,12.35,12.13,12.33,75400,12.33
TI,2015-12-31,12.61,12.72,12.57,12.65,19600,12.65
TDY,2016-01-04,87.230003,88.029999,86.330002,87.620003,227500,87.620003
TDY,2015-12-31,88.940002,90.029999,88.379997,88.699997,371700,88.699997
VIV,2016-01-04,8.68,8.94,8.65,8.92,3957800,8.92
VIV,2015-12-31,8.94,9.05,8.90,9.03,1683400,8.983
TFX,2016-01-04,129.860001,129.949997,127.290001,127.989998,275300,127.989998
TFX,2015-12-31,132.50,133.75,131.440002,131.449997,154900,131.449997
TDA,2016-01-04,24.52,24.879999,24.52,24.85,20900,24.85
TDA,2015-12-31,24.57,24.809999,24.52,24.66,17600,24.66
TDI,2016-01-04,25.07,25.40,24.959999,25.27,12800,25.27
TDI,2015-12-31,25.10,25.10,24.959999,25.01,2200,25.01
TEF,2016-01-04,10.82,10.84,10.61,10.81,2162900,10.81
TEF,2015-12-31,11.12,11.12,11.03,11.06,1123400,11.06
NERV,2016-01-04,6.00,6.14,5.76,5.88,37800,5.88
NERV,2015-12-31,5.71,6.23,5.63,6.07,55300,6.07
MITL,2016-01-04,7.60,7.61,7.39,7.51,228800,7.51
MITL,2015-12-31,7.74,7.88,7.65,7.69,202000,7.69
TDJ,2016-01-04,24.76,25.16,24.76,25.15,13100,25.15
TDJ,2015-12-31,25.139999,25.15,25.059999,25.139999,1900,25.139999
TDE,2016-01-04,24.870001,25.25,24.870001,25.25,3400,25.25
TDE,2015-12-31,25.110001,25.26,25.08,25.26,6000,25.26
TDS,2016-01-04,25.50,25.50,24.799999,25.040001,893500,25.040001
TDS,2015-12-31,26.10,26.27,25.889999,25.889999,368700,25.889999
TDF,2016-01-04,17.389999,17.540001,17.049999,17.48,842100,17.48
TDF,2015-12-31,18.10,18.379999,17.76,17.809999,337800,17.809999
TU,2016-01-04,27.299999,27.40,26.82,27.23,299900,27.23
TU,2015-12-31,27.959999,27.98,27.57,27.65,596200,27.65
EMF,2016-01-04,9.87,9.90,9.66,9.80,482500,9.80
EMF,2015-12-31,9.97,10.11,9.95,9.97,135000,9.97
TEI,2016-01-04,9.85,10.08,9.83,10.08,215900,10.08
TEI,2015-12-31,9.91,10.02,9.90,9.97,385400,9.97
TYPE,2016-01-04,23.290001,23.540001,22.48,22.91,298200,22.91
TYPE,2015-12-31,24.200001,24.209999,23.629999,23.639999,248100,23.639999
MRCC,2016-01-04,13.02,13.063,12.77,12.86,54100,12.86
MRCC,2015-12-31,13.16,13.23,12.77,13.09,100500,13.09
MNST,2016-01-04,146.520004,147.630005,142.070007,144.339996,1328000,144.339996
MNST,2015-12-31,149.460007,150.910004,148.289993,148.960007,717600,148.960007
MNRO,2016-01-04,65.099998,65.519997,63.900002,64.610001,298400,64.610001
MNRO,2015-12-31,67.919998,68.669998,66.199997,66.220001,195300,66.220001
MORN,2016-01-04,79.82,79.980003,78.580002,79.809998,107700,79.809998
MORN,2015-12-31,80.730003,81.690002,80.32,80.410004,44700,80.410004
MOSY,2016-01-04,1.05,1.25,1.05,1.15,44200,1.15
MOSY,2015-12-31,1.06,1.09,1.06,1.09,90600,1.09
MHGC,2016-01-04,3.33,3.40,3.13,3.16,109600,3.16
MHGC,2015-12-31,3.29,3.38,3.07,3.37,121900,3.37
MDM,2016-01-04,2.84,3.01,2.84,2.97,22500,2.97
MDM,2015-12-31,2.90,2.90,2.82,2.85,178900,2.85
TCPI,2016-01-04,0.95,1.00,0.95,0.988,22600,0.988
TCPI,2015-12-31,0.97,1.02,0.883,0.965,77500,0.965
MSBF,2016-01-04,12.44,12.63,12.44,12.55,10400,12.55
MSBF,2015-12-31,12.42,12.64,12.42,12.50,5600,12.50
MRVC,2016-01-04,12.20,12.99,11.67,12.08,13800,12.08
MRVC,2015-12-31,12.25,13.02,12.20,12.22,16200,12.22
MPAA,2016-01-04,33.23,33.73,32.23,33.43,356500,33.43
MPAA,2015-12-31,34.34,34.57,33.75,33.810001,133300,33.810001
MSG,2016-01-04,160.070007,161.449997,152.639999,154.050003,231900,154.050003
MSG,2015-12-31,159.410004,162.300003,156.699997,161.800003,263500,161.800003
MDIV,2016-01-04,18.219999,18.35,18.16,18.33,150900,18.33
MDIV,2015-12-31,18.290001,18.42,18.219999,18.34,263000,18.34
LABL,2016-01-04,58.82,58.82,52.720001,58.200001,148200,58.200001
LABL,2015-12-31,61.200001,61.200001,59.709999,59.810001,121600,59.810001
MTSC,2016-01-04,62.360001,62.599998,58.959999,60.529999,150100,60.529999
MTSC,2015-12-31,63.490002,64.239998,62.810001,63.41,65300,63.41
MFLX,2016-01-04,20.23,20.48,19.41,19.530001,120300,19.530001
MFLX,2015-12-31,21.110001,21.23,20.68,20.68,62500,20.68
MFSF,2016-01-04,24.50,24.84,24.469999,24.60,1800,24.60
MFSF,2015-12-31,24.48,25.00,24.48,24.799999,9900,24.799999
MYOK,2016-01-04,14.52,15.45,13.58,14.20,252800,14.20
MYOK,2015-12-31,16.139999,16.76,14.51,14.66,81400,14.66
MYOS,2016-01-04,1.86,1.88,1.804,1.804,3100,1.804
MYOS,2015-12-31,1.80,1.91,1.72,1.86,16600,1.86
MYL,2016-01-04,52.880001,54.00,52.700001,53.279999,6703700,53.279999
MYL,2015-12-31,54.360001,54.77,54.02,54.07,2567500,54.07
MYRG,2016-01-04,20.360001,20.559999,19.83,20.360001,184200,20.360001
MYRG,2015-12-31,20.879999,20.940001,20.24,20.610001,169900,20.610001
MYGN,2016-01-04,42.439999,43.09,42.200001,42.830002,661500,42.830002
MYGN,2015-12-31,43.73,44.209999,43.110001,43.16,425700,43.16
NBRV,2016-01-04,9.55,9.80,8.70,9.515,8300,9.515
NBRV,2015-12-31,9.08,9.62,8.90,9.62,13700,9.62
NAKD,2016-01-04,3.94,3.94,3.81,3.81,4600,3.81
NAKD,2015-12-31,3.9632,3.9632,3.90,3.90,1800,3.90
NANO,2016-01-04,14.75,15.00,14.04,14.69,155700,14.69
NANO,2015-12-31,15.54,15.70,15.08,15.14,52800,15.14
NSPH,2016-01-04,0.60,0.64,0.60,0.60,78900,0.60
NSPH,2015-12-31,0.65,0.65,0.61,0.61,220500,0.61
NSTG,2016-01-04,14.46,14.86,13.57,13.67,229400,13.67
NSTG,2015-12-31,14.65,14.95,14.52,14.71,56700,14.71
NK,2016-01-04,16.90,16.90,15.54,15.75,565500,15.75
NK,2015-12-31,18.48,18.48,17.209999,17.33,317900,17.33
GIM,2016-01-04,6.33,6.41,6.31,6.34,470200,6.34
GIM,2015-12-31,6.34,6.46,6.34,6.35,921800,6.35
NSSC,2016-01-04,5.79,5.90,5.74,5.90,36200,5.90
NSSC,2015-12-31,5.96,5.98,5.76,5.90,36100,5.90
TPX,2016-01-04,69.309998,69.360001,67.339996,69.290001,1038000,69.290001
TPX,2015-12-31,70.879997,71.059998,69.93,70.459999,579600,70.459999
TVC,2016-01-04,24.92,25.26,24.90,24.99,14100,24.99
TVC,2015-12-31,24.93,25.16,24.93,25.01,17400,25.01
TVE,2016-01-04,24.940001,24.940001,24.84,24.84,4900,24.84
TVE,2015-12-31,24.92,24.940001,24.870001,24.870001,1000,24.870001
TEN,2016-01-04,45.240002,46.150002,44.630001,45.48,672100,45.48
TEN,2015-12-31,46.389999,47.02,45.75,45.91,489100,45.91
TS,2016-01-04,23.42,23.870001,23.18,23.690001,1941700,23.690001
TS,2015-12-31,23.58,24.00,23.540001,23.799999,976600,23.799999
THC,2016-01-04,29.26,29.620001,28.309999,29.43,2576700,29.43
THC,2015-12-31,30.030001,30.66,29.940001,30.299999,1881300,30.299999
TDC,2016-01-04,25.98,26.299999,25.620001,26.25,2008400,26.25
TDC,2015-12-31,26.67,26.82,26.40,26.42,944400,26.42
TRNO,2016-01-04,22.34,22.34,22.02,22.27,377600,22.27
TRNO,2015-12-31,22.889999,22.889999,22.52,22.620001,214600,22.620001
TX,2016-01-04,12.06,12.58,12.06,12.16,387800,12.16
TX,2015-12-31,12.24,12.57,12.22,12.43,212500,12.43
TNH,2016-01-04,101.279999,104.50,100.629997,104.489998,19900,104.489998
TNH,2015-12-31,102.139999,102.25,100.50,101.580002,40500,101.580002
TER,2016-01-04,20.459999,20.48,20.129999,20.34,2372600,20.34
TER,2015-12-31,21.17,21.200001,20.67,20.67,1956000,20.67
TEX,2016-01-04,18.139999,18.68,18.00,18.57,1334600,18.57
TEX,2015-12-31,18.870001,19.219999,18.48,18.48,936200,18.48
TSO,2016-01-04,104.830002,109.239998,104.779999,107.099998,2985000,107.099998
TSO,2015-12-31,103.730003,106.93,103.440002,105.370003,1783500,105.370003
TTI,2016-01-04,7.56,7.81,7.34,7.48,1287000,7.48
TTI,2015-12-31,7.45,7.66,7.40,7.52,702700,7.52
TLLP,2016-01-04,50.200001,51.43,49.610001,50.830002,450700,50.830002
TLLP,2015-12-31,47.68,51.060001,47.259998,50.32,534300,50.32
TEVA,2016-01-04,64.389999,65.339996,64.209999,65.300003,4705400,65.300003
TEVA,2015-12-31,65.68,65.889999,65.25,65.639999,2400700,65.639999
TPL,2016-01-04,126.00,126.260002,122.00,124.760002,11000,124.760002
TPL,2015-12-31,121.75,130.919998,119.800003,130.919998,19500,130.919998
TGH,2016-01-04,13.85,13.97,13.47,13.80,338500,13.80
TGH,2015-12-31,13.90,14.33,13.88,14.11,291600,14.11
TXTR,2016-01-04,21.209999,21.209999,20.370001,20.940001,198300,20.940001
TXTR,2015-12-31,22.08,22.209999,21.57,21.58,159400,21.58
TXT,2016-01-04,41.34,41.52,40.790001,41.50,1654500,41.50
TXT,2015-12-31,42.310001,42.380001,41.889999,42.009998,1020300,42.009998
TTF,2016-01-04,6.62,6.77,6.62,6.73,16500,6.73
TTF,2015-12-31,6.86,6.91,6.86,6.86,20500,6.86
AES,2016-01-04,9.44,9.48,9.22,9.43,4801000,9.43
AES,2015-12-31,9.50,9.73,9.37,9.57,5056800,9.57
BX,2016-01-04,28.629999,29.15,28.27,28.950001,6903300,28.950001
BX,2015-12-31,29.35,29.60,28.950001,29.24,5584600,29.24
SRV,2016-01-04,10.60,11.04,10.60,10.98,31000,10.98
SRV,2015-12-31,10.20,10.72,10.03,10.67,51300,10.67
GRX,2016-01-04,10.10,10.14,10.01,10.09,21900,10.09
GRX,2015-12-31,10.22,10.31,10.21,10.25,22700,10.25
THG,2016-01-04,80.709999,80.989998,79.010002,79.879997,246700,79.879997
THG,2015-12-31,82.470001,82.82,81.339996,81.339996,125700,81.339996
GDL,2016-01-04,9.96,10.01,9.91,9.97,20100,9.97
GDL,2015-12-31,10.04,10.13,10.01,10.01,24400,10.01
SCHW,2016-01-04,31.950001,32.080002,31.469999,31.98,9572000,31.98
SCHW,2015-12-31,32.98,33.470001,32.700001,32.93,5820900,32.93
THGA,2016-01-04,25.26,25.860001,25.26,25.860001,10000,25.860001
THGA,2015-12-31,25.57,25.59,25.42,25.469999,6700,25.469999
RUBI,2016-01-04,16.16,16.16,15.55,16.02,486800,16.02
RUBI,2015-12-31,16.65,16.690001,16.379999,16.450001,245500,16.450001
TRV,2016-01-04,110.709999,110.959999,108.730003,109.970001,2831100,109.970001
TRV,2015-12-31,114.120003,114.32,112.830002,112.860001,944900,112.860001
NDAQ,2016-01-04,56.900002,57.150002,56.009998,56.540001,1296200,56.540001
NDAQ,2015-12-31,58.77,59.060001,58.169998,58.169998,807900,58.169998
TMO,2016-01-04,139.449997,140.149994,137.320007,138.75,3042900,138.75
TMO,2015-12-31,141.970001,143.210007,141.839996,141.850006,1145000,141.850006
THR,2016-01-04,16.90,16.90,16.00,16.639999,258600,16.639999
THR,2015-12-31,17.040001,17.299999,16.84,16.92,151700,16.92
NTRA,2016-01-04,10.06,10.79,10.06,10.34,803600,10.34
NTRA,2015-12-31,10.89,11.02,10.22,10.80,453900,10.80
NAUH,2016-01-04,2.04,2.11,2.04,2.11,1800,2.11
NAUH,2015-12-31,2.13,2.13,2.07,2.07,15100,2.07
NATH,2016-01-04,50.610001,56.099998,49.080002,50.650002,31200,50.650002
NATH,2015-12-31,51.060001,52.50,50.830002,51.560001,13900,51.560001
NCMI,2016-01-04,15.46,15.51,15.00,15.27,372100,15.27
NCMI,2015-12-31,15.70,15.93,15.62,15.71,225800,15.71
FIZZ,2016-01-04,44.279999,44.799999,42.220001,42.299999,217600,42.299999
FIZZ,2015-12-31,46.790001,46.790001,45.330002,45.439999,141200,45.439999
NCOM,2016-01-04,25.02,25.299999,23.75,24.129999,31600,24.129999
NCOM,2015-12-31,25.25,25.25,25.00,25.049999,11500,25.049999
NGHC,2016-01-04,21.49,21.530001,20.610001,21.17,259100,21.17
NGHC,2015-12-31,22.10,22.24,21.690001,21.860001,189100,21.860001
NGHCO,2016-01-04,25.299999,25.379999,25.08,25.32,10900,25.32
NGHCO,2015-12-31,25.200001,25.329,25.200001,25.280001,4800,25.280001
NGHCP,2016-01-04,25.35,25.523001,25.219999,25.219999,1300,25.219999
NGHCP,2015-12-31,25.299999,26.179001,25.299999,25.74,2600,25.74
NHLD,2016-01-04,2.80,2.85,2.80,2.81,2200,2.81
NHLD,2015-12-31,2.82,2.88,2.78,2.82,8600,2.82
NKSH,2016-01-04,35.099998,35.099998,33.25,34.099998,32000,34.099998
NKSH,2015-12-31,35.610001,36.00,35.130001,35.540001,12300,35.540001
NGHCZ,2016-01-04,24.450001,24.450001,24.35,24.42,5800,24.42
NGHCZ,2015-12-31,24.450001,24.559999,24.40,24.559999,11800,24.559999
NATI,2016-01-04,28.51,28.59,28.059999,28.309999,297100,28.309999
NATI,2015-12-31,28.99,29.629999,28.67,28.690001,199200,28.690001
NATL,2016-01-04,26.389999,26.389999,25.799999,25.950001,19600,25.950001
NATL,2015-12-31,27.02,27.459999,26.639999,26.700001,14000,26.700001
NPBC,2016-01-04,12.14,12.20,12.00,12.09,1441000,12.09
NPBC,2015-12-31,12.39,12.45,12.32,12.33,823900,12.33
NRCIA,2016-01-04,15.86,15.86,15.00,15.23,14100,15.23
NRCIA,2015-12-31,16.200001,16.75,15.82,16.040001,10000,16.040001
NRCIB,2016-01-04,34.529999,34.529999,34.00,34.00,1700,34.00
NRCIB,2015-12-31,35.82,35.82,35.82,35.82,300,35.82
NSEC,2016-01-04,15.32,15.45,14.70,15.19,1900,15.19
NSEC,2015-12-31,14.59,15.25,14.45,15.25,4400,15.25
NWLI,2016-01-04,251.75,252.380005,246.00,248.789993,6700,248.789993
NWLI,2015-12-31,254.50,256.00,251.50,251.940002,5600,251.940002
BABY,2016-01-04,47.099998,47.240002,45.259998,45.50,485400,45.50
BABY,2015-12-31,48.849998,48.939999,47.950001,48.049999,299500,48.049999
NHTC,2016-01-04,33.00,33.00,28.73,29.639999,1397300,29.639999
NHTC,2015-12-31,36.849998,37.639999,33.509998,33.529999,859100,33.529999
NVSL,2016-01-04,10.99,10.99,10.95,10.95,2200,10.95
NVSL,2015-12-31,10.99,10.99,10.95,10.95,16700,10.95
NAVI,2016-01-04,11.34,11.59,11.18,11.50,7230700,11.50
NAVI,2015-12-31,11.30,11.59,11.23,11.45,2631800,11.45
TNC,2016-01-04,55.450001,55.450001,53.290001,53.950001,136600,53.950001
TNC,2015-12-31,56.830002,56.900002,56.150002,56.259998,44100,56.259998
NCIT,2016-01-04,13.36,13.52,13.25,13.43,73000,13.43
NCIT,2015-12-31,13.62,13.95,13.40,13.65,15600,13.65
NBTB,2016-01-04,27.360001,27.50,26.780001,26.959999,168900,26.959999
NBTB,2015-12-31,28.379999,28.48,27.85,27.879999,106300,27.879999
NKTR,2016-01-04,16.42,16.67,16.10,16.200001,1386700,16.200001
NKTR,2015-12-31,16.82,17.139999,16.65,16.85,1092200,16.85
NEOG,2016-01-04,55.619999,55.709999,54.099998,54.639999,304600,54.639999
NEOG,2015-12-31,57.869999,57.970001,56.419998,56.52,146500,56.52
NEO,2016-01-04,7.82,8.00,7.43,7.56,382300,7.56
NEO,2015-12-31,8.07,8.12,7.64,7.87,356300,7.87
NEOS,2016-01-04,13.87,14.13,13.10,13.37,103500,13.37
NEOS,2015-12-31,13.32,14.395,12.79,14.32,101900,14.32
NEON,2016-01-04,2.45,2.57,2.45,2.55,43900,2.55
NEON,2015-12-31,2.50,2.58,2.48,2.53,133100,2.53
NEOT,2016-01-04,1.38,1.62,1.32,1.42,309800,1.42
NEOT,2015-12-31,1.40,1.52,1.30,1.39,594100,1.39
NVCN,2016-01-04,4.42,4.63,4.21,4.34,18500,4.34
NVCN,2015-12-31,4.29,4.55,4.15,4.50,154600,4.50
TPRE,2016-01-04,13.20,13.30,12.77,12.95,385700,12.95
TPRE,2015-12-31,13.61,13.80,13.40,13.41,187300,13.41
TSLF,2016-01-04,15.61,15.93,15.39,15.86,74600,15.86
TSLF,2015-12-31,15.93,16.190001,15.62,15.86,65000,15.86
TCRZ,2016-01-04,24.90,24.90,24.855,24.90,13000,24.90
TCRZ,2015-12-31,24.860001,24.940001,24.860001,24.940001,3600,24.940001
TC,2016-01-04,0.21,0.22,0.20,0.21,645700,0.21
TC,2015-12-31,0.20,0.22,0.19,0.20,1769500,0.20
TRI,2016-01-04,37.310001,37.32,36.669998,37.110001,915800,37.110001
TRI,2015-12-31,38.200001,38.240002,37.830002,37.849998,780100,37.849998
THO,2016-01-04,56.720001,56.990002,54.630001,55.34,595500,55.34
THO,2015-12-31,57.119999,57.25,56.150002,56.150002,349000,56.150002
TIER,2016-01-04,14.71,15.16,14.71,15.15,225800,15.15
TIER,2015-12-31,14.91,15.385,14.68,14.75,258800,14.75
TIF,2016-01-04,76.290001,76.290001,73.610001,74.519997,2480500,74.519997
TIF,2015-12-31,76.959999,77.559998,76.290001,76.290001,787400,76.290001
TLYS,2016-01-04,6.52,6.63,6.30,6.50,224200,6.50
TLYS,2015-12-31,6.55,6.70,6.55,6.63,65300,6.63
TSU,2016-01-04,8.32,8.48,8.21,8.42,702900,8.42
TSU,2015-12-31,8.54,8.63,8.45,8.48,497300,8.48
TIME,2016-01-04,15.35,15.36,14.815,14.95,1247400,14.95
TIME,2015-12-31,15.47,15.805,15.32,15.67,826200,15.67
TWC,2016-01-04,183.630005,184.770004,181.059998,183.080002,1663200,183.080002
TWC,2015-12-31,184.970001,186.820007,184.940002,185.589996,651000,185.589996
TWX,2016-01-04,63.740002,64.989998,63.50,64.919998,8358300,64.919998
TWX,2015-12-31,64.150002,65.400002,64.150002,64.669998,4085600,64.669998
TKR,2016-01-04,27.940001,28.360001,27.74,28.33,691300,28.33
TKR,2015-12-31,28.549999,28.950001,28.41,28.59,655500,28.59
TWI,2016-01-04,3.89,3.93,3.70,3.90,420400,3.90
TWI,2015-12-31,4.00,4.06,3.94,3.94,562600,3.94
TMST,2016-01-04,8.26,8.31,7.86,8.16,497000,8.16
TMST,2015-12-31,8.38,8.64,8.31,8.38,373300,8.38
TJX,2016-01-04,69.889999,70.870003,69.57,70.830002,3745100,70.830002
TJX,2015-12-31,71.010002,71.650002,70.889999,70.910004,1786000,70.910004
TR,2016-01-04,31.25,31.25,30.74,30.92,141100,30.92
TR,2015-12-31,32.369999,32.369999,31.57,31.59,112600,31.59
TOL,2016-01-04,33.099998,33.110001,32.400002,32.73,3078900,32.73
TOL,2015-12-31,33.41,33.810001,33.299999,33.299999,1056000,33.299999
TTC,2016-01-04,72.239998,72.489998,71.50,72.279999,245100,72.279999
TTC,2015-12-31,73.519997,74.43,73.00,73.07,264300,73.07
TMK,2016-01-04,56.02,56.349998,55.240002,56.32,973200,56.32
TMK,2015-12-31,57.50,57.799999,57.07,57.16,567000,57.025001
TD,2016-01-04,38.630001,38.639999,38.139999,38.560001,1558200,38.560001
TD,2015-12-31,39.470001,39.50,39.139999,39.169998,1168500,39.169998
TYG,2016-01-04,27.370001,28.33,26.92,28.07,456700,28.07
TYG,2015-12-31,25.34,28.08,25.059999,27.82,904900,27.82
NDP,2016-01-04,11.06,11.42,11.06,11.29,165500,11.29
NDP,2015-12-31,11.00,11.37,10.87,11.28,212100,11.28
TTP,2016-01-04,14.41,14.72,14.14,14.70,63200,14.70
TTP,2015-12-31,13.61,14.51,13.49,14.51,114000,14.51
NTG,2016-01-04,17.110001,17.68,16.709999,17.309999,338300,17.309999
NTG,2015-12-31,16.110001,17.52,15.95,17.360001,687300,17.360001
TPZ,2016-01-04,16.68,16.90,16.549999,16.809999,48200,16.809999
TPZ,2015-12-31,15.85,16.92,15.84,16.780001,78700,16.780001
TSS,2016-01-04,48.959999,48.98,47.689999,48.240002,1887100,48.240002
TSS,2015-12-31,50.029999,50.419998,49.529999,49.799999,1066700,49.799999
NEPT,2016-01-04,1.02,1.06,1.00,1.00,26600,1.00
NEPT,2015-12-31,1.05,1.07,1.02,1.07,36200,1.07
NRX,2016-01-04,1.56,1.64,1.56,1.62,55500,1.62
NRX,2015-12-31,1.59,1.64,1.59,1.60,73400,1.60
UEPS,2016-01-04,13.16,13.25,12.73,13.03,396600,13.03
UEPS,2015-12-31,13.18,13.56,13.16,13.51,233100,13.51
NETE,2016-01-04,0.18,0.22,0.17,0.22,1908200,0.22
NETE,2015-12-31,0.19,0.20,0.18,0.19,1892000,0.19
NTAP,2016-01-04,26.16,26.24,25.809999,26.02,4491300,26.02
NTAP,2015-12-31,26.82,26.870001,26.530001,26.530001,3364100,26.530001
NTES,2016-01-04,172.149994,173.460007,165.059998,172.119995,1119200,172.119995
NTES,2015-12-31,180.029999,182.429993,179.339996,181.240005,492200,181.240005
NFLX,2016-01-04,109.00,110.00,105.209999,109.959999,20733200,109.959999
NFLX,2015-12-31,116.209999,117.459999,114.279999,114.379997,9245000,114.379997
NTGR,2016-01-04,41.16,41.299999,39.75,40.630001,464600,40.630001
NTGR,2015-12-31,42.57,42.650002,41.799999,41.91,263900,41.91
NTCT,2016-01-04,30.41,30.41,29.799999,30.219999,542100,30.219999
NTCT,2015-12-31,31.08,31.290001,30.639999,30.700001,459600,30.700001
NTWK,2016-01-04,7.75,7.75,7.34,7.65,134300,7.65
NTWK,2015-12-31,8.11,8.11,7.67,7.76,64600,7.76
TCRX,2016-01-04,24.76,24.98,24.76,24.959999,3500,24.959999
TCRX,2015-12-31,24.82,24.90,24.809999,24.90,4200,24.90
BLD,2016-01-04,30.469999,30.65,29.65,29.870001,326200,29.870001
BLD,2015-12-31,30.66,31.139999,30.35,30.77,165100,30.77
NAII,2016-01-04,10.22,10.50,9.82,10.42,70200,10.42
NAII,2015-12-31,10.23,10.47,9.90,10.34,22000,10.34
NATR,2016-01-04,10.02,10.02,9.59,9.93,35800,9.93
NATR,2015-12-31,10.53,10.66,10.12,10.12,28200,10.12
TDW,2016-01-04,6.96,7.39,6.80,7.33,1818000,7.33
TDW,2015-12-31,6.74,6.98,6.61,6.96,1468600,6.96
NBIX,2016-01-04,55.299999,55.939999,51.32,52.349998,1352800,52.349998
NBIX,2015-12-31,55.790001,57.490002,55.32,56.57,1593300,56.57
NURO,2016-01-04,1.92,1.96,1.83,1.86,144100,1.86
NURO,2015-12-31,1.99,2.08,1.88,1.98,112400,1.98
NDRM,2016-01-04,16.799999,17.030001,16.17,16.84,248800,16.84
NDRM,2015-12-31,16.700001,17.110001,16.549999,17.049999,68500,17.049999
CUR,2016-01-04,1.00,1.05,1.00,1.03,253600,1.03
CUR,2015-12-31,1.01,1.03,0.99,1.03,763900,1.03
NYMT,2016-01-04,5.24,5.38,5.23,5.35,1070700,5.35
NYMT,2015-12-31,5.43,5.49,5.33,5.33,1234000,5.33
NLST,2016-01-04,0.88,0.92,0.84,0.92,163900,0.92
NLST,2015-12-31,0.92,0.92,0.88,0.88,99800,0.88
NYMTO,2016-01-04,18.50,18.65,18.191,18.43,7400,18.43
NYMTO,2015-12-31,17.870001,18.783001,17.799999,18.75,47000,18.75
NYMTP,2016-01-04,18.40,18.940001,18.26,18.629999,5100,18.629999
NYMTP,2015-12-31,18.110001,18.469999,17.25,18.26,94300,18.26
NLNK,2016-01-04,35.810001,35.860001,33.880001,34.73,571600,34.73
NLNK,2015-12-31,36.18,37.330002,35.650002,36.389999,359000,36.389999
NBBC,2016-01-04,11.90,11.99,11.60,11.80,108500,11.80
NBBC,2015-12-31,12.34,12.37,12.09,12.18,63100,12.18
NWS,2016-01-04,13.71,13.73,13.55,13.67,1398800,13.67
NWS,2015-12-31,14.03,14.10,13.94,13.96,564800,13.96
NEWP,2016-01-04,15.56,15.60,15.22,15.28,161300,15.28
NEWP,2015-12-31,16.059999,16.309999,15.73,15.87,108700,15.87
NWSA,2016-01-04,13.12,13.21,13.01,13.21,3965400,13.21
NWSA,2015-12-31,13.50,13.55,13.35,13.36,1898300,13.36
NEWS,2016-01-04,8.76,8.77,7.97,8.39,68700,8.39
NEWS,2015-12-31,9.04,9.17,8.92,8.98,37800,8.98
NEWT,2016-01-04,14.09,14.51,13.52,14.10,331300,14.10
NEWT,2015-12-31,14.49,14.71,14.02,14.32,89900,14.32
NEWTZ,2016-01-04,25.996,25.996,25.996,25.996,000,25.996
NEWTZ,2015-12-31,25.996,25.996,25.996,25.996,200,25.996
NXST,2016-01-04,57.490002,58.459999,54.639999,54.810001,396100,54.810001
NXST,2015-12-31,57.779999,59.220001,56.689999,58.700001,560100,58.700001
NVET,2016-01-04,3.23,3.51,3.02,3.50,24300,3.50
NVET,2015-12-31,3.60,3.80,3.38,3.41,91300,3.41
NFEC,2016-01-04,0.86,0.86,0.86,0.86,100,0.86
NFEC,2015-12-31,0.75,0.78,0.73,0.73,8400,0.73
EGOV,2016-01-04,19.41,20.02,18.620001,18.68,290300,18.68
EGOV,2015-12-31,20.02,20.16,19.68,19.68,216700,19.68
TOT,2016-01-04,44.09,44.439999,43.450001,44.369999,1955000,44.369999
TOT,2015-12-31,44.73,45.139999,44.639999,44.950001,1039200,44.950001
TSQ,2016-01-04,11.92,11.95,11.50,11.63,46000,11.63
TSQ,2015-12-31,11.68,12.051,11.65,11.96,30300,11.96
TOWR,2016-01-04,28.00,28.34,27.049999,27.67,147800,27.67
TOWR,2015-12-31,29.209999,29.209999,28.57,28.57,174000,28.57
TSLX,2016-01-04,16.10,16.559999,16.08,16.459999,76100,16.459999
TSLX,2015-12-31,16.10,16.559999,16.10,16.219999,138200,16.219999
TRP,2016-01-04,32.110001,32.689999,31.860001,32.50,961500,32.50
TRP,2015-12-31,32.50,32.790001,32.110001,32.59,859200,32.59
TM,2016-01-04,121.519997,122.260002,120.169998,121.459999,413500,121.459999
TM,2015-12-31,123.349998,124.330002,122.650002,123.040001,221000,123.040001
TCI,2016-01-04,10.06,10.08,10.06,10.08,400,10.08
TCI,2015-12-31,10.30,10.30,10.30,10.30,100,10.30
TLP,2016-01-04,26.629999,27.16,25.75,26.41,94600,26.41
TLP,2015-12-31,25.90,26.91,25.51,26.76,131700,26.76
TAC,2016-01-04,3.54,3.55,3.41,3.50,188300,3.50
TAC,2015-12-31,3.50,3.57,3.45,3.54,123700,3.54
TDG,2016-01-04,228.199997,230.869995,224.119995,229.860001,838500,229.860001
TDG,2015-12-31,226.759995,229.320007,226.759995,228.449997,239500,228.449997
RIGP,2016-01-04,8.67,9.015,8.67,8.73,177000,8.73
RIGP,2015-12-31,8.82,8.90,8.69,8.83,103300,8.83
RIG,2016-01-04,12.32,12.58,11.92,12.55,11191400,12.55
RIG,2015-12-31,12.23,12.51,12.16,12.38,5607100,12.38
TRU,2016-01-04,27.200001,27.540001,27.01,27.51,291600,27.51
TRU,2015-12-31,27.75,27.76,27.43,27.57,237400,27.57
TGS,2016-01-04,6.08,6.15,6.00,6.03,62900,6.03
TGS,2015-12-31,6.11,6.15,6.02,6.09,17800,6.09
TA,2016-01-04,9.24,9.35,9.05,9.27,283600,9.27
TA,2015-12-31,9.56,9.65,9.40,9.40,333200,9.40
TANN,2016-01-04,24.889999,24.91,24.610001,24.67,20700,24.67
TANN,2015-12-31,24.889999,24.969999,24.889999,24.940001,6700,24.940001
TANO,2016-01-04,24.15,25.101999,24.15,24.559999,15700,24.559999
TANO,2015-12-31,24.896,24.91,24.721001,24.790001,2100,24.790001
TANP,2016-01-04,24.610001,24.610001,24.25,24.530001,18700,24.530001
TANP,2015-12-31,24.549999,24.75,24.299999,24.559999,19300,24.559999
TVPT,2016-01-04,12.63,12.63,12.34,12.52,1029100,12.52
TVPT,2015-12-31,12.98,13.12,12.79,12.90,651600,12.90
TG,2016-01-04,13.43,14.21,13.21,14.10,151700,14.10
TG,2015-12-31,14.03,14.15,13.59,13.62,93000,13.62
TRR,2016-01-04,9.11,9.18,8.81,9.11,90700,9.11
TRR,2015-12-31,9.60,9.60,9.25,9.25,23500,9.25
THS,2016-01-04,77.510002,78.239998,75.82,76.110001,405400,76.110001
THS,2015-12-31,79.139999,79.629997,78.040001,78.459999,351400,78.459999
TREC,2016-01-04,12.18,12.33,11.55,12.08,44800,12.08
TREC,2015-12-31,12.34,12.70,12.20,12.39,32300,12.39
TRMR,2016-01-04,2.04,2.04,1.94,1.96,21700,1.96
TRMR,2015-12-31,1.90,2.08,1.90,2.06,141600,2.06
TREX,2016-01-04,37.150002,37.200001,36.060001,36.110001,405000,36.110001
TREX,2015-12-31,38.330002,38.619999,37.52,38.040001,460800,38.040001
TY,2016-01-04,19.91,19.91,19.57,19.74,55100,19.74
TY,2015-12-31,20.110001,20.110001,20.01,20.02,51300,20.02
TPH,2016-01-04,12.47,12.47,12.06,12.17,2057300,12.17
TPH,2015-12-31,12.75,12.85,12.65,12.67,1393200,12.67
TCAP,2016-01-04,18.83,19.50,18.83,19.370001,103400,19.370001
TCAP,2015-12-31,19.17,19.43,19.030001,19.110001,146700,19.110001
TCCB,2016-01-04,25.219999,25.542999,25.219999,25.542999,1900,25.542999
TCCB,2015-12-31,25.48,25.50,25.407,25.50,3000,25.50
TRCO,2016-01-04,33.669998,33.84,32.919998,33.389999,592300,33.389999
TRCO,2015-12-31,33.91,34.630001,33.549999,33.810001,521200,33.810001
TCCA,2016-01-04,24.83,24.99,24.83,24.90,7000,24.90
TCCA,2015-12-31,24.90,24.90,24.76,24.90,6100,24.90
TPUB,2016-01-04,9.09,9.09,8.56,9.02,212400,9.02
TPUB,2015-12-31,9.45,9.45,9.07,9.22,81400,9.22
TSL,2016-01-04,10.48,10.88,10.44,10.85,4974000,10.85
TSL,2015-12-31,10.96,11.10,10.93,11.02,708100,11.02
NICE,2016-01-04,56.040001,56.990002,55.779999,56.639999,211700,56.639999
NICE,2015-12-31,58.119999,58.220001,57.189999,57.32,102100,57.32
NIHD,2016-01-04,5.01,5.05,4.52,4.60,636500,4.60
NIHD,2015-12-31,5.09,5.17,5.00,5.05,285600,5.05
NICK,2016-01-04,11.63,11.87,11.63,11.85,11400,11.85
NICK,2015-12-31,11.66,11.87,11.65,11.65,16600,11.65
NVLS,2016-01-04,7.68,7.68,7.01,7.29,86500,7.29
NVLS,2015-12-31,8.12,8.17,7.43,7.74,79100,7.74
NMIH,2016-01-04,6.70,6.87,6.60,6.65,198000,6.65
NMIH,2015-12-31,6.78,6.87,6.75,6.77,140800,6.77
NDLS,2016-01-04,9.61,10.51,9.32,10.29,449100,10.29
NDLS,2015-12-31,10.06,10.23,9.67,9.69,300800,9.69
NNBR,2016-01-04,15.27,16.059999,14.37,14.90,366700,14.90
NNBR,2015-12-31,15.72,16.15,15.53,15.94,133400,15.94
NDSN,2016-01-04,63.490002,64.139999,62.540001,63.349998,341500,63.349998
NDSN,2015-12-31,64.50,64.959999,63.810001,64.150002,594500,64.150002
NTK,2016-01-04,42.91,42.91,40.77,42.509998,404300,42.509998
NTK,2015-12-31,44.130001,45.580002,43.41,43.619999,80600,43.619999
NSYS,2016-01-04,3.86,3.99,3.86,3.86,600,3.86
NSYS,2015-12-31,4.05,4.05,3.88,3.88,2000,3.88
NBN,2016-01-04,10.26,10.58,10.24,10.56,1200,10.56
NBN,2015-12-31,10.67,10.82,10.30,10.50,5500,10.50
NTIC,2016-01-04,13.40,13.88,13.10,13.23,1100,13.23
NTIC,2015-12-31,13.67,14.00,13.33,13.87,4500,13.87
NTRSP,2016-01-04,26.809999,26.98,26.709999,26.93,33900,26.93
NTRSP,2015-12-31,26.76,26.85,26.76,26.796,3500,26.796
NFBK,2016-01-04,15.67,15.79,15.46,15.52,175900,15.52
NFBK,2015-12-31,16.280001,16.280001,15.91,15.92,103400,15.92
NTRS,2016-01-04,70.290001,70.900002,69.660004,70.589996,1774200,70.589996
NTRS,2015-12-31,72.550003,73.18,72.080002,72.089996,985000,72.089996
NWBI,2016-01-04,13.23,13.33,13.05,13.10,694100,13.10
NWBI,2015-12-31,13.56,13.62,13.39,13.39,383400,13.39
NRIM,2016-01-04,26.18,26.870001,26.18,26.639999,11300,26.639999
NRIM,2015-12-31,26.98,27.00,25.90,26.60,20500,26.60
NWBO,2016-01-04,3.15,3.18,3.00,3.06,417600,3.06
NWBO,2015-12-31,3.12,3.25,3.09,3.20,491900,3.20
NWBOW,2016-01-04,1.50,1.50,1.28,1.28,500,1.28
NWBOW,2015-12-31,1.50,1.55,1.45,1.52,2500,1.52
NCLH,2016-01-04,57.560001,58.189999,57.330002,57.990002,1840400,57.990002
NCLH,2015-12-31,59.119999,59.720001,58.580002,58.599998,733700,58.599998
NWPX,2016-01-04,11.06,11.33,10.92,11.12,145200,11.12
NWPX,2015-12-31,11.25,11.40,10.96,11.19,109300,11.19
NWFL,2016-01-04,28.75,28.75,28.75,28.75,000,28.75
NWFL,2015-12-31,28.74,28.75,28.50,28.75,1800,28.75
NVFY,2016-01-04,1.80,1.80,1.75,1.75,10600,1.75
NVFY,2015-12-31,1.82,1.83,1.78,1.80,57100,1.80
NVMI,2016-01-04,9.84,9.95,9.82,9.93,16900,9.93
NVMI,2015-12-31,10.00,10.04,9.74,9.80,25100,9.80
NVDQ,2016-01-04,12.52,13.07,12.46,13.03,339200,13.03
NVDQ,2015-12-31,12.98,13.09,12.51,12.74,116100,12.74
NVCR,2016-01-04,22.00,22.812,21.41,22.549999,201700,22.549999
NVCR,2015-12-31,22.870001,23.49,22.00,22.360001,328600,22.360001
NVAX,2016-01-04,8.17,8.25,7.76,7.88,4880200,7.88
NVAX,2015-12-31,8.33,8.49,8.16,8.39,4240400,8.39
NTLS,2016-01-04,9.14,9.15,9.13,9.14,396300,9.14
NTLS,2015-12-31,9.16,9.17,9.12,9.14,309800,9.14
NUAN,2016-01-04,19.639999,19.66,19.35,19.66,1801900,19.66
NUAN,2015-12-31,20.129999,20.27,19.870001,19.889999,976800,19.889999
NVGN,2016-01-04,2.07,2.08,2.01,2.05,50700,2.05
NVGN,2015-12-31,2.10,2.10,1.98,2.09,139500,2.09
NMRX,2016-01-04,6.78,6.78,6.27,6.40,20100,6.40
NMRX,2015-12-31,6.45,6.50,6.40,6.42,51400,6.42
MIFI,2016-01-04,1.67,1.68,1.59,1.66,260500,1.66
MIFI,2015-12-31,1.67,1.70,1.65,1.67,282900,1.67
NUTR,2016-01-04,25.639999,26.60,24.040001,24.49,73500,24.49
NUTR,2015-12-31,25.74,26.549999,25.610001,25.82,22300,25.82
TNET,2016-01-04,18.950001,18.98,18.459999,18.780001,421600,18.780001
TNET,2015-12-31,19.309999,19.50,19.15,19.35,259100,19.35
TPVG,2016-01-04,12.04,12.22,11.759,12.17,84800,12.17
TPVG,2015-12-31,11.95,12.17,11.90,11.96,146400,11.96
TRN,2016-01-04,23.51,24.42,23.40,24.32,1638500,24.32
TRN,2015-12-31,23.959999,24.32,23.889999,24.02,1161300,24.02
TROX,2016-01-04,3.86,4.21,3.75,4.18,1023200,4.18
TROX,2015-12-31,4.14,4.33,3.87,3.91,791000,3.91
TSE,2016-01-04,27.75,28.139999,27.375,28.00,159800,28.00
TSE,2015-12-31,28.200001,28.530001,27.98,28.200001,68800,28.200001
GTS,2016-01-04,23.469999,23.67,22.16,22.33,200100,22.33
GTS,2015-12-31,24.370001,24.440001,23.889999,23.91,75600,23.91
TGI,2016-01-04,39.34,40.330002,39.110001,40.029999,1068700,40.029999
TGI,2015-12-31,39.66,40.099998,39.27,39.75,977900,39.75
TPVZ,2016-01-04,25.059,25.059999,24.51,25.049999,2900,25.049999
TPVZ,2015-12-31,25.149,25.24,24.950001,25.24,3900,25.24
TRUP,2016-01-04,9.57,9.86,9.28,9.30,132500,9.30
TRUP,2015-12-31,9.94,9.94,9.71,9.76,84900,9.76
TBI,2016-01-04,25.10,25.219999,24.66,24.73,248400,24.73
TBI,2015-12-31,25.85,26.27,25.58,25.76,180600,25.76
TUMI,2016-01-04,16.41,16.84,16.25,16.77,672000,16.77
TUMI,2015-12-31,17.08,17.24,16.620001,16.629999,424700,16.629999
TUP,2016-01-04,54.619999,55.060001,54.00,54.959999,389300,54.959999
TUP,2015-12-31,55.619999,56.50,55.50,55.650002,383000,55.650002
TNP,2016-01-04,7.89,7.89,7.53,7.66,411900,7.66
TNP,2015-12-31,7.63,7.98,7.53,7.92,819600,7.92
TKC,2016-01-04,8.24,8.36,8.22,8.31,508900,8.31
TKC,2015-12-31,8.64,8.67,8.45,8.49,333000,8.49
TKF,2016-01-04,7.66,7.75,7.44,7.60,81600,7.60
TKF,2015-12-31,7.87,7.87,7.75,7.78,24300,7.78
TRQ,2016-01-04,2.51,2.51,2.44,2.49,3127700,2.49
TRQ,2015-12-31,2.46,2.59,2.45,2.54,2819300,2.54
TWTR,2016-01-04,22.639999,22.84,22.110001,22.559999,15270700,22.559999
TWTR,2015-12-31,22.17,23.280001,22.15,23.139999,19405600,23.139999
TPC,2016-01-04,16.530001,16.639999,15.81,16.379999,301400,16.379999
TPC,2015-12-31,17.110001,17.32,16.67,16.74,236700,16.74
TSNU,2016-01-04,59.82,60.400002,59.82,60.16,173400,60.16
TSNU,2015-12-31,60.689999,60.970001,60.610001,60.68,49300,60.68
TWO,2016-01-04,8.03,8.24,8.03,8.21,3651300,8.21
TWO,2015-12-31,8.15,8.19,8.10,8.10,2841300,8.10
TYL,2016-01-04,172.50,172.50,165.929993,167.029999,398300,167.029999
TYL,2015-12-31,177.839996,178.720001,174.259995,174.320007,231500,174.320007
TYC,2016-01-04,31.440001,31.91,31.389999,31.790001,3466400,31.790001
TYC,2015-12-31,32.029999,32.360001,31.879999,31.889999,2109900,31.889999
TSN,2016-01-04,52.439999,53.110001,52.380001,52.959999,3562900,52.959999
TSN,2015-12-31,53.490002,53.790001,53.310001,53.330002,2337100,53.330002
USB,2016-01-04,41.75,41.82,41.110001,41.48,9161300,41.48
USB,2015-12-31,42.790001,43.139999,42.650002,42.669998,4483800,42.669998
USPH,2016-01-04,52.830002,53.84,51.580002,52.099998,138100,52.099998
USPH,2015-12-31,54.889999,54.889999,53.57,53.68,140800,53.68
SLCA,2016-01-04,18.75,19.84,18.540001,19.700001,1802900,19.700001
SLCA,2015-12-31,18.309999,19.09,18.129999,18.73,1197700,18.73
UBS,2016-01-04,18.92,19.139999,18.834999,19.129999,1934300,19.129999
UBS,2015-12-31,19.50,19.58,19.360001,19.370001,1100500,19.370001
UGI,2016-01-04,33.860001,34.369999,33.59,33.849998,1170300,33.849998
UGI,2015-12-31,34.240002,34.27,33.599998,33.759998,755800,33.759998
UCP,2016-01-04,7.12,7.12,6.80,6.88,14500,6.88
UCP,2015-12-31,6.89,7.24,6.81,7.20,25600,7.20
UPL,2016-01-04,2.35,2.55,2.32,2.53,3138100,2.53
UPL,2015-12-31,2.45,2.54,2.42,2.50,2741200,2.50
UGP,2016-01-04,14.64,14.65,14.19,14.35,964000,14.35
UGP,2015-12-31,15.24,15.34,15.18,15.25,415100,15.25
UA,2016-01-04,79.669998,80.120003,78.449997,79.660004,4616600,79.660004
UA,2015-12-31,80.889999,81.720001,80.470001,80.610001,2342900,80.610001
UMH,2016-01-04,9.96,10.10,9.70,9.78,92800,9.78
UMH,2015-12-31,10.23,10.29,10.09,10.12,43600,10.12
QQQX,2016-01-04,18.940001,19.190001,18.809999,19.030001,190300,19.030001
QQQX,2015-12-31,19.60,19.60,19.360001,19.370001,124400,19.370001
NTRI,2016-01-04,21.190001,21.379999,20.76,20.940001,376800,20.940001
NTRI,2015-12-31,21.67,21.889999,21.34,21.639999,506800,21.639999
NUVA,2016-01-04,53.209999,53.77,50.860001,52.25,425200,52.25
NUVA,2015-12-31,54.459999,54.939999,51.110001,54.110001,281200,54.110001
UFI,2016-01-04,27.77,28.10,27.280001,28.040001,101900,28.040001
UFI,2015-12-31,28.09,28.50,28.00,28.15,153800,28.15
NVEC,2016-01-04,56.09,56.240002,54.259998,54.599998,10500,54.599998
NVEC,2015-12-31,58.049999,58.50,56.18,56.18,13200,56.18
NVEE,2016-01-04,21.76,21.879999,20.40,21.280001,36200,21.280001
NVEE,2015-12-31,22.40,22.48,21.784,21.98,31600,21.98
SNOW,2016-01-04,7.76,7.80,7.52,7.65,145200,7.65
SNOW,2015-12-31,7.99,8.04,7.81,7.82,92500,7.82
NVDA,2016-01-04,32.290001,32.580002,32.040001,32.369999,8908300,32.369999
NVDA,2015-12-31,33.34,33.490002,32.959999,32.959999,3700500,32.959999
NXPI,2016-01-04,82.00,84.739998,81.550003,84.440002,2512500,84.440002
NXPI,2015-12-31,85.43,85.870003,84.150002,84.25,2135100,84.25
NXTM,2016-01-04,21.50,21.59,20.76,21.049999,792800,21.049999
NXTM,2015-12-31,22.25,22.299999,21.629999,21.91,772900,21.91
NXTD,2016-01-04,0.26,0.325,0.253,0.315,987300,0.315
NXTD,2015-12-31,0.255,0.26,0.24,0.24,128100,0.24
NYMX,2016-01-04,3.24,3.24,3.01,3.07,270500,3.07
NYMX,2015-12-31,3.38,3.55,3.28,3.28,405600,3.28
OIIM,2016-01-04,1.42,1.54,1.40,1.54,42100,1.54
OIIM,2015-12-31,1.45,1.47,1.40,1.41,148100,1.41
OVLY,2016-01-04,10.29,10.40,10.02,10.05,13400,10.05
OVLY,2015-12-31,10.01,10.40,10.01,10.40,400,10.40
OASM,2016-01-04,3.71,3.75,3.66,3.72,4500,3.72
OASM,2015-12-31,3.62,3.62,3.62,3.62,800,3.62
OCAT,2016-01-04,8.40,8.40,8.07,8.36,1093300,8.36
OCAT,2015-12-31,8.42,8.43,8.41,8.42,463200,8.42
OBCI,2016-01-04,2.07,2.27,2.07,2.11,9900,2.11
OBCI,2015-12-31,2.20,2.20,2.05,2.14,40300,2.14
OPTT,2016-01-04,2.25,2.35,2.08,2.27,10000,2.27
OPTT,2015-12-31,2.20,2.30,2.03,2.10,37600,2.10
ORIG,2016-01-04,1.60,1.69,1.56,1.69,980500,1.69
ORIG,2015-12-31,1.56,1.65,1.54,1.63,697200,1.63
OSHC,2016-01-04,17.09,17.09,16.76,16.959999,7200,16.959999
OSHC,2015-12-31,17.129999,17.25,17.129999,17.15,5200,17.15
OCFC,2016-01-04,19.879999,19.93,19.33,19.67,42300,19.67
OCFC,2015-12-31,20.809999,20.809999,19.98,20.030001,28500,20.030001
OCRX,2016-01-04,3.06,3.11,2.98,3.04,26800,3.04
OCRX,2015-12-31,3.11,3.13,3.02,3.12,54100,3.12
OFED,2016-01-04,18.65,18.65,18.65,18.65,000,18.65
OFED,2015-12-31,18.65,18.65,18.65,18.65,000,18.65
OCLR,2016-01-04,3.34,3.57,3.32,3.57,2207800,3.57
OCLR,2015-12-31,3.63,3.64,3.47,3.48,1021200,3.48
OCUL,2016-01-04,9.05,9.22,8.70,8.90,192900,8.90
OCUL,2015-12-31,9.54,9.75,9.17,9.37,132500,9.37
OCLS,2016-01-04,1.17,1.18,1.12,1.15,110200,1.15
OCLS,2015-12-31,1.15,1.18,1.12,1.15,147200,1.15
OMEX,2016-01-04,0.251,0.29,0.251,0.27,197100,0.27
OMEX,2015-12-31,0.256,0.30,0.248,0.27,631200,0.27
ODP,2016-01-04,5.51,5.67,5.46,5.49,4454700,5.49
ODP,2015-12-31,5.52,5.67,5.49,5.64,2526900,5.64
OFS,2016-01-04,11.48,11.62,11.35,11.62,62300,11.62
OFS,2015-12-31,11.47,11.69,11.46,11.48,64400,11.48
OHAI,2016-01-04,3.76,3.97,3.72,3.87,36800,3.87
OHAI,2015-12-31,3.84,3.98,3.77,3.80,136300,3.80
OVBC,2016-01-04,24.549999,24.549999,24.549999,24.549999,000,24.549999
OVBC,2015-12-31,24.58,24.90,24.24,24.549999,2200,24.549999
OHRP,2016-01-04,6.00,6.15,5.78,6.05,428700,6.05
OHRP,2015-12-31,6.18,6.22,6.01,6.14,248800,6.14
UL,2016-01-04,42.23,42.27,41.540001,42.200001,1550800,42.200001
UL,2015-12-31,43.59,43.599998,43.119999,43.119999,701300,43.119999
UN,2016-01-04,42.23,42.360001,41.549999,42.240002,2074100,42.240002
UN,2015-12-31,43.740002,43.779999,43.310001,43.32,666900,43.32
UNF,2016-01-04,102.349998,102.510002,99.660004,100.519997,99300,100.519997
UNF,2015-12-31,105.720001,105.849998,104.199997,104.199997,47000,104.199997
UNT,2016-01-04,12.28,13.03,11.95,12.38,1115400,12.38
UNT,2015-12-31,11.88,12.30,11.86,12.20,840600,12.20
UNP,2016-01-04,76.870003,79.040001,76.129997,78.970001,6890200,78.970001
UNP,2015-12-31,77.730003,79.150002,77.57,78.199997,3685000,78.199997
UIS,2016-01-04,10.89,10.89,10.41,10.68,391800,10.68
UIS,2015-12-31,11.25,11.34,11.02,11.05,350500,11.05
UDR,2016-01-04,37.52,37.57,36.66,36.970001,1649700,36.970001
UDR,2015-12-31,37.82,37.990002,36.919998,37.57,1627800,37.57
UAL,2016-01-04,55.790001,56.34,54.860001,55.610001,5591200,55.610001
UAL,2015-12-31,57.23,57.50,56.720001,57.299999,3497800,57.299999
UMC,2016-01-04,1.84,1.85,1.78,1.79,2720300,1.79
UMC,2015-12-31,1.87,1.89,1.86,1.88,221600,1.88
UZA,2016-01-04,24.860001,25.49,24.860001,25.469999,26600,25.469999
UZA,2015-12-31,25.02,25.25,25.02,25.24,12900,25.24
UZB,2016-01-04,25.42,25.57,25.42,25.465,34800,25.465
UZB,2015-12-31,25.549999,25.65,25.509001,25.639999,22600,25.639999
UZC,2016-01-04,24.92,25.040001,24.73,25.030001,110100,25.030001
UZC,2015-12-31,25.049999,25.15,25.040001,25.110001,70700,25.110001
UPS,2016-01-04,95.339996,95.400002,94.059998,94.839996,3703600,94.839996
UPS,2015-12-31,96.900002,97.059998,96.010002,96.230003,2168100,96.230003
UTX,2016-01-04,94.449997,95.639999,93.959999,95.57,5359400,95.57
UTX,2015-12-31,96.410004,96.68,95.709999,96.07,2905400,96.07
URI,2016-01-04,71.110001,71.510002,68.730003,70.760002,2255500,70.760002
URI,2015-12-31,72.07,73.120003,71.989998,72.540001,1539700,72.540001
USM,2016-01-04,40.02,40.02,38.290001,38.73,158600,38.73
USM,2015-12-31,40.77,41.459999,40.700001,40.810001,38600,40.810001
UNH,2016-01-04,116.910004,116.910004,114.529999,116.459999,4962100,116.459999
UNH,2015-12-31,118.639999,119.370003,117.360001,117.639999,2360000,117.639999
UTL,2016-01-04,35.50,35.50,34.75,35.209999,49300,35.209999
UTL,2015-12-31,36.23,36.23,35.419998,35.880001,49100,35.880001
UNVR,2016-01-04,16.780001,16.780001,16.08,16.389999,302000,16.389999
UNVR,2015-12-31,16.860001,17.24,16.379999,17.01,194600,17.01
UVV,2016-01-04,55.080002,55.75,54.810001,55.369999,176000,55.369999
UVV,2015-12-31,56.240002,56.68,55.549999,56.080002,137600,56.080002
UAM,2016-01-04,6.92,6.95,6.72,6.77,156100,6.77
UAM,2015-12-31,7.06,7.15,7.00,7.00,240300,7.00
UHT,2016-01-04,49.43,49.650002,48.560001,48.84,57500,48.84
UHT,2015-12-31,51.419998,51.419998,50.009998,50.009998,54400,50.009998
UVE,2016-01-04,22.84,22.84,21.709999,22.49,863400,22.49
UVE,2015-12-31,23.99,23.99,23.00,23.18,539000,23.18
UTI,2016-01-04,4.71,4.75,4.31,4.33,159800,4.33
UTI,2015-12-31,4.44,4.68,4.33,4.66,153400,4.66
UHS,2016-01-04,117.459999,119.190002,116.50,117.919998,680700,117.919998
UHS,2015-12-31,119.099998,121.160004,118.839996,119.489998,346500,119.489998
UE,2016-01-04,23.219999,23.49,22.940001,23.08,694600,23.08
UE,2015-12-31,23.73,23.879999,23.450001,23.450001,637500,23.450001
UNM,2016-01-04,32.360001,32.75,32.240002,32.75,1286900,32.75
UNM,2015-12-31,33.259998,33.700001,32.610001,33.290001,841600,33.290001
UBP,2016-01-04,17.77,17.950001,17.77,17.950001,2600,17.950001
UBP,2015-12-31,17.82,17.85,17.77,17.799999,800,17.799999
USAC,2016-01-04,11.64,11.88,11.38,11.76,158800,11.76
USAC,2015-12-31,11.00,11.51,10.84,11.49,346800,11.49
USNA,2016-01-04,126.529999,129.940002,122.019997,127.209999,220000,127.209999
USNA,2015-12-31,129.199997,130.100006,126.470001,127.75,184600,127.75
UBA,2016-01-04,19.18,19.309999,18.719999,18.799999,115600,18.799999
UBA,2015-12-31,19.59,19.59,19.23,19.24,78000,19.24
USDP,2016-01-04,7.15,7.83,7.15,7.76,70500,7.76
USDP,2015-12-31,6.79,7.30,6.45,7.24,152300,7.24
BIF,2016-01-04,7.67,7.67,7.57,7.64,96600,7.64
BIF,2015-12-31,7.75,7.79,7.70,7.74,118800,7.74
USG,2016-01-04,23.99,24.51,23.860001,24.48,1578300,24.48
USG,2015-12-31,24.24,24.530001,24.09,24.290001,951100,24.290001
ODFL,2016-01-04,58.310001,58.459999,57.330002,58.419998,943200,58.419998
ODFL,2015-12-31,58.310001,59.73,58.200001,59.07,795400,59.07
OLBK,2016-01-04,17.540001,17.540001,17.17,17.280001,14900,17.280001
OLBK,2015-12-31,17.57,17.60,17.450001,17.57,3400,17.57
OPOF,2016-01-04,17.379999,19.379999,17.379999,18.50,16900,18.50
OPOF,2015-12-31,17.02,17.49,17.01,17.16,5300,17.16
ONB,2016-01-04,13.35,13.50,13.08,13.14,823600,13.14
ONB,2015-12-31,13.65,13.80,13.55,13.56,620700,13.56
X,2016-01-04,7.85,8.14,7.62,8.14,9327400,8.14
X,2015-12-31,8.09,8.26,7.96,7.98,7511200,7.98
OSBC,2016-01-04,7.71,7.78,7.28,7.43,80200,7.43
OSBC,2015-12-31,8.01,8.06,7.83,7.84,49900,7.84
OFLX,2016-01-04,32.869999,33.259998,31.540001,32.400002,22500,32.400002
OFLX,2015-12-31,34.50,34.84,32.34,33.009998,15600,33.009998
OMER,2016-01-04,15.37,15.56,14.22,14.79,723900,14.79
OMER,2015-12-31,15.45,15.84,15.38,15.73,663400,15.73
ZEUS,2016-01-04,11.21,11.83,10.72,11.73,74600,11.73
ZEUS,2015-12-31,11.45,11.89,11.30,11.58,72300,11.58
ON,2016-01-04,9.65,9.84,9.50,9.70,4023200,9.70
ON,2015-12-31,9.96,9.97,9.78,9.80,2390900,9.80
OMCL,2016-01-04,30.690001,30.780001,29.049999,29.10,270700,29.10
OMCL,2015-12-31,31.190001,32.09,31.08,31.08,364200,31.08
OTIV,2016-01-04,0.47,0.48,0.43,0.44,73500,0.44
OTIV,2015-12-31,0.45,0.47,0.43,0.45,676700,0.45
OSBCP,2016-01-04,9.96,10.02,9.96,9.99,2800,9.99
OSBCP,2015-12-31,10.10,10.10,9.95,9.95,11700,9.95
OMED,2016-01-04,22.09,22.50,21.26,21.969999,138200,21.969999
OMED,2015-12-31,21.85,22.66,21.65,22.540001,163700,22.540001
OGXI,2016-01-04,1.15,1.23,1.15,1.17,178800,1.17
OGXI,2015-12-31,1.21,1.26,1.18,1.21,519100,1.21
ONCS,2016-01-04,2.30,2.53,2.30,2.43,34400,2.43
ONCS,2015-12-31,2.34,2.44,2.28,2.37,109400,2.37
ONTY,2016-01-04,2.19,2.19,2.03,2.04,1032400,2.04
ONTY,2015-12-31,2.33,2.34,2.20,2.22,982100,2.22
OHGI,2016-01-04,1.07,1.15,1.04,1.15,326600,1.15
OHGI,2015-12-31,1.33,1.33,1.04,1.16,773600,1.16
OTEX,2016-01-04,47.279999,48.049999,46.790001,47.650002,273600,47.650002
OTEX,2015-12-31,48.52,48.709999,47.880001,47.93,233400,47.93
ONVI,2016-01-04,3.69,3.76,3.59,3.70,17500,3.70
ONVI,2015-12-31,3.73,3.78,3.57,3.72,23500,3.72
OPXA,2016-01-04,2.78,2.87,2.60,2.68,84600,2.68
OPXA,2015-12-31,2.75,2.91,2.75,2.77,74100,2.77
OPGN,2016-01-04,1.71,1.80,1.71,1.763,3000,1.763
OPGN,2015-12-31,1.93,1.95,1.78,1.90,24500,1.90
OPHT,2016-01-04,76.370003,77.00,70.519997,73.220001,639200,73.220001
OPHT,2015-12-31,77.639999,79.669998,76.959999,78.529999,252900,78.529999
OCC,2016-01-04,2.90,2.90,2.83,2.85,1100,2.85
OCC,2015-12-31,2.82,2.95,2.82,2.83,5100,2.83
OBAS,2016-01-04,7.94,8.24,6.70,8.20,2400,8.20
OBAS,2015-12-31,7.31,7.31,7.31,7.31,600,7.31
VFC,2016-01-04,60.689999,61.130001,60.259998,60.869999,3611900,60.869999
VFC,2015-12-31,62.57,62.799999,62.23,62.25,1581600,62.25
MTN,2016-01-04,126.669998,126.669998,123.209999,124.150002,351100,124.150002
MTN,2015-12-31,130.089996,130.259995,127.989998,127.989998,153100,127.989998
EGY,2016-01-04,1.59,1.70,1.54,1.69,248700,1.69
EGY,2015-12-31,1.49,1.64,1.49,1.60,490600,1.60
VALE,2016-01-04,3.17,3.24,3.15,3.16,12570100,3.16
VALE,2015-12-31,3.24,3.33,3.22,3.29,7880300,3.29
VRX,2016-01-04,98.059998,101.50,95.800003,98.50,9100600,98.50
VRX,2015-12-31,101.489998,104.139999,100.620003,101.650002,5790500,101.650002
VLO,2016-01-04,70.379997,71.669998,68.709999,69.940002,6603500,69.940002
VLO,2015-12-31,71.150002,71.75,70.269997,70.709999,3173200,70.709999
VLP,2016-01-04,51.040001,51.299999,49.720001,50.450001,105100,50.450001
VLP,2015-12-31,49.16,51.610001,49.110001,51.610001,194400,51.610001
VR,2016-01-04,45.77,46.02,45.209999,45.599998,1217900,45.599998
VR,2015-12-31,46.630001,46.91,46.040001,46.290001,296100,46.290001
VLY,2016-01-04,9.70,9.76,9.53,9.56,3059800,9.56
VLY,2015-12-31,9.95,9.99,9.84,9.85,2186000,9.85
VMI,2016-01-04,104.699997,105.940002,103.809998,105.879997,203200,105.879997
VMI,2015-12-31,105.910004,107.129997,104.93,106.019997,156700,106.019997
VNTV,2016-01-04,46.560001,46.810001,46.23,46.689999,2384700,46.689999
VNTV,2015-12-31,47.450001,48.07,47.189999,47.419998,989800,47.419998
VGR,2016-01-04,23.33,23.34,22.950001,23.08,662900,23.08
VGR,2015-12-31,23.780001,23.870001,23.559999,23.59,484200,23.59
VAR,2016-01-04,79.730003,80.25,78.080002,78.650002,1204400,78.650002
VAR,2015-12-31,80.919998,81.480003,80.800003,80.800003,413600,80.800003
VAL,2016-01-04,82.230003,82.82,81.489998,82.769997,731800,82.769997
VAL,2015-12-31,83.279999,83.970001,82.800003,82.949997,280900,82.949997
VVC,2016-01-04,42.279999,42.279999,41.73,42.02,387600,42.02
VVC,2015-12-31,43.439999,43.48,42.419998,42.419998,311100,42.419998
VEC,2016-01-04,20.40,20.68,19.76,19.860001,68200,19.860001
VEC,2015-12-31,21.35,21.379999,20.860001,20.889999,49600,20.889999
VEDL,2016-01-04,5.41,5.49,5.36,5.44,159200,5.44
VEDL,2015-12-31,5.52,5.66,5.52,5.56,651300,5.56
VEEV,2016-01-04,28.370001,29.01,28.25,28.690001,1418200,28.690001
VEEV,2015-12-31,28.799999,29.02,28.66,28.85,432100,28.85
VTR,2016-01-04,56.00,56.799999,55.509998,56.740002,2808300,56.740002
VTR,2015-12-31,56.650002,56.950001,56.259998,56.43,2056200,56.43
VTRB,2016-01-04,26.26,26.35,25.969999,26.35,12500,26.35
VTRB,2015-12-31,25.99,26.379999,25.99,26.110001,3900,26.110001
VER,2016-01-04,7.86,7.90,7.80,7.84,4659400,7.84
VER,2015-12-31,7.94,8.01,7.91,7.92,4692300,7.92
PAY,2016-01-04,27.559999,27.879999,27.309999,27.84,1812000,27.84
PAY,2015-12-31,28.40,28.530001,28.01,28.02,1017700,28.02
VRTV,2016-01-04,35.549999,36.57,35.02,36.50,107500,36.50
VRTV,2015-12-31,38.380001,38.639999,36.099998,36.220001,58500,36.220001
VZ,2016-01-04,45.669998,45.91,45.360001,45.869999,17733400,45.869999
VZ,2015-12-31,46.52,46.650002,46.209999,46.220001,11394800,46.220001
VZA,2016-01-04,27.48,27.620001,27.48,27.59,46400,27.59
VZA,2015-12-31,27.60,27.639999,27.52,27.620001,15700,27.620001
ONTX,2016-01-04,0.95,0.95,0.91,0.92,88000,0.92
ONTX,2015-12-31,0.99,0.99,0.92,0.96,152500,0.96
OVTI,2016-01-04,28.93,29.10,28.83,29.059999,943600,29.059999
OVTI,2015-12-31,29.00,29.25,28.91,29.02,962300,29.02
VET,2016-01-04,27.00,27.42,26.469999,27.049999,72900,27.049999
VET,2015-12-31,26.76,27.23,26.65,27.139999,42900,27.139999
OPHC,2016-01-04,0.38,0.53,0.38,0.53,27400,0.53
OPHC,2015-12-31,0.38,0.53,0.35,0.37,115100,0.37
OLLI,2016-01-04,16.73,17.389999,16.129999,17.33,285800,17.33
OLLI,2015-12-31,17.00,17.23,16.75,17.01,169100,17.01
VHI,2016-01-04,1.36,1.39,1.27,1.38,100600,1.38
VHI,2015-12-31,1.23,1.37,1.23,1.34,53600,1.34
OPB,2016-01-04,36.799999,36.82,35.209999,35.310001,286800,35.310001
OPB,2015-12-31,37.490002,37.57,36.93,36.970001,60200,36.970001
ORMP,2016-01-04,8.50,8.54,8.25,8.49,45200,8.49
ORMP,2015-12-31,8.56,8.84,8.50,8.55,39000,8.55
OSUR,2016-01-04,6.35,6.43,5.98,6.35,1064000,6.35
OSUR,2015-12-31,6.54,6.55,6.42,6.44,414900,6.44
ORBC,2016-01-04,7.15,7.30,6.98,7.28,530900,7.28
ORBC,2015-12-31,7.55,7.55,7.24,7.24,282800,7.24
OREX,2016-01-04,1.71,1.72,1.63,1.71,1848600,1.71
OREX,2015-12-31,1.82,1.88,1.64,1.72,2766600,1.72
ORLY,2016-01-04,248.449997,250.960007,243.710007,246.110001,1191800,246.110001
ORLY,2015-12-31,255.949997,257.410004,253.419998,253.419998,410200,253.419998
ORBK,2016-01-04,22.09,22.09,21.49,21.85,294900,21.85
ORBK,2015-12-31,22.34,22.540001,22.129999,22.129999,127800,22.129999
OESX,2016-01-04,2.18,2.23,2.02,2.19,47100,2.19
OESX,2015-12-31,2.01,2.18,1.98,2.17,120800,2.17
SEED,2016-01-04,1.36,1.39,1.36,1.38,4200,1.38
SEED,2015-12-31,1.35,1.45,1.35,1.43,52600,1.43
ORIT,2016-01-04,16.209999,16.42,15.72,15.85,353600,15.85
ORIT,2015-12-31,16.82,16.91,16.440001,16.50,126700,16.50
OFIX,2016-01-04,38.540001,39.16,38.02,38.50,118000,38.50
OFIX,2015-12-31,39.439999,39.880001,38.98,39.209999,102000,39.209999
ORRF,2016-01-04,17.889999,17.889999,17.76,17.76,700,17.76
ORRF,2015-12-31,17.200001,17.84,16.93,17.84,1500,17.84
OSIR,2016-01-04,10.25,10.41,9.97,10.03,306100,10.03
OSIR,2015-12-31,10.35,10.48,10.30,10.38,144400,10.38
OSIS,2016-01-04,87.220001,87.220001,85.550003,86.279999,227100,86.279999
OSIS,2015-12-31,89.959999,90.290001,88.639999,88.660004,97900,88.660004
OTEL,2016-01-04,6.94,7.01,6.94,7.01,1100,7.01
OTEL,2015-12-31,6.94,7.03,6.94,7.03,3100,7.03
OSN,2016-01-04,0.82,0.82,0.82,0.82,100,0.82
OSN,2015-12-31,0.76,0.76,0.75,0.76,6400,0.76
OTIC,2016-01-04,27.15,27.23,25.700001,26.030001,195300,26.030001
OTIC,2015-12-31,27.35,28.280001,26.809999,27.75,187400,27.75
OTTR,2016-01-04,26.40,26.59,26.110001,26.43,122800,26.43
OTTR,2015-12-31,26.99,27.549999,26.52,26.629999,110900,26.629999
OVAS,2016-01-04,9.44,9.93,9.00,9.24,736200,9.24
OVAS,2015-12-31,9.42,9.87,9.09,9.77,482200,9.77
OXBR,2016-01-04,5.10,5.39,4.70,5.22,21900,5.22
OXBR,2015-12-31,5.50,5.82,5.50,5.72,9900,5.72
OSTK,2016-01-04,12.12,12.28,11.68,11.95,109400,11.95
OSTK,2015-12-31,12.06,12.45,11.90,12.28,170300,12.28
OUTR,2016-01-04,36.299999,36.619999,34.939999,36.040001,1013400,36.040001
OUTR,2015-12-31,37.25,37.889999,36.509998,36.540001,564500,36.540001
OXFD,2016-01-04,11.43,11.96,10.81,10.87,135900,10.87
OXFD,2015-12-31,11.94,11.94,11.47,11.50,33100,11.50
OXLCN,2016-01-04,24.940001,25.34,24.940001,25.309999,2300,25.309999
OXLCN,2015-12-31,25.146,25.35,25.106001,25.309999,5500,25.309999
OXLC,2016-01-04,9.96,10.01,9.57,9.97,68500,9.97
OXLC,2015-12-31,9.82,10.20,9.61,9.96,109600,9.96
VVI,2016-01-04,27.940001,28.030001,26.76,26.940001,142300,26.940001
VVI,2015-12-31,28.700001,28.77,28.219999,28.23,110400,28.23
OXLCO,2016-01-04,23.90,24.040001,23.85,23.93,4400,23.93
OXLCO,2015-12-31,23.969999,24.110001,23.969999,24.110001,6500,24.110001
OXGN,2016-01-04,0.72,0.77,0.72,0.75,70900,0.75
OXGN,2015-12-31,0.75,0.79,0.65,0.76,306200,0.76
PFIN,2016-01-04,8.82,8.82,8.01,8.53,7600,8.53
PFIN,2015-12-31,8.83,8.87,8.82,8.84,10100,8.84
VCO,2016-01-04,29.799999,29.799999,29.15,29.25,15300,29.25
VCO,2015-12-31,29.799999,30.559999,29.799999,30.559999,800,30.559999
VIPS,2016-01-04,14.37,14.48,13.96,14.05,14262500,14.05
VIPS,2015-12-31,15.10,15.61,15.10,15.27,8074400,15.27
VMEM,2016-01-04,0.88,0.95,0.86,0.90,967900,0.90
VMEM,2015-12-31,0.90,0.93,0.87,0.90,836500,0.90
VNCE,2016-01-04,4.43,4.89,4.41,4.78,665200,4.78
VNCE,2015-12-31,4.57,4.68,4.46,4.58,660700,4.58
VGI,2016-01-04,13.94,14.12,13.91,14.07,29900,14.07
VGI,2015-12-31,13.97,14.17,13.94,14.13,59900,14.13
DCA,2016-01-04,3.74,3.80,3.74,3.77,85700,3.77
DCA,2015-12-31,3.78,3.81,3.76,3.81,108500,3.81
V,2016-01-04,76.059998,76.379997,75.010002,75.699997,12082000,75.699997
V,2015-12-31,78.239998,78.800003,77.550003,77.550003,6397400,77.550003
VPG,2016-01-04,11.24,11.24,10.67,10.79,45300,10.79
VPG,2015-12-31,11.59,11.59,11.29,11.32,29300,11.32
VSH,2016-01-04,11.82,11.82,11.55,11.71,1690500,11.71
VSH,2015-12-31,12.19,12.29,12.05,12.05,1263300,12.05
VSTO,2016-01-04,43.66,45.34,43.209999,45.279999,602800,45.279999
VSTO,2015-12-31,44.939999,45.41,44.509998,44.509998,195600,44.509998
VC,2016-01-04,112.940002,114.699997,111.559998,114.080002,519500,114.080002
VC,2015-12-31,115.400002,116.480003,114.379997,114.50,446700,114.50
VSI,2016-01-04,32.25,32.799999,32.09,32.439999,288400,32.439999
VSI,2015-12-31,32.970001,32.98,32.509998,32.700001,198100,32.700001
VSLR,2016-01-04,9.38,10.07,9.38,9.92,292200,9.92
VSLR,2015-12-31,9.42,9.67,9.42,9.56,274400,9.56
VOC,2016-01-04,2.50,2.68,2.47,2.55,74500,2.55
VOC,2015-12-31,2.38,2.51,2.29,2.46,142800,2.46
VMW,2016-01-04,55.810001,56.849998,55.279999,56.299999,2016500,56.299999
VMW,2015-12-31,56.91,57.02,56.459999,56.57,1038200,56.57
VCRA,2016-01-04,12.09,12.09,11.36,11.91,195800,11.91
VCRA,2015-12-31,12.09,12.28,12.00,12.20,102000,12.20
VG,2016-01-04,5.69,5.75,5.62,5.65,1886300,5.65
VG,2015-12-31,5.81,5.84,5.71,5.74,1047100,5.74
VJET,2016-01-04,4.46,4.99,4.31,4.97,233100,4.97
VJET,2015-12-31,4.45,4.64,4.35,4.49,153200,4.49
IAE,2016-01-04,8.85,8.90,8.69,8.70,26100,8.70
IAE,2015-12-31,9.03,9.05,8.90,9.03,77000,9.03
IHD,2016-01-04,7.24,7.27,7.10,7.13,108800,7.13
IHD,2015-12-31,7.26,7.41,7.26,7.40,132700,7.40
VNO,2016-01-04,98.900002,99.330002,97.489998,98.419998,671100,98.419998
VNO,2015-12-31,101.019997,101.269997,99.889999,99.959999,570500,99.959999
VOYA,2016-01-04,36.080002,36.560001,35.77,36.52,1725300,36.52
VOYA,2015-12-31,37.080002,37.490002,36.91,36.91,970700,36.91
IGA,2016-01-04,10.27,10.33,10.19,10.30,74200,10.30
IGA,2015-12-31,10.47,10.51,10.40,10.45,102200,10.45
IGD,2016-01-04,6.94,6.98,6.86,6.98,424200,6.98
IGD,2015-12-31,7.05,7.06,7.00,7.00,367400,7.00
IDE,2016-01-04,12.15,12.15,12.00,12.12,136400,12.12
IDE,2015-12-31,12.36,12.36,12.15,12.26,143000,12.26
IRR,2016-01-04,5.40,5.46,5.34,5.44,152200,5.44
IRR,2015-12-31,5.42,5.52,5.36,5.46,165200,5.46
PPR,2016-01-04,4.97,5.03,4.96,4.97,402900,4.97
PPR,2015-12-31,4.98,5.07,4.97,5.06,1039600,5.06
IID,2016-01-04,6.21,6.30,6.19,6.29,42300,6.29
IID,2015-12-31,6.39,6.48,6.30,6.36,190800,6.36
WTI,2016-01-04,2.44,2.56,2.27,2.37,1946800,2.37
WTI,2015-12-31,2.23,2.36,2.15,2.31,1398300,2.31
VTTI,2016-01-04,20.610001,20.75,20.200001,20.709999,46700,20.709999
VTTI,2015-12-31,19.98,20.969999,19.98,20.73,33100,20.73
VMC,2016-01-04,93.50,93.50,89.910004,92.419998,1569800,92.419998
VMC,2015-12-31,95.120003,96.07,94.519997,94.970001,689000,94.970001
PTSI,2016-01-04,26.75,27.40,25.469999,26.139999,27600,26.139999
PTSI,2015-12-31,26.84,28.25,26.84,27.59,24900,27.59
WPC,2016-01-04,58.630001,58.990002,58.360001,58.959999,350600,58.959999
WPC,2015-12-31,59.41,59.630001,58.73,59.00,386300,59.00
PACE,2016-01-04,9.90,9.90,9.90,9.90,000,9.90
PACE,2015-12-31,9.90,9.90,9.90,9.90,100,9.90
PCAR,2016-01-04,46.50,47.389999,45.869999,47.16,2848400,47.16
PCAR,2015-12-31,47.779999,48.049999,47.389999,47.400002,1329700,47.400002
PACEU,2016-01-04,10.01,10.10,10.00,10.10,105200,10.10
PACEU,2015-12-31,10.08,10.20,10.02,10.20,7100,10.20
PACB,2016-01-04,12.99,13.40,12.43,13.19,2850200,13.19
PACB,2015-12-31,13.50,14.00,13.05,13.13,3324400,13.13
PCBK,2016-01-04,14.68,14.68,14.04,14.54,70000,14.54
PCBK,2015-12-31,15.19,15.19,14.85,14.88,32800,14.88
PEIX,2016-01-04,4.70,4.90,4.61,4.85,747400,4.85
PEIX,2015-12-31,4.56,4.82,4.50,4.78,559900,4.78
PMBC,2016-01-04,7.04,7.18,6.97,7.08,13000,7.08
PMBC,2015-12-31,7.15,7.18,7.00,7.13,20200,7.13
PAACU,2016-01-04,10.14,10.14,10.14,10.14,100,10.14
PAACU,2015-12-31,10.05,10.05,10.05,10.05,100,10.05
PAAC,2016-01-04,9.90,9.90,9.90,9.90,100,9.90
PAAC,2015-12-31,9.85,9.85,9.85,9.85,300,9.85
PPBI,2016-01-04,20.91,21.059999,20.08,20.23,113400,20.23
PPBI,2015-12-31,21.66,21.66,21.209999,21.25,66400,21.25
PSUN,2016-01-04,0.25,0.25,0.23,0.23,101700,0.23
PSUN,2015-12-31,0.23,0.24,0.22,0.24,293600,0.24
PCRX,2016-01-04,75.00,76.449997,72.419998,75.629997,847800,75.629997
PCRX,2015-12-31,76.559998,78.629997,76.269997,76.790001,395500,76.790001
PACW,2016-01-04,42.16,42.549999,41.310001,42.150002,1078400,42.150002
PACW,2015-12-31,43.450001,44.099998,43.049999,43.099998,455600,43.099998
PTIE,2016-01-04,1.72,1.80,1.70,1.75,89000,1.75
PTIE,2015-12-31,1.76,1.80,1.72,1.75,125900,1.75
PANL,2016-01-04,2.65,2.839,2.65,2.69,4600,2.69
PANL,2015-12-31,2.61,2.686,2.61,2.64,14600,2.64
PAAS,2016-01-04,6.67,6.86,6.58,6.76,2097900,6.76
PAAS,2015-12-31,6.49,6.58,6.42,6.50,1384200,6.50
PNRA,2016-01-04,192.860001,193.360001,189.860001,190.880005,444700,190.880005
PNRA,2015-12-31,194.630005,196.630005,194.009995,194.779999,327500,194.779999
PZZA,2016-01-04,54.970001,55.639999,54.150002,54.91,593000,54.91
PZZA,2015-12-31,56.380001,57.77,55.529999,55.869999,396000,55.869999
FRSH,2016-01-04,11.26,11.62,10.61,10.92,160400,10.92
FRSH,2015-12-31,11.30,11.49,11.211,11.26,262100,11.26
PRGN,2016-01-04,0.15,0.16,0.14,0.15,35000,0.15
PRGN,2015-12-31,0.15,0.17,0.15,0.16,114600,0.16
PRGNL,2016-01-04,4.35,4.35,4.35,4.35,000,4.35
PRGNL,2015-12-31,4.03,4.35,4.03,4.35,12200,4.35
PRTK,2016-01-04,18.58,19.389999,17.940001,18.23,136700,18.23
PRTK,2015-12-31,18.299999,19.629999,18.299999,18.969999,58500,18.969999
PRXL,2016-01-04,67.25,67.480003,65.800003,66.970001,964800,66.970001
PRXL,2015-12-31,68.599998,69.339996,68.099998,68.120003,639500,68.120003
PCYG,2016-01-04,11.71,11.79,11.38,11.58,26500,11.58
PCYG,2015-12-31,11.92,11.96,11.64,11.91,54700,11.91
GRA,2016-01-04,98.00,98.150002,96.709999,97.25,752100,97.25
GRA,2015-12-31,99.730003,100.690002,98.900002,99.589996,244500,99.589996
WRB,2016-01-04,54.16,54.16,52.939999,53.299999,732700,53.299999
WRB,2015-12-31,55.619999,55.619999,54.75,54.75,1385600,54.75
GWW,2016-01-04,199.550003,202.130005,197.770004,202.119995,704000,202.119995
GWW,2015-12-31,203.860001,205.279999,202.240005,202.589996,494100,202.589996
WNC,2016-01-04,11.63,11.97,11.50,11.93,1705600,11.93
WNC,2015-12-31,11.99,12.08,11.83,11.83,639500,11.83
WDR,2016-01-04,27.469999,28.309999,27.07,28.280001,1425500,28.280001
WDR,2015-12-31,28.379999,29.110001,28.01,28.66,579200,28.66
WAGE,2016-01-04,44.650002,44.73,41.700001,42.27,510900,42.27
WAGE,2015-12-31,44.380001,45.68,43.900002,45.369999,349300,45.369999
DIS,2016-01-04,103.120003,103.43,101.730003,102.980003,12462500,102.980003
DIS,2015-12-31,106.139999,106.309998,105.059998,105.080002,6609500,105.080002
WAC,2016-01-04,13.93,14.64,13.11,14.33,314500,14.33
WAC,2015-12-31,14.26,14.68,14.15,14.22,190700,14.22
WRE,2016-01-04,26.950001,27.059999,26.33,26.48,524900,26.48
WRE,2015-12-31,27.49,27.49,27.049999,27.059999,332700,27.059999
WD,2016-01-04,28.33,28.639999,27.450001,28.530001,386100,28.530001
WD,2015-12-31,28.940001,29.190001,28.379999,28.809999,250400,28.809999
WBC,2016-01-04,100.239998,102.059998,99.410004,101.150002,455200,101.150002
WBC,2015-12-31,102.32,103.07,102.220001,102.260002,494700,102.260002
WMT,2016-01-04,60.50,61.490002,60.360001,61.459999,11905900,61.459999
WMT,2015-12-31,61.330002,61.720001,61.169998,61.299999,6555100,61.299999
WCN,2016-01-04,55.720001,55.720001,54.389999,54.82,834100,54.82
WCN,2015-12-31,56.639999,57.09,56.290001,56.32,1610500,56.32
WM,2016-01-04,52.599998,52.610001,52.00,52.450001,2060800,52.450001
WM,2015-12-31,53.830002,53.970001,53.349998,53.369999,1053100,53.369999
WSO,2016-01-04,115.970001,116.099998,113.949997,115.370003,200600,115.370003
WSO,2015-12-31,117.260002,118.419998,116.830002,117.129997,156100,117.129997
WAT,2016-01-04,132.559998,133.020004,129.130005,130.350006,496100,130.350006
WAT,2015-12-31,134.979996,135.869995,134.580002,134.580002,318700,134.580002
WTS,2016-01-04,47.919998,48.470001,47.029999,48.380001,260100,48.380001
WTS,2015-12-31,50.049999,50.720001,49.509998,49.669998,112800,49.669998
WPP,2016-01-04,10.23,10.24,10.22,10.22,781700,10.22
WPP,2015-12-31,10.24,10.25,10.23,10.23,286500,10.23
W,2016-01-04,45.50,46.299999,44.07,44.189999,1051200,44.189999
W,2015-12-31,48.43,48.650002,47.25,47.619999,759300,47.619999
WBS,2016-01-04,36.740002,36.799999,35.779999,36.049999,1096200,36.049999
WBS,2015-12-31,37.48,37.860001,37.189999,37.189999,512700,37.189999
WEC,2016-01-04,50.93,51.32,50.529999,51.32,1873100,51.32
WEC,2015-12-31,51.98,52.099998,51.009998,51.310001,1097700,51.310001
WTW,2016-01-04,21.34,21.93,20.52,21.719999,4996600,21.719999
WTW,2015-12-31,23.610001,24.799999,22.25,22.799999,12379000,22.799999
WCIC,2016-01-04,22.08,22.08,21.379999,21.93,230400,21.93
WCIC,2015-12-31,22.50,22.57,22.120001,22.280001,117200,22.280001
WMK,2016-01-04,44.02,44.02,42.560001,43.240002,64500,43.240002
WMK,2015-12-31,45.68,45.75,44.169998,44.299999,47900,44.299999
WRI,2016-01-04,34.23,34.330002,33.77,34.169998,830200,34.169998
WRI,2015-12-31,34.869999,35.029999,34.560001,34.580002,512100,34.580002
WFT,2016-01-04,8.40,8.70,8.29,8.64,10719400,8.64
WFT,2015-12-31,8.20,8.55,8.10,8.39,6664900,8.39
WCG,2016-01-04,78.209999,78.209999,75.779999,76.449997,475000,76.449997
WCG,2015-12-31,78.879997,79.580002,77.839996,78.209999,321800,78.209999
PSTB,2016-01-04,7.30,7.41,7.21,7.40,351500,7.40
PSTB,2015-12-31,7.58,7.58,7.31,7.32,61600,7.32
PRKR,2016-01-04,0.23,0.26,0.22,0.25,136200,0.25
PRKR,2015-12-31,0.25,0.27,0.22,0.23,803600,0.23
PKBK,2016-01-04,12.50,12.50,12.50,12.50,2600,12.50
PKBK,2015-12-31,12.67,12.67,12.48,12.48,4300,12.48
PBHC,2016-01-04,13.07,13.08,12.74,12.95,9700,12.95
PBHC,2015-12-31,12.95,13.32,12.82,12.90,1400,12.90
PARN,2016-01-04,3.72,3.90,3.71,3.854,17200,3.854
PARN,2015-12-31,3.70,3.90,3.70,3.88,8100,3.88
PKOH,2016-01-04,36.02,36.049999,34.27,34.669998,41600,34.669998
PKOH,2015-12-31,36.43,37.299999,35.75,36.779999,56200,36.779999
PTNR,2016-01-04,4.50,4.56,4.42,4.52,33300,4.52
PTNR,2015-12-31,4.39,4.40,4.29,4.37,15100,4.37
PNBK,2016-01-04,15.50,15.50,15.50,15.50,100,15.50
PNBK,2015-12-31,14.55,14.55,14.55,14.55,000,14.55
PATK,2016-01-04,42.900002,43.400002,41.060001,41.650002,214800,41.650002
PATK,2015-12-31,43.009998,44.00,42.650002,43.50,283400,43.50
PEGI,2016-01-04,20.41,21.01,19.91,20.290001,1278600,20.290001
PEGI,2015-12-31,20.790001,21.129999,20.40,20.91,709700,20.91
PATI,2016-01-04,22.50,23.200001,21.879999,22.98,1100,22.98
PATI,2015-12-31,22.02,22.52,22.00,22.50,4300,22.50
PTEN,2016-01-04,15.03,15.35,14.54,15.18,4975900,15.18
PTEN,2015-12-31,15.09,15.40,14.89,15.08,4049300,15.08
PDCO,2016-01-04,44.389999,44.389999,43.25,43.59,1125400,43.59
PDCO,2015-12-31,45.189999,45.66,45.09,45.209999,577700,45.209999
PAYX,2016-01-04,52.00,52.110001,51.029999,51.549999,3011300,51.549999
PAYX,2015-12-31,53.450001,53.740002,52.619999,52.889999,1976500,52.889999
PCTY,2016-01-04,39.849998,40.00,37.700001,38.560001,363900,38.560001
PCTY,2015-12-31,41.869999,42.639999,40.490002,40.549999,169600,40.549999
PYDS,2016-01-04,1.99,2.15,1.99,1.99,61200,1.99
PYDS,2015-12-31,2.04,2.05,1.99,1.99,28500,1.99
PYPL,2016-01-04,35.130001,35.560001,34.279999,34.75,12231100,34.75
PYPL,2015-12-31,36.299999,36.50,36.050999,36.200001,4453800,36.200001
PCCC,2016-01-04,22.23,22.32,21.83,22.200001,65700,22.200001
PCCC,2015-12-31,22.440001,23.00,22.440001,22.639999,49200,22.639999
PCMI,2016-01-04,9.79,9.92,9.64,9.65,15400,9.65
PCMI,2015-12-31,9.80,9.94,9.63,9.93,13600,9.93
PCTI,2016-01-04,4.49,4.75,4.41,4.69,39100,4.69
PCTI,2015-12-31,4.50,4.60,4.50,4.55,95300,4.55
PDFS,2016-01-04,10.63,10.72,10.12,10.41,124700,10.41
PDFS,2015-12-31,11.12,11.17,10.79,10.84,140700,10.84
PDCE,2016-01-04,53.400002,55.59,52.52,54.209999,919300,54.209999
PDCE,2015-12-31,54.009998,54.889999,53.369999,53.380001,729200,53.380001
PDLI,2016-01-04,3.47,3.50,3.40,3.46,2144200,3.46
PDLI,2015-12-31,3.52,3.59,3.46,3.54,2499800,3.54
PDVW,2016-01-04,26.959999,27.02,25.43,26.709999,79100,26.709999
PDVW,2015-12-31,28.629999,29.559999,27.320999,27.50,51300,27.50
PEGA,2016-01-04,27.040001,27.309999,26.780001,27.059999,216500,27.059999
PEGA,2015-12-31,27.969999,28.17,27.50,27.50,109200,27.50
SKIS,2016-01-04,6.09,6.20,5.87,6.17,74200,6.17
SKIS,2015-12-31,5.95,6.07,5.82,6.01,85200,6.01
PGC,2016-01-04,20.389999,20.389999,19.52,19.99,63900,19.99
PGC,2015-12-31,20.809999,20.92,20.549999,20.620001,40600,20.620001
EOD,2016-01-04,5.89,5.90,5.74,5.85,252500,5.85
EOD,2015-12-31,5.90,5.92,5.89,5.92,179800,5.92
WFC,2016-01-04,53.09,53.27,52.299999,52.91,25653900,52.91
WFC,2015-12-31,54.509998,54.950001,54.220001,54.360001,10553300,54.360001
WAIR,2016-01-04,11.79,11.92,11.37,11.50,577200,11.50
WAIR,2015-12-31,11.82,12.03,11.74,11.97,435200,11.97
HCN,2016-01-04,67.769997,68.459999,67.110001,68.389999,2421000,68.389999
HCN,2015-12-31,68.279999,68.510002,67.650002,68.029999,1449400,68.029999
WCC,2016-01-04,43.09,44.139999,42.849998,44.09,582900,44.09
WCC,2015-12-31,44.200001,44.419998,43.68,43.68,520500,43.68
WST,2016-01-04,59.279999,59.459999,56.959999,57.599998,467200,57.599998
WST,2015-12-31,61.810001,61.939999,60.189999,60.220001,269500,60.220001
WR,2016-01-04,42.110001,42.400002,41.98,42.369999,756700,42.369999
WR,2015-12-31,43.049999,43.049999,42.200001,42.41,666300,42.41
WAL,2016-01-04,34.57,35.380001,34.470001,35.130001,1402200,35.130001
WAL,2015-12-31,36.02,36.380001,35.709999,35.860001,1009900,35.860001
WEA,2016-01-04,12.16,12.26,12.04,12.25,30200,12.25
WEA,2015-12-31,12.15,12.30,12.09,12.16,51200,12.16
ESD,2016-01-04,13.67,13.83,13.53,13.82,250100,13.82
ESD,2015-12-31,13.65,13.78,13.61,13.73,319500,13.73
GDO,2016-01-04,15.80,15.96,15.71,15.80,135600,15.80
GDO,2015-12-31,15.71,15.88,15.71,15.80,62800,15.80
EMD,2016-01-04,9.65,9.80,9.64,9.80,89100,9.80
EMD,2015-12-31,9.69,9.78,9.68,9.73,125200,9.73
EHI,2016-01-04,8.68,8.75,8.61,8.75,169100,8.75
EHI,2015-12-31,8.65,8.75,8.65,8.72,118800,8.72
GDF,2016-01-04,7.65,7.78,7.61,7.78,48800,7.78
GDF,2015-12-31,7.77,7.86,7.71,7.73,283900,7.73
HIX,2016-01-04,6.25,6.38,6.24,6.38,678500,6.38
HIX,2015-12-31,6.31,6.36,6.25,6.31,776800,6.31
HIO,2016-01-04,4.67,4.67,4.60,4.65,341800,4.65
HIO,2015-12-31,4.65,4.71,4.63,4.69,404000,4.69
HYI,2016-01-04,13.96,14.06,13.94,14.06,95600,14.06
HYI,2015-12-31,14.00,14.15,13.98,14.10,159600,14.10
IGI,2016-01-04,20.17,20.219999,20.129999,20.129999,12600,20.129999
IGI,2015-12-31,20.049999,20.35,20.049999,20.17,20100,20.17
MHY,2016-01-04,4.47,4.56,4.47,4.53,239900,4.53
MHY,2015-12-31,4.52,4.58,4.49,4.52,201800,4.52
MMU,2016-01-04,14.24,14.26,14.17,14.22,68900,14.22
MMU,2015-12-31,14.18,14.25,14.16,14.18,62000,14.18
WMC,2016-01-04,10.09,10.38,10.05,10.37,558800,10.37
WMC,2015-12-31,10.28,10.36,10.21,10.22,612100,10.22
DMO,2016-01-04,23.200001,23.60,23.200001,23.58,43100,23.58
DMO,2015-12-31,23.32,23.610001,23.32,23.549999,70000,23.549999
MTT,2016-01-04,24.08,24.469999,24.08,24.360001,13500,24.360001
MTT,2015-12-31,24.129999,24.299999,23.969999,24.24,17000,24.24
MHF,2016-01-04,7.83,7.86,7.82,7.85,15100,7.85
MHF,2015-12-31,7.90,7.91,7.80,7.80,97600,7.80
MNP,2016-01-04,15.60,15.64,15.52,15.64,31900,15.64
MNP,2015-12-31,15.55,15.65,15.55,15.61,33700,15.61
GFY,2016-01-04,15.91,15.92,15.91,15.92,1000,15.92
GFY,2015-12-31,15.75,15.90,15.75,15.83,14100,15.83
SBW,2016-01-04,9.95,10.06,9.93,10.06,15900,10.06
SBW,2015-12-31,9.98,10.09,9.98,10.08,90600,10.08
WIW,2016-01-04,10.27,10.37,10.27,10.36,49300,10.36
WIW,2015-12-31,10.25,10.29,10.24,10.29,172400,10.29
PCO,2016-01-04,0.50,0.55,0.50,0.50,283300,0.50
PCO,2015-12-31,0.55,0.55,0.50,0.50,320800,0.50
PENN,2016-01-04,15.66,15.83,15.39,15.80,1089400,15.80
PENN,2015-12-31,16.129999,16.26,15.92,16.02,498300,16.02
PFLT,2016-01-04,11.30,11.54,11.01,11.45,126000,11.45
PFLT,2015-12-31,11.21,11.45,11.21,11.25,220900,11.25
WIA,2016-01-04,10.59,10.62,10.57,10.62,41600,10.62
WIA,2015-12-31,10.61,10.66,10.56,10.57,128100,10.57
PNNT,2016-01-04,6.14,6.26,6.02,6.22,525200,6.22
PNNT,2015-12-31,5.98,6.26,5.97,6.18,712100,6.18
PTXP,2016-01-04,12.81,13.21,12.22,13.15,27600,13.15
PTXP,2015-12-31,12.21,13.22,12.21,12.93,38400,12.93
PWOD,2016-01-04,42.139999,42.139999,40.470001,40.720001,9300,40.720001
PWOD,2015-12-31,42.68,42.68,42.459999,42.459999,3900,42.459999
PEBO,2016-01-04,18.530001,18.620001,18.139999,18.360001,59700,18.360001
PEBO,2015-12-31,19.389999,19.690001,18.780001,18.84,36300,18.84
PEBK,2016-01-04,19.10,19.129999,19.10,19.129999,6800,19.129999
PEBK,2015-12-31,19.35,19.35,19.32,19.34,800,19.34
PFBX,2016-01-04,8.92,8.92,8.92,8.92,400,8.92
PFBX,2015-12-31,9.10,9.10,9.00,9.00,6600,9.00
PUB,2016-01-04,17.129999,17.15,16.690001,17.030001,22600,17.030001
PUB,2015-12-31,17.309999,17.370001,17.145,17.209999,7500,17.209999
PBCT,2016-01-04,15.85,15.94,15.64,15.77,4500100,15.77
PBCT,2015-12-31,16.25,16.360001,16.139999,16.15,2073100,16.15
PPHMP,2016-01-04,22.200001,22.889999,21.75,22.889999,7600,22.889999
PPHMP,2015-12-31,21.75,21.75,21.75,21.75,600,21.75
PFMT,2016-01-04,1.75,1.89,1.73,1.85,79500,1.85
PFMT,2015-12-31,1.71,1.87,1.70,1.79,139900,1.79
PFIS,2016-01-04,37.66,37.669998,36.16,36.869999,15800,36.869999
PFIS,2015-12-31,39.310001,40.16,38.00,38.080002,15100,38.080002
PRCP,2016-01-04,7.57,7.91,7.40,7.83,17100,7.83
PRCP,2015-12-31,7.73,7.79,7.56,7.79,27200,7.79
PRFT,2016-01-04,16.780001,17.049999,16.67,16.790001,227900,16.790001
PRFT,2015-12-31,17.52,17.709999,17.110001,17.120001,147700,17.120001
PERI,2016-01-04,3.06,3.25,2.85,3.00,1675200,3.00
PERI,2015-12-31,3.81,3.84,3.53,3.63,286200,3.63
PESI,2016-01-04,3.72,3.73,3.65,3.65,1700,3.65
PESI,2015-12-31,3.74,3.75,3.72,3.72,6400,3.72
PPHM,2016-01-04,1.16,1.17,1.13,1.16,1090900,1.16
PPHM,2015-12-31,1.17,1.18,1.14,1.17,1380400,1.17
PERF,2016-01-04,2.46,2.57,2.35,2.35,6800,2.35
PERF,2015-12-31,2.42,2.44,2.35,2.44,11700,2.44
PRSN,2016-01-04,0.23,0.28,0.23,0.25,266000,0.25
PRSN,2015-12-31,0.25,0.27,0.23,0.24,142700,0.24
PERY,2016-01-04,18.17,18.219999,17.690001,18.18,101300,18.18
PERY,2015-12-31,18.860001,19.059999,18.389999,18.42,81600,18.42
WNRL,2016-01-04,24.370001,25.209999,23.959999,25.00,105600,25.00
WNRL,2015-12-31,23.08,26.27,22.02,24.530001,324100,24.530001
PTX,2016-01-04,2.83,2.96,2.81,2.90,1052800,2.90
PTX,2015-12-31,2.82,3.01,2.82,2.95,1490100,2.95
WGP,2016-01-04,36.66,37.07,35.18,37.07,210600,37.07
WGP,2015-12-31,34.07,36.41,33.77,36.290001,324100,36.290001
WES,2016-01-04,47.689999,48.50,46.549999,48.290001,651800,48.290001
WES,2015-12-31,45.18,47.990002,44.560001,47.529999,443700,47.529999
WNR,2016-01-04,35.299999,36.990002,35.240002,36.709999,3102300,36.709999
WNR,2015-12-31,35.049999,35.720001,34.580002,35.619999,1971300,35.619999
WU,2016-01-04,17.559999,17.639999,17.379999,17.620001,5871500,17.620001
WU,2015-12-31,18.10,18.190001,17.91,17.91,2210000,17.91
WAB,2016-01-04,69.919998,70.57,69.470001,70.160004,1841200,70.160004
WAB,2015-12-31,70.699997,71.610001,69.790001,71.120003,838300,71.120003
WLK,2016-01-04,53.93,54.07,52.16,53.599998,646300,53.599998
WLK,2015-12-31,54.450001,55.34,54.00,54.32,275900,54.32
WLKP,2016-01-04,21.809999,22.23,21.23,21.32,659200,21.32
WLKP,2015-12-31,22.461,22.75,22.10,22.18,69400,22.18
WMLP,2016-01-04,4.37,4.67,4.35,4.36,13600,4.36
WMLP,2015-12-31,4.37,4.37,3.83,4.00,21800,4.00
WRK,2016-01-04,44.810001,45.529999,44.395,45.52,1642700,45.52
WRK,2015-12-31,45.450001,46.355,45.400002,45.619999,970900,45.619999
WBK,2016-01-04,23.459999,23.77,23.280001,23.74,350700,23.74
WBK,2015-12-31,24.27,24.40,24.200001,24.23,115100,24.23
WHG,2016-01-04,51.299999,51.299999,49.689999,50.380001,19200,50.380001
WHG,2015-12-31,53.02,53.279999,52.00,52.09,26900,52.09
WEX,2016-01-04,87.480003,88.040001,84.559998,85.519997,431900,85.519997
WEX,2015-12-31,88.809998,90.389999,88.089996,88.400002,212200,88.400002
PGLC,2016-01-04,3.47,3.56,3.47,3.53,70100,3.53
PGLC,2015-12-31,3.48,3.56,3.45,3.51,32400,3.51
WGL,2016-01-04,62.509998,62.73,61.43,61.810001,432000,61.810001
WGL,2015-12-31,65.029999,65.029999,62.98,62.990002,339300,62.990002
PETS,2016-01-04,16.90,16.98,16.639999,16.75,272400,16.75
PETS,2015-12-31,17.790001,17.799999,17.129999,17.139999,155900,17.139999
WY,2016-01-04,29.51,29.860001,29.440001,29.83,3540200,29.83
WY,2015-12-31,30.33,30.34,29.84,29.98,2284800,29.98
PFSW,2016-01-04,12.63,12.93,12.23,12.42,198800,12.42
PFSW,2015-12-31,12.92,13.05,12.72,12.87,345200,12.87
PGTI,2016-01-04,11.20,11.38,11.02,11.18,289000,11.18
PGTI,2015-12-31,11.59,11.68,11.38,11.39,203300,11.39
PHII,2016-01-04,18.52,18.75,17.34,18.379999,4100,18.379999
PHII,2015-12-31,18.15,18.15,17.76,17.76,1700,17.76
PAHC,2016-01-04,29.700001,30.059999,29.10,29.200001,149500,29.200001
PAHC,2015-12-31,30.51,30.73,29.92,30.129999,278600,30.129999
PHIIK,2016-01-04,16.23,18.799999,16.10,18.59,104200,18.59
PHIIK,2015-12-31,17.440001,17.940001,16.41,16.41,186900,16.41
PHMD,2016-01-04,0.45,0.46,0.41,0.44,81100,0.44
PHMD,2015-12-31,0.43,0.47,0.42,0.45,110200,0.45
PLAB,2016-01-04,12.21,12.21,11.74,12.13,1119600,12.13
PLAB,2015-12-31,12.65,12.72,12.40,12.45,526700,12.45
PICO,2016-01-04,10.26,10.26,9.50,9.69,282900,9.69
PICO,2015-12-31,10.12,10.39,10.05,10.32,114600,10.32
PIRS,2016-01-04,2.28,2.35,2.22,2.29,201600,2.29
PIRS,2015-12-31,2.33,2.38,2.25,2.29,133600,2.29
PPSI,2016-01-04,3.29,3.55,3.18,3.54,3200,3.54
PPSI,2015-12-31,3.31,3.95,3.25,3.95,1000,3.95
PNK,2016-01-04,30.84,31.33,30.25,30.57,981700,30.57
PNK,2015-12-31,30.58,31.41,30.23,31.120001,694100,31.120001
PME,2016-01-04,1.35,1.36,1.35,1.36,1000,1.36
PME,2015-12-31,1.43,1.43,1.35,1.40,5800,1.40
PNFP,2016-01-04,50.310001,51.009998,49.810001,50.18,233700,50.18
PNFP,2015-12-31,52.00,52.369999,51.32,51.360001,122700,51.360001
PPC,2016-01-04,21.809999,21.98,21.25,21.879999,1567700,21.879999
PPC,2015-12-31,22.25,22.440001,21.83,22.09,942400,22.09
PXLW,2016-01-04,2.36,2.46,2.33,2.46,89300,2.46
PXLW,2015-12-31,2.39,2.47,2.31,2.38,549000,2.38
PLXS,2016-01-04,34.48,34.689999,33.75,34.220001,126000,34.220001
PLXS,2015-12-31,35.459999,35.639999,34.91,34.919998,108700,34.919998
PLPM,2016-01-04,2.99,3.08,2.79,2.99,243000,2.99
PLPM,2015-12-31,3.00,3.16,2.96,3.05,70500,3.05
PLUG,2016-01-04,2.00,2.10,1.96,2.10,2373300,2.10
PLUG,2015-12-31,2.14,2.15,2.05,2.11,2155400,2.11
PLBC,2016-01-04,8.63,8.65,8.63,8.65,900,8.65
PLBC,2015-12-31,8.69,8.69,8.68,8.68,300,8.68
PSTI,2016-01-04,1.10,1.13,1.07,1.13,469700,1.13
PSTI,2015-12-31,1.22,1.23,1.10,1.13,4508700,1.13
PMCS,2016-01-04,11.61,11.64,11.52,11.59,4437200,11.59
PMCS,2015-12-31,11.68,11.73,11.62,11.62,2322600,11.62
PBSK,2016-01-04,17.25,17.25,17.10,17.10,800,17.10
PBSK,2015-12-31,17.10,17.309999,17.040001,17.10,6700,17.10
PNTR,2016-01-04,6.17,6.17,5.70,6.16,9100,6.16
PNTR,2015-12-31,5.92,6.44,5.92,6.23,10300,6.23
PCOM,2016-01-04,9.41,9.43,9.13,9.26,16200,9.26
PCOM,2015-12-31,9.52,10.40,9.46,9.59,74900,9.59
PLCM,2016-01-04,12.35,12.43,12.18,12.25,1120800,12.25
PLCM,2015-12-31,12.79,12.98,12.59,12.59,594400,12.59
POPE,2016-01-04,63.830002,63.830002,63.830002,63.830002,100,63.830002
POPE,2015-12-31,64.07,64.07,64.07,64.07,500,64.07
POOL,2016-01-04,79.440002,79.849998,78.580002,79.169998,293700,79.169998
POOL,2015-12-31,81.300003,81.849998,80.690002,80.779999,237700,80.779999
BPOP,2016-01-04,27.690001,28.120001,27.620001,27.90,626700,27.90
BPOP,2015-12-31,28.370001,28.709999,28.34,28.34,460100,28.34
PLKI,2016-01-04,57.610001,58.25,56.52,56.959999,209300,56.959999
PLKI,2015-12-31,58.580002,58.990002,57.75,58.50,220200,58.50
WWAV,2016-01-04,38.84,39.029999,37.950001,38.810001,1683700,38.810001
WWAV,2015-12-31,38.700001,39.400002,38.299999,38.91,1392600,38.91
WTM,2016-01-04,728.00,734.02002,718.00,720.119995,11800,720.119995
WTM,2015-12-31,733.469971,739.809998,723.320007,726.809998,18200,726.809998
WHR,2016-01-04,144.399994,148.190002,142.600006,148.089996,1096300,148.089996
WHR,2015-12-31,148.119995,148.75,146.850006,146.869995,372400,146.869995
WSR,2016-01-04,11.88,11.88,11.56,11.74,128300,11.74
WSR,2015-12-31,12.13,12.15,12.00,12.01,98100,11.915
WLL,2016-01-04,9.35,9.79,9.09,9.53,13590600,9.53
WLL,2015-12-31,8.61,9.51,8.61,9.44,11016400,9.44
WHZ,2016-01-04,0.70,0.72,0.69,0.69,54700,0.69
WHZ,2015-12-31,0.69,0.73,0.69,0.71,154200,0.71
WG,2016-01-04,2.72,3.06,2.67,3.04,501100,3.04
WG,2015-12-31,2.68,2.75,2.66,2.69,81900,2.69
WMB,2016-01-04,25.52,26.59,25.32,26.24,10970200,26.24
WMB,2015-12-31,24.120001,25.82,24.049999,25.700001,9983100,25.700001
WGO,2016-01-04,19.60,19.60,18.870001,19.25,265800,19.25
WGO,2015-12-31,20.50,20.50,19.889999,19.90,215200,19.90
WSH,2016-01-04,48.02,48.110001,46.43,47.18,58402600,47.18
WSH,2015-12-31,48.75,49.279999,48.560001,48.57,3201800,48.57
WPZ,2016-01-04,27.450001,28.66,27.129999,28.450001,4193800,28.450001
WPZ,2015-12-31,26.35,27.92,26.00,27.85,2251200,27.85
WSM,2016-01-04,57.77,58.189999,57.299999,57.470001,1235400,57.470001
WSM,2015-12-31,58.490002,58.990002,58.349998,58.41,1039600,58.41
FUR,2016-01-04,12.89,12.99,12.83,12.94,198700,12.94
FUR,2015-12-31,13.01,13.05,12.95,12.97,169800,12.97
WNS,2016-01-04,30.620001,30.84,29.99,30.34,111500,30.34
WNS,2015-12-31,31.32,31.639999,30.98,31.190001,138000,31.190001
WWW,2016-01-04,16.34,16.610001,16.10,16.59,1327700,16.59
WWW,2015-12-31,17.10,17.25,16.700001,16.709999,816700,16.709999
WIT,2016-01-04,11.36,11.42,11.16,11.20,1181900,11.20
WIT,2015-12-31,11.68,11.68,11.50,11.54,489400,11.54
WDAY,2016-01-04,77.790001,78.650002,76.540001,77.760002,1425600,77.760002
WDAY,2015-12-31,79.879997,80.839996,79.269997,79.68,685700,79.68
WF,2016-01-04,21.799999,21.809999,21.360001,21.540001,7300,21.540001
WF,2015-12-31,22.549999,22.60,22.43,22.60,5900,22.60
WK,2016-01-04,17.48,17.48,16.59,16.66,94800,16.66
WK,2015-12-31,18.23,18.415001,17.57,17.57,177600,17.57
INT,2016-01-04,38.189999,38.450001,37.549999,37.880001,320100,37.880001
INT,2015-12-31,38.52,38.990002,38.259998,38.459999,206400,38.459999
WPT,2016-01-04,13.26,13.50,13.26,13.36,3200,13.36
WPT,2015-12-31,13.51,13.80,13.30,13.40,51200,13.40
WWE,2016-01-04,17.440001,18.290001,17.309999,17.610001,681200,17.610001
WWE,2015-12-31,18.440001,18.639999,17.83,17.84,493300,17.84
WOR,2016-01-04,29.639999,30.139999,29.459999,29.68,366500,29.68
WOR,2015-12-31,30.370001,30.690001,30.139999,30.139999,372400,30.139999
WPX,2016-01-04,5.68,6.01,5.47,5.77,7530500,5.77
WPX,2015-12-31,5.26,5.90,5.24,5.74,9406300,5.74
WPXP,2016-01-04,31.690001,32.48,30.521,31.469999,2300,31.469999
WPXP,2015-12-31,29.10,32.00,29.10,31.43,29500,31.43
WPG,2016-01-04,10.47,10.52,10.24,10.41,1658200,10.41
WPG,2015-12-31,10.64,10.79,10.49,10.61,1142600,10.61
XEL,2016-01-04,35.610001,35.869999,35.389999,35.700001,2812400,35.700001
XEL,2015-12-31,36.349998,36.380001,35.630001,35.91,2330400,35.91
WYN,2016-01-04,71.389999,71.459999,70.089996,70.879997,1625200,70.879997
WYN,2015-12-31,72.690002,73.230003,72.029999,72.650002,1364500,72.650002
XRX,2016-01-04,10.41,10.43,10.13,10.30,9105500,10.30
XRX,2015-12-31,10.67,10.70,10.54,10.63,6304400,10.63
XIN,2016-01-04,3.62,3.66,3.48,3.53,275200,3.53
XIN,2015-12-31,3.69,3.74,3.65,3.69,170200,3.69
XHR,2016-01-04,15.04,15.25,14.74,14.95,722800,14.95
XHR,2015-12-31,15.58,15.61,15.33,15.33,536400,15.33
XTLY,2016-01-04,8.34,8.54,8.10,8.46,153700,8.46
XTLY,2015-12-31,8.57,8.65,8.44,8.53,42400,8.53
XRM,2016-01-04,11.68,12.18,11.68,12.05,78700,12.05
XRM,2015-12-31,11.94,11.99,11.73,11.85,74000,11.85
BPOPM,2016-01-04,17.190001,17.50,17.190001,17.50,1200,17.50
BPOPM,2015-12-31,17.120001,17.50,17.120001,17.50,2900,17.50
BPOPN,2016-01-04,19.469999,19.530001,19.469999,19.530001,1400,19.530001
BPOPN,2015-12-31,19.450001,19.559999,19.299999,19.299999,3700,19.299999
XL,2016-01-04,38.669998,38.700001,37.91,38.209999,2908100,38.209999
XL,2015-12-31,39.82,39.82,39.18,39.18,1894100,39.18
PTLA,2016-01-04,50.049999,51.189999,47.00,47.93,1004400,47.93
PTLA,2015-12-31,51.299999,52.139999,51.009998,51.450001,554800,51.450001
PBIB,2016-01-04,1.40,1.48,1.40,1.42,14000,1.42
PBIB,2015-12-31,1.42,1.50,1.40,1.43,9200,1.43
POWL,2016-01-04,25.93,26.469999,25.120001,26.09,51800,26.09
POWL,2015-12-31,27.040001,27.139999,26.02,26.030001,38300,26.030001
PBPB,2016-01-04,11.53,11.76,11.13,11.66,220300,11.66
PBPB,2015-12-31,11.34,11.81,11.26,11.71,212400,11.71
POWI,2016-01-04,47.66,48.110001,47.02,47.950001,179100,47.950001
POWI,2015-12-31,50.200001,50.200001,48.599998,48.630001,95500,48.630001
PSIX,2016-01-04,18.17,18.50,16.889999,17.91,107400,17.91
PSIX,2015-12-31,17.58,18.25,16.76,18.25,101200,18.25
PDBC,2016-01-04,16.200001,16.200001,15.40,15.44,53500,15.44
PDBC,2015-12-31,15.45,15.72,15.45,15.61,83600,15.61
DWTR,2016-01-04,24.809999,24.809999,24.33,24.51,208300,24.51
DWTR,2015-12-31,25.620001,25.620001,25.200001,25.200001,79300,25.200001
PCH,2016-01-04,29.860001,30.030001,29.24,29.389999,313000,29.389999
PCH,2015-12-31,30.940001,30.940001,30.219999,30.24,295400,30.24
IDLB,2016-01-04,23.799999,24.26,23.75,24.10,12800,24.10
IDLB,2015-12-31,24.709999,24.74,24.629999,24.629999,500,24.629999
PSAU,2016-01-04,11.93,12.22,11.93,12.18,4800,12.18
PSAU,2015-12-31,11.75,11.88,11.70,11.75,27500,11.75
PRFZ,2016-01-04,91.690002,92.160004,91.07,91.769997,37400,91.769997
PRFZ,2015-12-31,94.550003,94.739998,93.889999,93.889999,34500,93.889999
IPKW,2016-01-04,25.32,26.134001,25.32,25.65,23300,25.65
IPKW,2015-12-31,26.139999,26.49,26.01,26.01,27200,26.01
PAGG,2016-01-04,22.629999,22.84,22.52,22.74,6900,22.74
PAGG,2015-12-31,23.41,23.41,23.07,23.18,37100,23.18
LDRI,2016-01-04,24.719999,24.719999,24.719999,24.719999,000,24.719999
LDRI,2015-12-31,24.719999,24.719999,24.719999,24.719999,000,24.719999
LALT,2016-01-04,22.315001,22.399,22.25,22.25,2000,22.25
LALT,2015-12-31,22.225,22.24,22.209999,22.24,3600,22.24
QQQ,2016-01-04,109.449997,109.599998,108.120003,109.50,49956700,109.50
QQQ,2015-12-31,112.889999,113.080002,111.839996,111.860001,29886800,111.860001
USLB,2016-01-04,24.17,24.216999,24.10,24.190001,4600,24.190001
USLB,2015-12-31,24.98,24.98,24.98,24.98,000,24.98
PSCD,2016-01-04,45.060001,45.189999,44.610001,45.009998,34500,45.009998
PSCD,2015-12-31,46.029999,46.27,45.790001,45.919998,127800,45.919998
PSCC,2016-01-04,54.41,54.459999,52.790001,53.259998,16300,53.259998
PSCC,2015-12-31,54.93,55.150002,54.900002,54.900002,2100,54.900002
PSCE,2016-01-04,15.16,15.69,15.04,15.52,12900,15.52
PSCE,2015-12-31,15.07,15.49,15.07,15.37,101000,15.37
PNQI,2016-01-04,78.25,78.25,76.620003,77.290001,120800,77.290001
PNQI,2015-12-31,80.870003,80.949997,80.230003,80.230003,22000,80.230003
PSCI,2016-01-04,42.09,42.119999,41.889999,41.950001,29600,41.950001
PSCI,2015-12-31,43.630001,43.630001,43.23,43.23,1100,43.23
PSCT,2016-01-04,51.48,51.48,50.529999,51.02,48900,51.02
PSCT,2015-12-31,52.849998,53.049999,52.240002,52.32,67500,52.32
PSCH,2016-01-04,71.32,71.32,69.339996,69.559998,112900,69.559998
PSCH,2015-12-31,72.809998,72.809998,71.769997,71.870003,92500,71.870003
PSCF,2016-01-04,40.18,40.189999,39.57,39.73,10500,39.73
PSCF,2015-12-31,41.189999,41.279999,40.779999,40.779999,11000,40.779999
PSCM,2016-01-04,30.950001,30.950001,30.10,30.58,12900,30.58
PSCM,2015-12-31,31.42,31.450001,31.299999,31.32,1700,31.32
POZN,2016-01-04,6.70,7.00,6.61,6.62,477600,6.62
POZN,2015-12-31,6.80,7.08,6.71,6.83,313900,6.83
PRAA,2016-01-04,34.02,35.98,33.57,34.279999,1025100,34.279999
PRAA,2015-12-31,35.84,36.939999,34.630001,34.689999,831900,34.689999
PSCU,2016-01-04,40.580002,40.59,40.32,40.34,11000,40.34
PSCU,2015-12-31,41.540001,41.540001,41.169998,41.169998,4900,41.169998
PRAN,2016-01-04,0.72,0.75,0.65,0.71,113000,0.71
PRAN,2015-12-31,0.71,0.74,0.70,0.72,215800,0.72
PRAH,2016-01-04,44.060001,44.369999,43.099998,44.110001,367000,44.110001
PRAH,2015-12-31,47.00,47.880001,44.830002,45.27,357200,45.27
XOXO,2016-01-04,15.94,15.94,15.41,15.66,116600,15.66
XOXO,2015-12-31,16.43,16.610001,16.030001,16.059999,42600,16.059999
XUE,2016-01-04,5.40,5.42,5.39,5.40,887100,5.40
XUE,2015-12-31,5.42,5.42,5.38,5.40,496300,5.40
XPO,2016-01-04,26.01,26.84,25.200001,26.469999,1087800,26.469999
XPO,2015-12-31,26.01,27.709999,26.00,27.25,913300,27.25
XYL,2016-01-04,35.919998,36.189999,35.599998,36.080002,1350100,36.080002
XYL,2015-12-31,36.669998,36.84,36.450001,36.50,634200,36.50
AUY,2016-01-04,1.92,1.97,1.88,1.92,10440200,1.92
AUY,2015-12-31,1.88,1.89,1.82,1.86,6187700,1.86
YDKN,2016-01-04,24.709999,24.709999,24.00,24.469999,177900,24.469999
YDKN,2015-12-31,25.48,25.75,25.030001,25.17,116100,25.17
YZC,2016-01-04,4.35,4.38,4.31,4.38,46800,4.38
YZC,2015-12-31,4.60,4.62,4.58,4.58,9500,4.58
YELP,2016-01-04,28.40,28.549999,27.049999,27.60,1969000,27.60
YELP,2015-12-31,28.10,28.969999,28.02,28.799999,1295600,28.799999
YRD,2016-01-04,9.28,9.49,8.90,8.96,402600,8.96
YRD,2015-12-31,9.50,9.76,9.33,9.45,304500,9.45
YGE,2016-01-04,4.38,4.67,4.16,4.46,300900,4.46
YGE,2015-12-31,4.75,4.83,4.29,4.53,331800,4.53
YOKU,2016-01-04,26.99,27.10,26.950001,26.99,8026600,26.99
YOKU,2015-12-31,26.969999,27.209999,26.959999,27.129999,1690700,27.129999
YPF,2016-01-04,15.65,16.379999,15.62,15.80,1308400,15.80
YPF,2015-12-31,15.43,15.72,15.01,15.72,686300,15.72
ZAYO,2016-01-04,26.190001,26.60,26.08,26.530001,1460900,26.530001
ZAYO,2015-12-31,25.84,26.65,25.77,26.59,1166400,26.59
ZFC,2016-01-04,14.87,15.24,14.76,15.00,26500,15.00
ZFC,2015-12-31,14.85,15.13,14.60,15.08,47800,15.08
ZEN,2016-01-04,25.969999,26.219999,25.040001,26.059999,994600,26.059999
ZEN,2015-12-31,26.440001,26.799999,26.059999,26.440001,657900,26.440001
YUM,2016-01-04,71.32,72.25,70.639999,72.209999,3455800,72.209999
YUM,2015-12-31,73.639999,73.900002,73.019997,73.050003,1717600,73.050003
ZPIN,2016-01-04,15.10,15.21,14.70,14.89,100100,14.89
ZPIN,2015-12-31,14.94,15.50,14.94,15.32,70700,15.32
ZBH,2016-01-04,101.120003,103.059998,100.169998,101.809998,2040200,101.809998
ZBH,2015-12-31,101.980003,103.129997,101.660004,102.589996,659600,102.589996
YUME,2016-01-04,3.44,3.49,3.40,3.49,33200,3.49
YUME,2015-12-31,3.45,3.52,3.42,3.51,76600,3.51
ZOES,2016-01-04,27.690001,28.51,27.285,28.27,566100,28.27
ZOES,2015-12-31,28.15,28.860001,27.83,27.98,229900,27.98
ZTS,2016-01-04,46.939999,47.720001,46.75,47.27,2864700,47.27
ZTS,2015-12-31,47.93,48.400002,47.810001,47.919998,1758000,47.919998
ZTR,2016-01-04,12.10,12.14,11.98,12.11,60200,12.11
ZTR,2015-12-31,12.05,12.31,12.05,12.18,117900,12.18
PFBC,2016-01-04,32.639999,33.619999,31.51,32.580002,64800,32.580002
PFBC,2015-12-31,33.66,33.900002,33.00,33.02,30100,33.02
ZBK,2016-01-04,28.690001,28.780001,28.690001,28.780001,1000,28.780001
ZBK,2015-12-31,28.85,28.85,28.76,28.76,2100,28.76
PLPC,2016-01-04,42.02,43.25,41.75,42.50,8100,42.50
PLPC,2015-12-31,41.529999,43.09,41.529999,42.099998,3800,42.099998
PRXI,2016-01-04,0.65,0.71,0.58,0.71,5400,0.71
PRXI,2015-12-31,0.68,0.69,0.54,0.65,41300,0.65
PFBI,2016-01-04,16.280001,16.719999,15.75,16.389999,42400,16.389999
PFBI,2015-12-31,16.450001,16.879999,15.91,16.440001,42600,16.440001
PINC,2016-01-04,34.82,35.32,34.279999,35.220001,590700,35.220001
PINC,2015-12-31,35.259998,35.48,34.889999,35.27,250600,35.27
ZF,2016-01-04,12.92,12.97,12.91,12.95,73700,12.95
ZF,2015-12-31,13.06,13.17,12.95,13.14,109300,13.14
LENS,2016-01-04,5.68,5.68,5.25,5.26,5000,5.26
LENS,2015-12-31,5.82,5.82,5.01,5.26,10800,5.26
PRGX,2016-01-04,3.70,4.00,3.70,3.96,37400,3.96
PRGX,2015-12-31,3.67,3.85,3.67,3.72,26700,3.72
PSMT,2016-01-04,81.43,82.400002,79.610001,80.459999,148100,80.459999
PSMT,2015-12-31,83.019997,84.059998,81.989998,82.989998,112600,82.989998
PBMD,2016-01-04,1.15,1.20,1.13,1.18,522200,1.18
PBMD,2015-12-31,1.22,1.27,1.14,1.14,3664100,1.14
PRIM,2016-01-04,21.65,22.09,21.08,21.889999,314200,21.889999
PRIM,2015-12-31,22.34,22.57,21.950001,22.030001,171400,22.030001
PRMW,2016-01-04,7.89,8.16,7.76,8.14,116800,8.14
PRMW,2015-12-31,8.26,8.37,7.97,8.00,169200,8.00
PRZM,2016-01-04,0.99,0.99,0.92,0.99,2400,0.99
PRZM,2015-12-31,1.05,1.29,0.83,1.02,48500,1.02
PVTB,2016-01-04,40.77,41.810001,37.759998,39.599998,855400,39.599998
PVTB,2015-12-31,41.279999,41.73,41.009998,41.02,369800,41.02
PVTBP,2016-01-04,26.959999,27.09,26.700001,26.969999,6800,26.969999
PVTBP,2015-12-31,27.18,27.18,27.030001,27.18,600,27.18
IPDN,2016-01-04,0.50,0.50,0.45,0.50,17300,0.50
IPDN,2015-12-31,0.51,0.55,0.50,0.50,9100,0.50
PDEX,2016-01-04,2.40,2.41,2.40,2.41,3000,2.41
PDEX,2015-12-31,2.42,2.42,2.41,2.42,1200,2.42
PNRG,2016-01-04,52.00,52.00,48.369999,48.369999,200,48.369999
PNRG,2015-12-31,51.00,53.00,51.00,53.00,3000,53.00
PFIE,2016-01-04,1.00,1.05,0.991,1.02,76200,1.02
PFIE,2015-12-31,1.00,1.00,0.962,0.99,36000,0.99
PGNX,2016-01-04,6.00,6.13,5.75,5.81,754400,5.81
PGNX,2015-12-31,6.22,6.25,6.11,6.13,451200,6.13
PFPT,2016-01-04,63.98,65.279999,62.759998,63.400002,384500,63.400002
PFPT,2015-12-31,65.769997,66.160004,64.860001,65.010002,257800,65.010002
DNAI,2016-01-04,14.71,14.71,13.385,13.46,173700,13.46
DNAI,2015-12-31,13.75,15.295,13.54,15.04,78100,15.04
PRGS,2016-01-04,23.629999,23.98,23.50,23.93,559500,23.93
PRGS,2015-12-31,23.879999,24.129999,23.85,24.00,334800,24.00
UBIO,2016-01-04,53.919998,54.290001,50.709999,52.169998,308700,52.169998
UBIO,2015-12-31,58.380001,59.419998,57.849998,57.849998,62500,57.849998
TQQQ,2016-01-04,106.620003,107.25,102.739998,107.25,5501000,107.25
TQQQ,2015-12-31,117.339996,117.970001,114.099998,114.230003,3664700,114.230003
PRPH,2016-01-04,1.43,1.43,1.38,1.39,23000,1.39
PRPH,2015-12-31,1.49,1.51,1.45,1.50,4900,1.50
PRQR,2016-01-04,8.53,8.96,7.503,7.73,45200,7.73
PRQR,2015-12-31,7.87,8.82,7.809,8.68,97800,8.68
BIB,2016-01-04,69.00,69.00,65.610001,66.68,894400,66.68
BIB,2015-12-31,71.779999,72.839996,71.400002,71.489998,399100,71.489998
ZBIO,2016-01-04,21.83,22.950001,21.700001,22.450001,85300,22.450001
ZBIO,2015-12-31,20.209999,20.51,19.891001,20.51,68000,20.51
SQQQ,2016-01-04,19.969999,20.58,19.82,19.82,9127500,19.82
SQQQ,2015-12-31,18.23,18.719999,18.120001,18.65,5609800,18.65
BIS,2016-01-04,29.91,31.07,29.860001,30.549999,813000,30.549999
BIS,2015-12-31,28.610001,28.75,28.190001,28.709999,195000,28.709999
PSEC,2016-01-04,6.94,7.18,6.90,7.18,3328200,7.18
PSEC,2015-12-31,6.99,7.08,6.96,6.98,3485400,6.98
PRTO,2016-01-04,15.00,15.00,13.38,14.04,24600,14.04
PRTO,2015-12-31,15.54,16.129999,15.46,15.51,6800,15.51
PRTA,2016-01-04,66.919998,67.32,61.601002,62.220001,440600,62.220001
PRTA,2015-12-31,69.290001,69.519997,68.00,68.110001,217900,68.110001
PWX,2016-01-04,14.25,14.70,13.88,13.88,2100,13.88
PWX,2015-12-31,14.13,14.55,13.84,13.84,1100,13.84
PROV,2016-01-04,18.57,18.700001,18.43,18.440001,14800,18.440001
PROV,2015-12-31,18.84,18.90,18.50,18.889999,7500,18.889999
PSDV,2016-01-04,4.67,4.82,4.61,4.80,203200,4.80
PSDV,2015-12-31,4.74,4.92,4.65,4.82,260200,4.82
PBIP,2016-01-04,15.02,15.02,14.85,14.97,3300,14.97
PBIP,2015-12-31,15.45,15.45,15.18,15.20,16900,15.20
PMD,2016-01-04,9.69,10.15,9.69,9.72,12200,9.72
PMD,2015-12-31,9.70,10.22,9.70,10.14,19300,10.14
PTC,2016-01-04,34.200001,34.200001,33.139999,33.73,547200,33.73
PTC,2015-12-31,35.02,35.27,33.139999,34.630001,456300,34.630001
PSBH,2016-01-04,10.15,10.15,10.15,10.15,200,10.15
PSBH,2015-12-31,10.15,10.15,10.15,10.15,200,10.15
PULB,2016-01-04,15.81,15.91,15.59,15.70,47800,15.70
PULB,2015-12-31,16.24,16.33,15.90,15.96,17800,15.96
PVBC,2016-01-04,12.99,13.10,12.96,13.00,16500,13.00
PVBC,2015-12-31,13.38,13.46,12.96,12.99,3300,12.99
PULM,2016-01-04,4.38,4.38,3.58,3.83,12900,3.83
PULM,2015-12-31,3.87,4.43,3.50,4.20,11800,4.20
PTCT,2016-01-04,31.60,31.889999,30.09,30.860001,751300,30.860001
PTCT,2015-12-31,32.610001,33.00,31.801001,32.400002,362900,32.400002
PCYO,2016-01-04,4.69,4.83,4.69,4.78,17200,4.78
PCYO,2015-12-31,4.75,4.83,4.714,4.80,16100,4.80
PXS,2016-01-04,1.17,1.25,1.05,1.25,3700,1.25
PXS,2015-12-31,1.55,1.66,1.26,1.26,7300,1.26
QADB,2016-01-04,18.10,18.10,17.76,17.77,1800,17.77
QADB,2015-12-31,18.40,18.40,18.40,18.40,200,18.40
QADA,2016-01-04,20.57,20.57,19.879999,20.07,87100,20.07
QADA,2015-12-31,20.24,20.92,20.23,20.52,139600,20.52
QCCO,2016-01-04,1.32,1.44,1.27,1.32,3700,1.32
QCCO,2015-12-31,1.31,1.48,1.31,1.46,8900,1.46
QCRH,2016-01-04,24.059999,24.059999,22.719999,23.209999,63200,23.209999
QCRH,2015-12-31,24.68,24.68,24.18,24.290001,20800,24.290001
QIWI,2016-01-04,17.559999,17.620001,17.15,17.57,278500,17.57
QIWI,2015-12-31,17.530001,18.190001,17.51,17.950001,112000,17.950001
QGEN,2016-01-04,26.790001,26.889999,26.33,26.709999,1091100,26.709999
QGEN,2015-12-31,27.549999,28.040001,27.440001,27.65,680600,27.65
QKLS,2016-01-04,0.61,0.71,0.61,0.65,10500,0.65
QKLS,2015-12-31,0.72,0.72,0.60,0.70,11600,0.70
QLIK,2016-01-04,31.030001,31.23,30.25,30.629999,814900,30.629999
QLIK,2015-12-31,31.85,32.040001,31.60,31.66,555200,31.66
QLTI,2016-01-04,2.65,2.72,2.65,2.69,167000,2.69
QLTI,2015-12-31,2.71,2.71,2.61,2.66,282400,2.66
QRVO,2016-01-04,49.68,50.799999,48.720001,50.720001,1541500,50.720001
QRVO,2015-12-31,51.41,51.830002,49.48,50.900002,1538500,50.900002
QCOM,2016-01-04,49.43,50.18,48.91,50.119999,12503200,50.119999
QCOM,2015-12-31,50.060001,50.439999,49.889999,49.990002,7372300,49.990002
QSII,2016-01-04,16.379999,17.110001,16.209999,16.85,847300,16.85
QSII,2015-12-31,16.59,16.709999,16.120001,16.120001,359400,16.120001
QLYS,2016-01-04,32.43,32.48,31.440001,31.99,467500,31.99
QLYS,2015-12-31,33.619999,33.990002,32.900002,33.09,275800,33.09
QTWW,2016-01-04,0.70,0.79,0.70,0.79,42200,0.79
QTWW,2015-12-31,0.72,0.75,0.68,0.73,190200,0.73
QRHC,2016-01-04,0.69,0.72,0.66,0.66,15500,0.66
QRHC,2015-12-31,0.68,0.72,0.67,0.69,70800,0.69
QUIK,2016-01-04,1.12,1.29,1.12,1.26,208700,1.26
QUIK,2015-12-31,1.14,1.18,1.12,1.13,359900,1.13
QBAK,2016-01-04,0.77,0.77,0.77,0.77,1200,0.77
QBAK,2015-12-31,0.80,0.80,0.76,0.77,37500,0.77
QDEL,2016-01-04,19.73,20.68,19.60,20.049999,395200,20.049999
QDEL,2015-12-31,21.219999,21.41,21.07,21.200001,156400,21.200001
QPAC,2016-01-04,9.70,9.70,9.70,9.70,000,9.70
QPAC,2015-12-31,9.81,9.81,9.70,9.70,8700,9.70
QNST,2016-01-04,4.25,4.35,3.79,4.01,234600,4.01
QNST,2015-12-31,4.34,4.42,4.23,4.29,117900,4.29
QUMU,2016-01-04,2.68,2.70,2.53,2.53,2500,2.53
QUMU,2015-12-31,2.51,2.73,2.50,2.71,49300,2.71
QTNT,2016-01-04,15.87,15.99,15.40,15.66,1800,15.66
QTNT,2015-12-31,16.00,17.00,15.51,16.00,84900,16.00
QUNR,2016-01-04,50.00,50.00,43.299999,43.959999,4132900,43.959999
QUNR,2015-12-31,53.990002,54.25,52.200001,52.740002,810900,52.740002
RADA,2016-01-04,0.38,0.38,0.35,0.36,15000,0.36
RADA,2015-12-31,0.36,0.38,0.34,0.36,389000,0.36
RRD,2016-01-04,14.55,14.61,14.26,14.45,1337600,14.45
RRD,2015-12-31,14.74,14.97,14.55,14.72,1367100,14.72
ROIA,2016-01-04,1.64,1.64,1.64,1.64,200,1.64
ROIA,2015-12-31,1.65,1.65,1.65,1.65,000,1.65
RDCM,2016-01-04,15.50,15.51,12.78,14.22,158900,14.22
RDCM,2015-12-31,14.64,15.09,14.35,14.93,61300,14.93
ROIAK,2016-01-04,1.75,1.75,1.63,1.64,395100,1.64
ROIAK,2015-12-31,1.69,1.72,1.68,1.72,19100,1.72
RDUS,2016-01-04,60.049999,60.48,57.02,58.50,651000,58.50
RDUS,2015-12-31,62.419998,62.610001,59.779999,61.540001,677600,61.540001
RSYS,2016-01-04,2.75,2.75,2.65,2.72,73600,2.72
RSYS,2015-12-31,2.75,2.79,2.73,2.77,105600,2.77
RDWR,2016-01-04,15.10,15.20,14.71,14.76,266400,14.76
RDWR,2015-12-31,15.10,15.61,15.09,15.34,424000,15.34
RMBS,2016-01-04,11.41,11.70,11.26,11.59,1057200,11.59
RMBS,2015-12-31,11.79,11.84,11.57,11.59,746100,11.59
RDNT,2016-01-04,6.05,6.165,5.83,6.07,139000,6.07
RDNT,2015-12-31,6.14,6.27,5.99,6.18,171600,6.18
RAND,2016-01-04,3.66,3.70,3.66,3.70,1000,3.70
RAND,2015-12-31,3.77,3.77,3.77,3.77,800,3.77
RLOG,2016-01-04,1.67,1.67,1.55,1.55,60800,1.55
RLOG,2015-12-31,1.56,1.81,1.46,1.60,220900,1.60
GOLD,2016-01-04,63.029999,63.66,61.66,62.48,878200,62.48
GOLD,2015-12-31,61.720001,62.029999,61.43,61.93,275700,61.93
RPD,2016-01-04,15.00,15.00,14.35,14.53,401900,14.53
RPD,2015-12-31,14.88,15.33,14.85,15.13,164000,15.13
RPTP,2016-01-04,5.04,5.13,4.79,4.85,943300,4.85
RPTP,2015-12-31,5.17,5.37,5.15,5.20,700900,5.20
RAVE,2016-01-04,7.66,7.66,6.71,7.08,260300,7.08
RAVE,2015-12-31,5.80,6.51,5.80,6.39,139600,6.39
RAVN,2016-01-04,15.47,15.66,15.12,15.49,252900,15.49
RAVN,2015-12-31,15.67,16.07,15.59,15.60,232200,15.60
RLOC,2016-01-04,1.63,1.64,1.50,1.52,43100,1.52
RLOC,2015-12-31,1.70,1.75,1.61,1.65,80600,1.65
ROLL,2016-01-04,63.509998,63.509998,62.00,62.130001,139000,62.130001
ROLL,2015-12-31,66.099998,66.099998,64.470001,64.589996,100000,64.589996
RICK,2016-01-04,9.84,9.90,9.66,9.70,34200,9.70
RICK,2015-12-31,9.59,10.19,9.38,9.99,100000,9.99
RDI,2016-01-04,12.81,13.82,12.74,12.80,68100,12.80
RDI,2015-12-31,13.19,13.81,13.08,13.11,52500,13.11
RDIB,2016-01-04,15.4835,15.4835,15.4835,15.4835,000,15.4835
RDIB,2016-01-01,15.4835,15.4835,15.4835,15.4835,000,15.4835
RDIB,2015-12-31,15.4835,15.4835,15.4835,15.4835,000,15.4835
RGSE,2016-01-04,0.65,0.71,0.58,0.65,100200,0.65
RGSE,2015-12-31,0.73,0.74,0.58,0.63,341400,0.63
RELY,2016-01-04,7.89,8.261,7.71,7.80,118200,7.80
RELY,2015-12-31,8.14,8.29,8.00,8.03,91600,8.03
UTES,2016-01-04,26.17,26.219999,26.110001,26.110001,1200,26.110001
UTES,2015-12-31,26.60,26.60,26.40,26.40,700,26.40
RCMT,2016-01-04,5.25,5.25,5.08,5.17,26800,5.17
RCMT,2015-12-31,5.29,5.50,5.21,5.50,32400,5.50
RNWK,2016-01-04,4.19,4.26,4.01,4.22,69200,4.22
RNWK,2015-12-31,4.25,4.30,4.25,4.25,45100,4.25
RP,2016-01-04,22.09,22.35,21.49,22.10,371600,22.10
RP,2015-12-31,22.42,22.809999,22.25,22.450001,195700,22.450001
DAX,2016-01-04,24.43,24.43,23.784,23.99,5600,23.99
DAX,2015-12-31,25.02,25.02,24.719999,24.889999,5600,24.889999
UK,2016-01-04,21.389999,21.389999,21.389999,21.389999,000,21.389999
UK,2015-12-31,21.389999,21.389999,21.389999,21.389999,000,21.389999
QYLD,2016-01-04,23.309999,23.309999,22.790001,23.120001,33100,23.120001
QYLD,2015-12-31,23.389999,23.521999,23.264999,23.408001,33200,23.408001
RCON,2016-01-04,1.38,1.43,1.34,1.34,15700,1.34
RCON,2015-12-31,1.28,1.43,1.21,1.38,34100,1.38
REPH,2016-01-04,8.83,8.83,8.69,8.70,8900,8.70
REPH,2015-12-31,9.04,9.04,8.80,9.00,15000,9.00
RRGB,2016-01-04,60.880001,61.389999,59.639999,59.939999,190100,59.939999
RRGB,2015-12-31,61.119999,62.509998,60.669998,61.740002,141100,61.740002
RDHL,2016-01-04,12.58,12.62,12.22,12.22,32000,12.22
RDHL,2015-12-31,12.82,12.88,12.60,12.88,24400,12.88
REDF,2016-01-04,0.65,0.70,0.65,0.66,24400,0.66
REDF,2015-12-31,0.65,0.70,0.65,0.66,69100,0.66
RGNX,2016-01-04,16.24,17.16,16.07,17.00,127000,17.00
RGNX,2015-12-31,17.139999,17.26,16.219999,16.60,139100,16.60
REGN,2016-01-04,531.76001,532.909973,507.100006,516.549988,1023800,516.549988
REGN,2015-12-31,542.619995,550.659973,542.619995,542.869995,308500,542.869995
RGLS,2016-01-04,8.59,8.84,8.38,8.57,739800,8.57
RGLS,2015-12-31,9.15,9.37,8.70,8.72,524500,8.72
REIS,2016-01-04,23.129999,23.440001,22.74,22.83,35700,22.83
REIS,2015-12-31,23.83,24.049999,23.360001,23.73,20700,23.73
RLYP,2016-01-04,27.60,27.940001,26.790001,27.76,1856100,27.76
RLYP,2015-12-31,28.75,29.00,28.129999,28.34,1224900,28.34
RELV,2016-01-04,0.53,0.63,0.49,0.53,5700,0.53
RELV,2015-12-31,0.67,0.67,0.55,0.58,26600,0.58
MARK,2016-01-04,5.06,5.18,5.06,5.14,20000,5.14
MARK,2015-12-31,5.17,5.24,5.02,5.18,15100,5.18
RNST,2016-01-04,33.779999,34.41,33.32,33.75,279200,33.75
RNST,2015-12-31,35.080002,35.299999,34.41,34.41,161800,34.41
REGI,2016-01-04,9.13,9.33,8.98,9.20,559700,9.20
REGI,2015-12-31,9.09,9.42,9.09,9.29,296400,9.29
RNVA,2016-01-04,1.33,1.33,1.28,1.29,7800,1.29
RNVA,2015-12-31,1.36,1.45,1.29,1.35,20100,1.35
RTK,2016-01-04,3.47,3.57,3.28,3.51,186500,3.51
RTK,2015-12-31,3.35,3.58,3.34,3.52,217000,3.52
RCII,2016-01-04,14.81,15.23,14.58,15.19,854500,15.19
RCII,2015-12-31,14.88,15.16,14.69,14.97,849300,14.97
RENT,2016-01-04,46.290001,46.950001,45.07,46.799999,118200,46.799999
RENT,2015-12-31,48.029999,48.43,47.509998,47.529999,92600,47.529999
RGEN,2016-01-04,27.90,28.23,26.790001,28.10,343000,28.10
RGEN,2015-12-31,28.809999,29.27,28.200001,28.290001,396300,28.290001
RPRX,2016-01-04,1.19,1.32,1.18,1.30,255300,1.30
RPRX,2015-12-31,1.16,1.22,1.15,1.21,365200,1.21
RJET,2016-01-04,3.87,3.87,3.56,3.62,895500,3.62
RJET,2015-12-31,3.82,3.96,3.72,3.93,782100,3.93
REFR,2016-01-04,5.15,5.20,4.85,4.86,25400,4.86
REFR,2015-12-31,5.21,5.36,5.17,5.21,54300,5.21
RBCAA,2016-01-04,26.049999,26.280001,25.379999,25.639999,29600,25.639999
RBCAA,2015-12-31,26.360001,26.85,26.120001,26.41,36600,26.41
FRBK,2016-01-04,4.24,4.35,4.12,4.28,50300,4.28
FRBK,2015-12-31,4.25,4.33,4.25,4.33,27400,4.33
RESN,2016-01-04,2.87,2.87,2.534,2.64,7400,2.64
RESN,2015-12-31,2.714,2.80,2.54,2.65,36100,2.65
REXI,2016-01-04,5.93,6.55,5.79,6.48,232900,6.48
REXI,2015-12-31,6.20,6.30,6.06,6.13,119700,6.13
ROIC,2016-01-04,17.690001,17.76,17.389999,17.48,835900,17.48
ROIC,2015-12-31,18.110001,18.139999,17.83,17.90,590800,17.90
SALE,2016-01-04,9.80,9.82,9.19,9.69,924800,9.69
SALE,2015-12-31,10.05,10.17,9.84,9.92,377600,9.92
RTRX,2016-01-04,18.67,19.24,18.50,18.889999,391900,18.889999
RTRX,2015-12-31,19.629999,19.85,19.129999,19.290001,327900,19.290001
RVNC,2016-01-04,33.759998,34.549999,33.009998,33.360001,408800,33.360001
RVNC,2015-12-31,35.50,35.900002,34.060001,34.16,383500,34.16
RECN,2016-01-04,16.049999,16.139999,15.48,15.81,284000,15.81
RECN,2015-12-31,16.940001,17.110001,16.33,16.34,134300,16.34
RWLK,2016-01-04,13.75,15.15,13.74,14.89,424500,14.89
RWLK,2015-12-31,14.15,14.87,14.05,14.47,280700,14.47
RVLT,2016-01-04,0.74,0.83,0.74,0.80,267600,0.80
RVLT,2015-12-31,0.68,0.81,0.68,0.80,689400,0.80
RGCO,2016-01-04,21.02,21.309999,21.00,21.15,2300,21.15
RGCO,2015-12-31,21.309999,21.309999,20.92,21.309999,1200,21.309999
RIBT,2016-01-04,1.89,1.99,1.89,1.96,1900,1.96
RIBT,2015-12-31,2.00,2.00,1.80,1.90,20600,1.90
RIBTW,2016-01-04,0.50,0.50,0.50,0.50,000,0.50
RIBTW,2015-12-31,0.50,0.50,0.50,0.50,100,0.50
REXX,2016-01-04,1.05,1.09,0.98,1.01,2022400,1.01
REXX,2015-12-31,0.93,1.15,0.93,1.05,2777300,1.05
RIGL,2016-01-04,3.03,3.24,2.81,2.86,1064600,2.86
RIGL,2015-12-31,3.03,3.10,3.00,3.03,256600,3.03
RELL,2016-01-04,5.66,5.80,5.63,5.71,11700,5.71
RELL,2015-12-31,5.61,5.72,5.60,5.67,52200,5.67
RNET,2016-01-04,20.40,21.74,19.98,21.620001,137600,21.620001
RNET,2015-12-31,20.610001,21.389999,20.24,20.690001,106700,20.690001
NAME,2016-01-04,8.22,8.40,8.20,8.36,192100,8.36
NAME,2015-12-31,8.24,8.39,8.24,8.30,40600,8.30
RITT,2016-01-04,1.65,1.78,1.55,1.64,72900,1.64
RITT,2015-12-31,1.91,2.10,1.61,1.66,1046800,1.66
RTTR,2016-01-04,1.70,1.70,1.532,1.63,45200,1.63
RTTR,2015-12-31,1.69,1.75,1.54,1.70,38000,1.70
RIVR,2016-01-04,31.00,33.990002,31.00,33.98,4200,33.98
RIVR,2015-12-31,35.880001,35.880001,35.459999,35.459999,700,35.459999
RVSB,2016-01-04,4.53,4.73,4.48,4.63,12900,4.63
RVSB,2015-12-31,4.66,4.75,4.66,4.69,6900,4.69
RLJE,2016-01-04,0.59,0.63,0.57,0.61,5600,0.61
RLJE,2015-12-31,0.64,0.64,0.53,0.58,10000,0.58
RMGN,2016-01-04,0.77,0.83,0.75,0.75,80600,0.75
RMGN,2015-12-31,0.75,0.78,0.73,0.75,219000,0.75
ROBO,2016-01-04,23.940001,24.00,23.620001,23.93,30700,23.93
ROBO,2015-12-31,24.43,24.43,24.200001,24.200001,5400,24.200001
RMTI,2016-01-04,10.11,10.20,9.21,9.44,733500,9.44
RMTI,2015-12-31,10.33,10.61,10.08,10.24,246000,10.24
FUEL,2016-01-04,3.42,3.49,3.28,3.46,348700,3.46
FUEL,2015-12-31,3.40,3.58,3.40,3.49,530900,3.49
RCKY,2016-01-04,11.53,11.53,11.00,11.35,42600,11.35
RCKY,2015-12-31,11.40,11.67,11.40,11.56,16800,11.56
RMCF,2016-01-04,10.78,10.78,10.33,10.64,11100,10.64
RMCF,2015-12-31,10.40,10.78,10.37,10.75,7800,10.75
RSTI,2016-01-04,26.379999,26.379999,25.559999,25.610001,123500,25.610001
RSTI,2015-12-31,27.16,27.200001,26.690001,26.780001,80100,26.780001
ROKA,2016-01-04,1.29,1.29,1.13,1.13,61300,1.13
ROKA,2015-12-31,1.24,1.26,1.20,1.23,73500,1.23
ROSG,2016-01-04,1.19,1.21,1.11,1.19,242200,1.19
ROSG,2015-12-31,1.26,1.30,1.18,1.23,334500,1.23
ROST,2016-01-04,53.00,54.369999,52.50,54.369999,4129300,54.369999
ROST,2015-12-31,54.439999,54.540001,53.799999,53.810001,1464000,53.810001
ROVI,2016-01-04,16.379999,17.299999,16.25,17.09,2423000,17.09
ROVI,2015-12-31,16.59,16.98,16.43,16.66,1213800,16.66
RBPAA,2016-01-04,2.06,2.09,2.04,2.04,12900,2.04
RBPAA,2015-12-31,2.13,2.14,2.08,2.09,3400,2.09
RGLD,2016-01-04,37.02,38.060001,36.619999,37.18,719200,37.18
RGLD,2015-12-31,35.919998,36.560001,35.740002,36.470001,503300,36.470001
ROYL,2016-01-04,0.38,0.38,0.33,0.35,91100,0.35
ROYL,2015-12-31,0.34,0.44,0.30,0.36,473100,0.36
RPXC,2016-01-04,10.85,10.99,10.67,10.91,543200,10.91
RPXC,2015-12-31,10.89,11.27,10.89,11.00,480600,11.00
RTIX,2016-01-04,3.93,3.94,3.71,3.73,238800,3.73
RTIX,2015-12-31,3.96,4.07,3.96,3.97,139900,3.97
RRM,2016-01-04,9.05,9.05,8.45,8.57,9200,8.57
RRM,2015-12-31,8.96,9.05,8.40,9.04,15700,9.04
RBCN,2016-01-04,1.17,1.78,1.15,1.73,920300,1.73
RBCN,2015-12-31,1.21,1.25,1.14,1.14,91200,1.14
RUSHA,2016-01-04,21.51,22.200001,20.98,21.469999,219700,21.469999
RUSHA,2015-12-31,22.02,22.26,21.860001,21.889999,121700,21.889999
RUSHB,2016-01-04,21.469999,22.08,21.15,21.57,11000,21.57
RUSHB,2015-12-31,22.09,22.129999,21.65,21.90,6900,21.90
RUTH,2016-01-04,15.74,15.75,15.01,15.44,289400,15.44
RUTH,2015-12-31,16.299999,16.299999,15.92,15.92,138100,15.92
RXII,2016-01-04,0.385,0.39,0.38,0.381,259000,0.381
RXII,2015-12-31,0.38,0.39,0.38,0.382,499100,0.382
RYAAY,2016-01-04,84.50,84.809998,83.709999,84.639999,245800,84.639999
RYAAY,2015-12-31,86.660004,86.989998,85.599998,86.459999,218200,86.459999
STBA,2016-01-04,30.280001,30.52,29.280001,29.41,101000,29.41
STBA,2015-12-31,31.23,31.379999,30.790001,30.82,101300,30.82
SANW,2016-01-04,4.20,4.24,4.09,4.17,87400,4.17
SANW,2015-12-31,4.19,4.24,4.15,4.22,61300,4.22
SBRA,2016-01-04,20.139999,20.209999,19.690001,20.200001,362900,20.200001
SBRA,2015-12-31,20.57,20.59,20.209999,20.23,321400,20.23
SBRAP,2016-01-04,25.40,25.42,25.299999,25.299999,1600,25.299999
SBRAP,2015-12-31,25.25,25.25,25.219999,25.25,3400,25.25
SABR,2016-01-04,27.42,27.48,26.85,27.440001,3148600,27.440001
SABR,2015-12-31,28.00,28.33,27.76,27.969999,788500,27.969999
SAFT,2016-01-04,55.580002,56.48,55.310001,56.139999,148600,56.139999
SAFT,2015-12-31,56.810001,56.98,55.98,56.380001,90600,56.380001
SAEX,2016-01-04,2.01,2.01,1.90,1.97,1500,1.97
SAEX,2015-12-31,2.00,2.04,1.97,2.03,22800,2.03
RFIL,2016-01-04,4.35,4.35,4.23,4.25,3600,4.25
RFIL,2015-12-31,4.33,4.40,4.30,4.40,2200,4.40
SAGE,2016-01-04,56.939999,58.224998,55.09,55.720001,351200,55.720001
SAGE,2015-12-31,58.07,59.27,56.900002,58.299999,288700,58.299999
SGNT,2016-01-04,15.57,16.110001,15.27,15.39,466600,15.39
SGNT,2015-12-31,15.81,16.030001,15.46,15.91,383100,15.91
SAIA,2016-01-04,21.73,21.90,21.09,21.790001,258600,21.790001
SAIA,2015-12-31,21.440001,22.49,21.379999,22.25,225500,22.25
SAJA,2016-01-04,3.75,3.75,3.75,3.75,000,3.75
SAJA,2015-12-31,3.80,3.80,3.54,3.75,1100,3.75
SALM,2016-01-04,4.96,4.96,4.76,4.78,33100,4.78
SALM,2015-12-31,4.74,4.99,4.72,4.98,19900,4.98
SAL,2016-01-04,33.450001,33.450001,32.240002,32.240002,900,32.240002
SAL,2015-12-31,34.049999,34.049999,33.48,33.48,500,33.48
SNDK,2016-01-04,75.300003,76.150002,75.110001,75.959999,2300900,75.959999
SNDK,2015-12-31,76.00,76.57,75.769997,75.989998,848000,75.989998
QLGC,2016-01-04,12.02,12.02,11.75,11.76,592300,11.76
QLGC,2015-12-31,12.38,12.45,12.20,12.20,400200,12.20
SASR,2016-01-04,26.40,26.57,25.799999,26.18,84800,26.18
SASR,2015-12-31,27.219999,27.219999,26.74,26.959999,85700,26.959999
GCVRZ,2016-01-04,0.10,0.14,0.10,0.12,59000,0.12
GCVRZ,2015-12-31,0.10,0.12,0.10,0.11,168500,0.11
SGMO,2016-01-04,8.92,9.08,8.70,8.95,937600,8.95
SGMO,2015-12-31,9.36,9.45,9.03,9.13,782300,9.13
SRPT,2016-01-04,37.849998,38.799999,37.330002,38.07,882400,38.07
SRPT,2015-12-31,38.549999,39.860001,38.259998,38.580002,779400,38.580002
SBFGP,2016-01-04,12.65,12.65,12.65,12.65,000,12.65
SBFGP,2015-12-31,12.65,12.65,12.65,12.65,000,12.65
SANM,2016-01-04,20.200001,20.49,19.84,20.40,726600,20.40
SANM,2015-12-31,21.09,21.129999,20.58,20.58,518900,20.58
SPNS,2016-01-04,10.25,10.36,10.02,10.27,124200,10.27
SPNS,2015-12-31,10.22,10.51,10.17,10.20,53800,10.20
SAFM,2016-01-04,76.739998,77.519997,73.989998,74.919998,944600,74.919998
SAFM,2015-12-31,79.510002,80.370003,77.230003,77.519997,325000,77.519997
SBFG,2016-01-04,11.01,11.12,10.51,11.12,3700,11.12
SBFG,2015-12-31,11.16,11.19,11.01,11.14,3800,11.14
SBAC,2016-01-04,104.620003,105.779999,103.440002,105.760002,1191200,105.760002
SBAC,2015-12-31,104.669998,106.190002,103.489998,105.07,687000,105.07
SCSC,2016-01-04,31.540001,31.73,30.67,31.67,332000,31.67
SCSC,2015-12-31,33.040001,33.099998,32.169998,32.220001,163500,32.220001
SCHN,2016-01-04,14.20,14.40,13.90,14.14,436500,14.14
SCHN,2015-12-31,14.94,15.23,14.21,14.37,502900,14.37
SMIT,2016-01-04,2.53,2.55,2.53,2.53,2000,2.53
SMIT,2015-12-31,2.59,2.67,2.53,2.67,7100,2.67
SCHL,2016-01-04,38.25,38.700001,38.00,38.700001,294000,38.700001
SCHL,2015-12-31,38.73,39.029999,38.509998,38.560001,133500,38.560001
SCLN,2016-01-04,9.01,9.05,8.54,8.68,521100,8.68
SCLN,2015-12-31,9.17,9.29,9.06,9.20,488900,9.20
SGMS,2016-01-04,8.77,8.99,8.51,8.86,960000,8.86
SGMS,2015-12-31,8.81,9.10,8.77,8.97,689100,8.97
SCYX,2016-01-04,5.762,6.29,5.75,6.10,60000,6.10
SCYX,2015-12-31,6.30,6.74,6.01,6.21,17900,6.21
SHIP,2016-01-04,0.60,0.67,0.60,0.65,6300,0.65
SHIP,2015-12-31,0.68,0.68,0.68,0.68,100,0.68
STX,2016-01-04,36.029999,36.43,35.110001,36.27,4647400,36.27
STX,2015-12-31,37.009998,37.349998,36.599998,36.66,2365300,36.66
SEAC,2016-01-04,6.64,6.73,6.40,6.72,144100,6.72
SEAC,2015-12-31,6.95,6.95,6.71,6.74,123900,6.74
SQI,2016-01-04,12.74,12.96,12.55,12.81,151400,12.81
SQI,2015-12-31,13.15,13.25,12.96,12.97,80000,12.97
SBCF,2016-01-04,14.74,14.85,14.61,14.69,145100,14.69
SBCF,2015-12-31,15.19,15.33,14.96,14.98,62500,14.98
SHLD,2016-01-04,20.48,20.48,19.700001,19.790001,506100,19.790001
SHLD,2015-12-31,20.40,20.59,20.110001,20.559999,512200,20.559999
SRSC,2016-01-04,5.12,5.12,4.82,4.96,17500,4.96
SRSC,2015-12-31,5.03,5.20,5.03,5.11,11900,5.11
SHOS,2016-01-04,7.86,8.65,7.86,8.63,74400,8.63
SHOS,2015-12-31,8.08,8.08,7.76,8.00,252200,8.00
SPNE,2016-01-04,17.040001,17.280001,15.71,16.709999,57900,16.709999
SPNE,2015-12-31,16.90,17.57,16.90,17.18,72500,17.18
SGEN,2016-01-04,43.880001,44.450001,41.290001,41.919998,1087500,41.919998
SGEN,2015-12-31,44.82,45.490002,44.470001,44.880001,388400,44.880001
SEIC,2016-01-04,51.48,51.939999,50.48,50.98,652900,50.98
SEIC,2015-12-31,52.560001,53.360001,52.389999,52.400002,469000,52.400002
SLCT,2016-01-04,8.00,8.05,7.58,7.70,3700,7.70
SLCT,2015-12-31,7.91,8.41,7.91,8.09,1800,8.09
SCSS,2016-01-04,21.25,21.799999,20.719999,21.030001,637500,21.030001
SCSS,2015-12-31,21.639999,21.93,21.40,21.41,364600,21.41
SIGI,2016-01-04,32.919998,33.259998,32.009998,32.419998,295300,32.419998
SIGI,2015-12-31,34.290001,34.639999,33.549999,33.580002,154800,33.580002
LEDS,2016-01-04,0.41,0.41,0.40,0.40,5200,0.40
LEDS,2015-12-31,0.40,0.40,0.37,0.37,47200,0.37
SMTC,2016-01-04,18.700001,19.040001,18.25,18.91,626700,18.91
SMTC,2015-12-31,19.26,19.290001,18.92,18.92,411800,18.92
SMLR,2016-01-04,2.45,2.54,2.45,2.54,1800,2.54
SMLR,2015-12-31,2.53,2.671,2.32,2.56,18400,2.56
EYES,2016-01-04,5.65,5.88,5.41,5.60,423400,5.60
EYES,2015-12-31,6.10,6.15,5.85,5.89,544400,5.89
SENEB,2016-01-04,32.00,32.00,32.00,32.00,100,32.00
SENEB,2015-12-31,32.00,32.00,32.00,32.00,000,32.00
SNMX,2016-01-04,3.70,3.85,3.64,3.75,247800,3.75
SNMX,2015-12-31,3.81,3.89,3.74,3.77,252600,3.77
SENEA,2016-01-04,28.98,28.98,27.75,28.51,79200,28.51
SENEA,2015-12-31,29.23,29.309999,28.799999,28.98,20700,28.98
SQNM,2016-01-04,1.60,1.66,1.56,1.60,1072100,1.60
SQNM,2015-12-31,1.57,1.66,1.57,1.64,1016200,1.64
SQBG,2016-01-04,7.78,7.93,7.46,7.74,320100,7.74
SQBG,2015-12-31,8.04,8.14,7.42,7.91,346700,7.91
MCRB,2016-01-04,33.700001,34.18,32.599998,34.099998,212600,34.099998
MCRB,2015-12-31,35.110001,35.415001,34.02,35.09,147100,35.09
SREV,2016-01-04,4.53,4.62,4.33,4.36,405200,4.36
SREV,2015-12-31,4.57,4.66,4.50,4.61,307200,4.61
SFBS,2016-01-04,46.709999,46.77,45.139999,45.639999,120800,45.639999
SFBS,2015-12-31,49.029999,49.029999,47.52,47.529999,97200,47.529999
SEV,2016-01-04,10.31,10.31,9.76,9.76,5800,9.76
SEV,2015-12-31,10.32,10.57,10.32,10.35,1000,10.35
SVBI,2016-01-04,5.75,5.77,5.36,5.36,15000,5.36
SVBI,2015-12-31,5.78,5.78,5.75,5.75,2600,5.75
SGOC,2016-01-04,0.34,0.43,0.34,0.42,88100,0.42
SGOC,2015-12-31,0.40,0.46,0.33,0.39,112500,0.39
SHSP,2016-01-04,3.08,3.08,2.95,3.00,29200,3.00
SHSP,2015-12-31,3.21,3.29,3.16,3.16,9400,3.16
SMED,2016-01-04,8.50,8.66,8.39,8.57,36900,8.57
SMED,2015-12-31,8.76,8.90,8.65,8.70,10500,8.70
SHEN,2016-01-04,42.139999,44.939999,40.970001,41.279999,134400,41.279999
SHEN,2015-12-31,44.32,44.32,42.970001,43.049999,72600,43.049999
SHPG,2016-01-04,200.619995,201.479996,194.889999,198.320007,1402600,198.320007
SHPG,2015-12-31,207.649994,208.75,204.800003,205.00,452300,205.00
SHBI,2016-01-04,10.68,10.85,10.54,10.80,14000,10.80
SHBI,2015-12-31,10.85,11.00,10.64,10.88,4000,10.88
SCVL,2016-01-04,22.67,23.26,22.299999,23.18,121000,23.18
SCVL,2015-12-31,23.18,23.559999,22.82,23.200001,83100,23.200001
SHOR,2016-01-04,8.71,8.84,8.53,8.61,675600,8.61
SHOR,2015-12-31,8.92,8.99,8.82,8.85,625400,8.85
SFLY,2016-01-04,43.799999,44.77,43.00,43.209999,276500,43.209999
SFLY,2015-12-31,44.560001,45.360001,44.380001,44.560001,297200,44.560001
SHLO,2016-01-04,5.16,5.31,4.94,5.19,136300,5.19
SHLO,2015-12-31,5.27,5.30,5.05,5.24,139700,5.24
SIFI,2016-01-04,13.65,13.73,13.43,13.59,6600,13.59
SIFI,2015-12-31,13.61,13.77,13.34,13.65,4800,13.65
SFXE,2016-01-04,0.204,0.269,0.20,0.243,1966800,0.243
SFXE,2015-12-31,0.20,0.21,0.186,0.19,824300,0.19
SIEN,2016-01-04,5.97,6.08,5.61,5.97,223800,5.97
SIEN,2015-12-31,5.75,6.00,5.718,5.92,228000,5.92
SIEB,2016-01-04,1.29,1.29,1.29,1.29,400,1.29
SIEB,2015-12-31,1.30,1.30,1.29,1.29,200,1.29
SWIR,2016-01-04,15.31,16.07,15.21,15.84,342100,15.84
SWIR,2015-12-31,15.60,16.18,15.59,15.74,351100,15.74
BSRR,2016-01-04,17.209999,17.58,17.00,17.51,32100,17.51
BSRR,2015-12-31,17.700001,17.799999,17.620001,17.65,20500,17.65
SGMA,2016-01-04,7.33,7.33,7.01,7.20,14500,7.20
SGMA,2015-12-31,7.71,7.75,7.52,7.53,6800,7.53
SIFY,2016-01-04,0.98,0.99,0.95,0.96,49300,0.96
SIFY,2015-12-31,0.98,0.99,0.98,0.99,100100,0.99
SIGM,2016-01-04,6.20,6.37,6.10,6.32,338800,6.32
SIGM,2015-12-31,6.49,6.50,6.29,6.32,325300,6.32
SBNY,2016-01-04,151.429993,151.429993,143.820007,145.289993,917600,145.289993
SBNY,2015-12-31,153.520004,155.550003,152.550003,153.369995,406100,153.369995
SBNYW,2016-01-04,126.669998,126.669998,126.669998,126.669998,000,126.669998
SBNYW,2015-12-31,126.669998,126.669998,126.669998,126.669998,000,126.669998
SILC,2016-01-04,33.18,33.82,31.809999,32.040001,290800,32.040001
SILC,2015-12-31,29.17,30.50,29.17,30.299999,42900,30.299999
SLGN,2016-01-04,53.27,53.549999,51.98,53.369999,287700,53.369999
SLGN,2015-12-31,54.130001,55.560001,53.669998,53.720001,181100,53.720001
SGNL,2016-01-04,0.75,0.75,0.70,0.72,21000,0.72
SGNL,2015-12-31,0.732,0.77,0.681,0.748,263400,0.748
SGI,2016-01-04,5.73,5.74,5.25,5.37,366500,5.37
SGI,2015-12-31,5.87,6.04,5.79,5.90,277800,5.90
SLAB,2016-01-04,48.00,48.00,46.970001,47.43,317300,47.43
SLAB,2015-12-31,49.82,49.93,48.52,48.540001,164600,48.540001
SPIL,2016-01-04,7.74,7.74,7.58,7.70,694700,7.70
SPIL,2015-12-31,7.87,7.88,7.70,7.75,719700,7.75
SAMG,2016-01-04,11.55,12.00,11.55,12.00,212700,12.00
SAMG,2015-12-31,11.84,11.96,11.40,11.89,61600,11.89
SSRI,2016-01-04,5.27,5.39,5.05,5.18,1257000,5.18
SSRI,2015-12-31,5.10,5.18,5.01,5.18,744700,5.18
SFNC,2016-01-04,50.439999,51.040001,49.68,50.07,173600,50.07
SFNC,2015-12-31,52.360001,52.470001,51.360001,51.360001,104600,51.360001
SLP,2016-01-04,9.71,9.91,9.56,9.64,44500,9.64
SLP,2015-12-31,9.66,9.94,9.51,9.91,32100,9.91
SINA,2016-01-04,48.240002,48.240002,46.77,47.91,1041200,47.91
SINA,2015-12-31,49.09,49.799999,49.040001,49.400002,211600,49.400002
SINO,2016-01-04,0.88,0.88,0.80,0.88,3000,0.88
SINO,2015-12-31,0.90,0.90,0.90,0.90,000,0.90
SVA,2016-01-04,5.85,5.99,5.53,5.57,155000,5.57
SVA,2015-12-31,5.86,5.89,5.71,5.72,49000,5.72
SIRI,2016-01-04,4.03,4.04,3.93,3.95,32750900,3.95
SIRI,2015-12-31,4.06,4.10,4.05,4.07,26029000,4.07
SITO,2016-01-04,2.50,2.50,2.01,2.07,17000,2.07
SITO,2015-12-31,2.20,2.22,2.01,2.08,79600,2.08
SIRO,2016-01-04,108.529999,108.529999,104.839996,105.849998,468100,105.849998
SIRO,2015-12-31,110.349998,111.00,109.480003,109.57,188300,109.57
SKUL,2016-01-04,4.68,4.77,4.55,4.76,354900,4.76
SKUL,2015-12-31,4.82,4.87,4.61,4.73,317300,4.73
SZMK,2016-01-04,3.57,3.75,3.45,3.54,116600,3.54
SZMK,2015-12-31,3.69,3.78,3.47,3.65,248400,3.65
SKYS,2016-01-04,7.20,7.20,6.67,7.13,11700,7.13
SKYS,2015-12-31,6.81,7.49,6.42,7.45,30200,7.45
SKLN,2016-01-04,2.84,3.108,2.84,3.02,10000,3.02
SKLN,2015-12-31,3.131,3.148,2.92,2.94,11900,2.94
MOBI,2016-01-04,2.29,2.35,2.20,2.23,284100,2.23
MOBI,2015-12-31,2.35,2.43,2.30,2.32,46000,2.32
SKYW,2016-01-04,18.67,18.67,17.60,17.93,973700,17.93
SKYW,2015-12-31,19.610001,19.610001,18.93,19.02,610400,19.02
SIMO,2016-01-04,30.90,31.32,30.620001,30.92,266800,30.92
SIMO,2015-12-31,31.790001,32.029999,31.32,31.360001,202600,31.360001
SPU,2016-01-04,0.70,0.70,0.67,0.67,87500,0.67
SPU,2015-12-31,0.70,0.70,0.68,0.68,12800,0.68
SBGI,2016-01-04,32.119999,32.32,31.190001,31.43,981100,31.43
SBGI,2015-12-31,31.780001,32.779999,31.49,32.540001,788100,32.540001
ISM,2016-01-04,22.370001,22.41,22.18,22.18,7200,22.18
ISM,2015-12-31,22.440001,22.50,22.219999,22.219999,2700,22.219999
SWKS,2016-01-04,75.010002,78.00,74.910004,77.93,3837800,77.93
SWKS,2015-12-31,78.910004,79.25,76.800003,76.830002,2335700,76.830002
OSM,2016-01-04,23.629999,23.98,23.48,23.90,27600,23.90
OSM,2015-12-31,23.459999,23.709999,23.35,23.60,6500,23.60
JSM,2016-01-04,16.07,16.68,15.65,16.629999,46400,16.629999
JSM,2015-12-31,15.42,16.50,15.40,16.50,58300,16.50
SLM,2016-01-04,6.40,6.68,6.39,6.54,4132100,6.54
SLM,2015-12-31,6.48,6.64,6.44,6.52,2432800,6.52
SLMAP,2016-01-04,42.669998,43.32,42.669998,43.32,2300,43.32
SLMAP,2015-12-31,42.200001,43.48,42.200001,43.049999,8600,43.049999
SLMBP,2016-01-04,40.50,40.50,40.50,40.50,23000,40.50
SLMBP,2015-12-31,41.00,41.599998,40.00,40.150002,38400,40.150002
SMT,2016-01-04,0.31,0.31,0.25,0.28,70100,0.28
SMT,2015-12-31,0.30,0.32,0.28,0.29,314300,0.29
SMSI,2016-01-04,0.75,0.75,0.71,0.73,9900,0.73
SMSI,2015-12-31,0.71,0.73,0.70,0.73,67200,0.73
SWHC,2016-01-04,21.84,23.59,21.76,23.280001,4128900,23.280001
SWHC,2015-12-31,22.02,22.209999,21.82,21.98,1020300,21.98
SMBK,2016-01-04,16.09,16.09,16.09,16.09,000,16.09
SMBK,2015-12-31,15.30,16.10,15.20,16.09,6000,16.09
SMTX,2016-01-04,1.51,1.52,1.41,1.45,5700,1.45
SMTX,2015-12-31,1.50,1.57,1.50,1.55,18000,1.55
SODA,2016-01-04,15.89,16.15,15.80,15.96,500500,15.96
SODA,2015-12-31,17.73,17.85,16.09,16.309999,2227800,16.309999
SLRC,2016-01-04,16.10,16.52,16.059999,16.52,196000,16.52
SLRC,2015-12-31,16.459999,16.709999,16.42,16.43,141700,16.43
SOHU,2016-01-04,54.48,54.970001,52.599998,53.560001,816800,53.560001
SOHU,2015-12-31,56.490002,57.220001,55.419998,57.189999,281200,57.189999
LNCE,2016-01-04,33.889999,33.990002,32.849998,33.200001,708400,33.200001
LNCE,2015-12-31,34.830002,34.880001,34.259998,34.299999,244200,34.299999
SUNS,2016-01-04,14.88,15.14,14.88,15.01,11300,15.01
SUNS,2015-12-31,15.37,15.54,14.83,14.90,35100,14.90
SCTY,2016-01-04,49.290001,52.939999,48.380001,52.790001,3015000,52.790001
SCTY,2015-12-31,50.50,51.490002,49.349998,51.02,1514500,51.02
SOFO,2016-01-04,5.20,5.25,5.06,5.12,2100,5.12
SOFO,2015-12-31,5.55,5.55,5.15,5.25,5700,5.25
SZYM,2016-01-04,2.45,2.53,2.36,2.39,552800,2.39
SZYM,2015-12-31,2.62,2.65,2.42,2.48,814800,2.48
SONC,2016-01-04,31.68,32.290001,31.02,31.459999,2155500,31.459999
SONC,2015-12-31,32.700001,32.889999,32.27,32.310001,1152600,32.310001
SPHS,2016-01-04,1.78,1.80,1.70,1.74,117800,1.74
SPHS,2015-12-31,1.77,1.86,1.72,1.78,181900,1.78
SONS,2016-01-04,6.99,7.15,6.95,7.12,442200,7.12
SONS,2015-12-31,7.34,7.37,7.05,7.13,576000,7.13
SOHO,2016-01-04,6.16,6.59,5.91,6.10,32000,6.10
SOHO,2015-12-31,6.32,6.33,6.01,6.16,45000,6.16
SRNE,2016-01-04,8.39,8.52,8.03,8.12,659000,8.12
SRNE,2015-12-31,8.48,9.37,8.48,8.71,529700,8.71
SORL,2016-01-04,2.57,2.57,2.48,2.48,23500,2.48
SORL,2015-12-31,2.65,2.65,2.49,2.53,117800,2.53
SOHOL,2016-01-04,25.50,25.50,25.50,25.50,300,25.50
SOHOL,2015-12-31,25.799999,25.799999,25.799999,25.799999,000,25.799999
SFBC,2016-01-04,22.639999,22.639999,22.639999,22.639999,000,22.639999
SFBC,2015-12-31,22.440001,22.639999,22.440001,22.639999,200,22.639999
SMBC,2016-01-04,23.52,23.799999,23.200001,23.299999,15100,23.299999
SMBC,2015-12-31,23.709999,23.90,23.639999,23.90,1500,23.90
SFST,2016-01-04,22.700001,22.950001,22.700001,22.700001,9800,22.700001
SFST,2015-12-31,22.09,22.700001,22.09,22.700001,600,22.700001
SSB,2016-01-04,70.459999,71.690002,65.43,69.480003,128500,69.480003
SSB,2015-12-31,72.709999,73.349998,71.849998,71.949997,74200,71.949997
SOCB,2016-01-04,15.38,15.38,14.58,14.58,5700,14.58
SOCB,2015-12-31,15.52,15.70,15.33,15.66,2700,15.66
SONA,2016-01-04,13.14,13.23,12.98,13.21,26500,13.21
SONA,2015-12-31,13.00,13.36,12.90,13.06,7800,13.06
OKSB,2016-01-04,17.24,17.24,16.92,17.08,67400,17.08
OKSB,2015-12-31,17.92,17.99,17.42,17.48,37300,17.48
SP,2016-01-04,23.629999,24.26,23.26,24.00,69700,24.00
SP,2015-12-31,24.379999,24.540001,23.90,23.90,38800,23.90
SPAN,2016-01-04,19.700001,19.700001,19.049999,19.110001,7700,19.110001
SPAN,2015-12-31,19.75,19.75,19.65,19.65,1100,19.65
SBSA,2016-01-04,3.18,3.28,3.18,3.26,2700,3.26
SBSA,2015-12-31,3.26,3.29,3.00,3.24,5600,3.24
SGRP,2016-01-04,0.94,1.05,0.94,1.04,1700,1.04
SGRP,2015-12-31,1.03,1.03,0.97,1.02,15200,1.02
SPTN,2016-01-04,21.280001,21.360001,20.559999,20.809999,231400,20.809999
SPTN,2015-12-31,21.959999,21.959999,21.610001,21.639999,133200,21.639999
SPPI,2016-01-04,5.94,5.98,5.72,5.80,704700,5.80
SPPI,2015-12-31,6.09,6.17,5.98,6.03,432100,6.03
SPAR,2016-01-04,3.06,3.11,3.03,3.09,197000,3.09
SPAR,2015-12-31,3.13,3.18,3.05,3.11,311300,3.11
SEDG,2016-01-04,25.879999,28.52,25.809999,28.00,1013600,28.00
SEDG,2015-12-31,28.34,28.84,27.83,28.17,554700,28.17
ONCE,2016-01-04,44.709999,44.709999,40.505001,41.849998,452500,41.849998
ONCE,2015-12-31,46.400002,46.98,45.299999,45.310001,185500,45.310001
ANY,2016-01-04,1.43,1.45,1.31,1.36,414800,1.36
ANY,2015-12-31,1.47,1.52,1.47,1.515,203800,1.515
SBSI,2016-01-04,23.940001,23.940001,23.16,23.309999,139400,23.309999
SBSI,2015-12-31,24.52,24.540001,24.01,24.02,146600,24.02
SPDC,2016-01-04,0.07,0.07,0.06,0.06,1151600,0.06
SPDC,2015-12-31,0.08,0.08,0.06,0.06,2699400,0.06
SPLK,2016-01-04,57.650002,58.00,56.279999,57.650002,1547600,57.650002
SPLK,2015-12-31,58.52,59.860001,58.099998,58.810001,1399900,58.810001
SAVE,2016-01-04,38.919998,39.450001,38.439999,39.18,2006700,39.18
SAVE,2015-12-31,40.779999,41.00,39.299999,39.849998,1657000,39.849998
FUND,2016-01-04,5.71,5.71,5.62,5.66,75900,5.66
FUND,2015-12-31,5.77,5.82,5.71,5.80,64400,5.80
SPEX,2016-01-04,0.15,0.15,0.12,0.12,2404300,0.12
SPEX,2015-12-31,0.15,0.15,0.15,0.15,729300,0.15
SFM,2016-01-04,25.99,26.799999,25.809999,26.780001,2313400,26.780001
SFM,2015-12-31,26.629999,26.74,26.15,26.59,931800,26.59
SSNC,2016-01-04,67.00,67.830002,65.309998,66.419998,728600,66.419998
SSNC,2015-12-31,68.059998,69.150002,67.669998,68.269997,350200,68.269997
STAA,2016-01-04,7.14,7.22,7.04,7.12,234000,7.12
STAA,2015-12-31,7.14,7.30,7.11,7.14,94500,7.14
SPWH,2016-01-04,12.76,13.03,12.36,12.85,395200,12.85
SPWH,2015-12-31,12.97,13.17,12.68,12.90,250300,12.90
STMP,2016-01-04,108.080002,108.139999,104.629997,107.32,441600,107.32
STMP,2015-12-31,111.620003,111.82,109.589996,109.610001,284800,109.610001
STLY,2016-01-04,2.79,2.88,2.78,2.78,4600,2.78
STLY,2015-12-31,2.76,2.86,2.73,2.79,7900,2.79
SPLS,2016-01-04,9.35,9.53,9.25,9.52,8077100,9.52
SPLS,2015-12-31,9.53,9.56,9.32,9.47,4548100,9.47
SBLKL,2016-01-04,11.20,11.85,10.70,11.12,4500,11.12
SBLKL,2015-12-31,11.60,12.01,10.88,12.00,11400,12.00
SBUX,2016-01-04,58.77,58.830002,57.599998,58.259998,13444400,58.259998
SBUX,2015-12-31,60.650002,60.810001,60.02,60.029999,4912600,60.029999
STRZA,2016-01-04,33.049999,33.27,32.599998,33.07,901700,33.07
STRZA,2015-12-31,34.00,34.119999,33.50,33.50,793600,33.50
SPSC,2016-01-04,69.160004,69.480003,66.800003,67.800003,77700,67.800003
SPSC,2015-12-31,70.919998,71.82,70.099998,70.209999,84500,70.209999
SBLK,2016-01-04,0.61,0.64,0.57,0.62,125500,0.62
SBLK,2015-12-31,0.55,0.65,0.55,0.61,535600,0.61
SPKE,2016-01-04,20.309999,20.73,19.950001,20.68,44700,20.68
SPKE,2015-12-31,20.610001,21.555,20.50,20.719999,31700,20.719999
STAF,2016-01-04,3.57,3.57,3.57,3.57,900,3.57
STAF,2015-12-31,3.60,3.60,3.60,3.60,000,3.60
STRZB,2016-01-04,33.65,33.65,33.65,33.65,000,33.65
STRZB,2016-01-01,33.65,33.65,33.65,33.65,000,33.65
STRZB,2015-12-31,33.65,33.65,33.65,33.65,000,33.65
SPOK,2016-01-04,17.90,18.309999,16.48,16.59,186600,16.59
SPOK,2015-12-31,18.73,18.73,18.309999,18.32,138000,18.32
STFC,2016-01-04,20.34,20.34,19.51,19.68,34000,19.68
STFC,2015-12-31,20.67,20.959999,20.530001,20.59,28100,20.59
STBZ,2016-01-04,20.59,20.809999,20.08,20.27,120800,20.27
STBZ,2015-12-31,21.65,21.65,21.02,21.030001,85700,21.030001
SNC,2016-01-04,9.75,9.84,9.51,9.82,101500,9.82
SNC,2015-12-31,9.99,10.10,9.67,9.81,96500,9.81
SXCL,2016-01-04,15.52,15.52,14.88,15.10,8400,15.10
SXCL,2015-12-31,13.02,14.78,12.96,14.71,13900,14.71
SMRT,2016-01-04,6.63,7.07,6.60,7.06,268500,7.06
SMRT,2015-12-31,6.88,6.88,6.72,6.73,122400,6.73
STLD,2016-01-04,17.620001,17.889999,17.469999,17.76,2706400,17.76
STLD,2015-12-31,17.889999,18.110001,17.75,17.870001,1886600,17.870001
SBOT,2016-01-04,6.53,6.83,6.44,6.56,12100,6.56
SBOT,2015-12-31,6.65,6.65,6.30,6.49,20600,6.49
STEM,2016-01-04,0.42,0.42,0.41,0.41,437600,0.41
STEM,2015-12-31,0.43,0.44,0.41,0.42,872200,0.42
STML,2016-01-04,6.23,6.39,5.954,6.08,94400,6.08
STML,2015-12-31,6.37,6.512,6.27,6.31,106700,6.31
SRCLP,2016-01-04,91.050003,91.050003,88.639999,89.489998,26800,89.489998
SRCLP,2015-12-31,91.699997,92.50,91.610001,91.610001,3800,91.610001
SSFN,2016-01-04,6.08,6.08,6.08,6.08,600,6.08
SSFN,2015-12-31,6.00,6.10,5.80,6.03,900,6.03
STDY,2016-01-04,3.26,3.26,2.72,3.17,18600,3.17
STDY,2015-12-31,2.51,3.31,2.398,3.26,44700,3.26
GASS,2016-01-04,3.47,3.47,3.22,3.43,53100,3.43
GASS,2015-12-31,3.25,3.46,3.20,3.43,128900,3.43
SHOO,2016-01-04,29.780001,30.50,29.389999,30.309999,580900,30.309999
SHOO,2015-12-31,30.549999,30.76,30.18,30.219999,268000,30.219999
STXS,2016-01-04,0.76,0.77,0.73,0.75,21700,0.75
STXS,2015-12-31,0.74,0.76,0.73,0.74,252100,0.74
SLTD,2016-01-04,3.63,3.72,3.52,3.69,345900,3.69
SLTD,2015-12-31,3.54,3.85,3.51,3.70,569200,3.70
SYBT,2016-01-04,37.25,37.779999,36.490002,36.779999,45600,36.779999
SYBT,2015-12-31,38.279999,38.720001,37.740002,37.790001,30500,37.790001
STRL,2016-01-04,5.80,6.48,5.80,6.29,140900,6.29
STRL,2015-12-31,5.99,6.23,5.87,6.08,77400,6.08
SRCL,2016-01-04,119.209999,119.440002,116.900002,117.870003,846400,117.870003
SRCL,2015-12-31,121.779999,122.489998,120.580002,120.599998,332300,120.599998
SGBK,2016-01-04,32.43,32.439999,31.91,32.169998,66300,32.169998
SGBK,2015-12-31,33.150002,33.169998,32.669998,32.860001,34700,32.860001
BANX,2016-01-04,16.50,16.50,16.02,16.09,23100,16.09
BANX,2015-12-31,16.25,16.34,16.10,16.299999,39900,16.299999
STRS,2016-01-04,20.92,20.92,20.469999,20.469999,4300,20.469999
STRS,2015-12-31,19.51,20.98,19.50,20.41,5900,20.41
STRA,2016-01-04,59.18,59.990002,58.50,58.880001,147500,58.880001
STRA,2015-12-31,62.080002,62.549999,60.110001,60.119999,108200,60.119999
STRM,2016-01-04,1.37,1.43,1.36,1.41,40000,1.41
STRM,2015-12-31,1.38,1.44,1.35,1.41,289300,1.41
SSYS,2016-01-04,23.25,24.91,23.08,24.549999,1388000,24.549999
SSYS,2015-12-31,23.879999,24.459999,23.360001,23.48,1130800,23.48
STRT,2016-01-04,56.00,56.990002,56.00,56.439999,11700,56.439999
STRT,2015-12-31,57.919998,58.98,56.299999,56.490002,8700,56.490002
STB,2016-01-04,3.67,3.68,3.59,3.66,84600,3.66
STB,2015-12-31,3.69,3.75,3.64,3.71,92600,3.71
SCMP,2016-01-04,16.950001,16.950001,16.15,16.35,569400,16.35
SCMP,2015-12-31,17.59,17.719999,17.110001,17.290001,637000,17.290001
SMMF,2016-01-04,11.88,11.90,11.77,11.77,600,11.77
SMMF,2015-12-31,11.81,11.90,11.64,11.88,4900,11.88
SSBI,2016-01-04,13.57,13.86,13.57,13.85,8500,13.85
SSBI,2015-12-31,13.77,13.77,13.76,13.76,400,13.76
SUMR,2016-01-04,2.14,2.25,2.14,2.19,16900,2.19
SUMR,2015-12-31,2.25,2.25,2.20,2.23,46400,2.23
SMMT,2016-01-04,11.00,11.00,11.00,11.00,1500,11.00
SMMT,2015-12-31,11.86,11.86,11.496,11.50,3600,11.50
SBBP,2016-01-04,7.77,7.99,7.00,7.09,21700,7.09
SBBP,2015-12-31,7.03,7.83,7.03,7.60,18800,7.60
SNBC,2016-01-04,20.33,20.610001,20.10,20.18,41900,20.18
SNBC,2015-12-31,21.09,21.32,20.51,20.639999,17900,20.639999
SNHY,2016-01-04,31.139999,31.65,30.209999,30.57,88300,30.57
SNHY,2015-12-31,32.259998,32.630001,31.719999,31.73,110400,31.73
SEMI,2016-01-04,7.75,7.82,7.47,7.75,340200,7.75
SEMI,2015-12-31,7.90,8.19,7.75,7.84,200800,7.84
SNSS,2016-01-04,0.89,0.93,0.87,0.90,179300,0.90
SNSS,2015-12-31,0.92,0.96,0.90,0.90,276700,0.90
STKL,2016-01-04,6.75,6.77,6.44,6.56,676600,6.56
STKL,2015-12-31,6.78,6.92,6.69,6.84,1217000,6.84
SBCP,2016-01-04,15.08,15.18,15.05,15.15,11700,15.15
SBCP,2015-12-31,15.10,15.25,15.08,15.20,3500,15.20
SPWR,2016-01-04,29.219999,30.370001,28.82,30.360001,2100700,30.360001
SPWR,2015-12-31,30.00,30.49,29.85,30.01,1052000,30.01
RUN,2016-01-04,11.27,11.49,11.08,11.21,576800,11.21
RUN,2015-12-31,11.76,11.95,11.64,11.77,319100,11.77
SMCI,2016-01-04,23.879999,24.219999,23.360001,23.65,465300,23.65
SMCI,2015-12-31,23.950001,25.01,23.870001,24.51,439100,24.51
SSH,2016-01-04,1.36,1.38,1.26,1.31,36400,1.31
SSH,2015-12-31,1.31,1.37,1.26,1.35,153700,1.35
SCON,2016-01-04,0.23,0.23,0.19,0.19,776800,0.19
SCON,2015-12-31,0.24,0.24,0.20,0.21,1742800,0.21
SGC,2016-01-04,16.60,16.85,16.200001,16.370001,25100,16.370001
SGC,2015-12-31,16.76,17.209999,16.459999,16.98,28200,16.98
SUPN,2016-01-04,13.16,13.44,12.90,13.14,766900,13.14
SUPN,2015-12-31,13.66,13.74,13.39,13.44,623100,13.44
SPCB,2016-01-04,5.04,5.22,5.00,5.17,90200,5.17
SPCB,2015-12-31,5.31,5.38,5.00,5.22,221900,5.22
SPRT,2016-01-04,1.02,1.06,1.00,1.02,135600,1.02
SPRT,2015-12-31,0.93,1.03,0.93,1.01,464400,1.01
SCAI,2016-01-04,38.919998,39.759998,38.610001,39.59,188300,39.59
SCAI,2015-12-31,40.209999,40.334999,39.43,39.810001,128700,39.810001
SGRY,2016-01-04,20.110001,20.385,19.379999,19.49,225100,19.49
SGRY,2015-12-31,21.17,21.385,20.24,20.49,189400,20.49
SBBX,2016-01-04,13.01,13.13,13.00,13.13,4100,13.13
SBBX,2015-12-31,13.03,13.09,13.03,13.09,300,13.09
TOR,2016-01-04,0.54,0.64,0.54,0.60,40400,0.60
TOR,2015-12-31,0.47,0.57,0.43,0.57,50200,0.57
SRDX,2016-01-04,19.950001,20.15,18.860001,18.99,91400,18.99
SRDX,2015-12-31,20.469999,20.73,20.209999,20.27,48500,20.27
SIVBO,2016-01-04,25.65,25.67,25.65,25.67,700,25.67
SIVBO,2015-12-31,25.65,25.66,25.65,25.66,400,25.66
SWSH,2016-01-04,0.94,0.98,0.94,0.96,10300,0.96
SWSH,2015-12-31,0.94,0.98,0.94,0.96,23500,0.96
SIVB,2016-01-04,116.669998,117.489998,114.949997,116.529999,712700,116.529999
SIVB,2015-12-31,118.949997,120.849998,118.669998,118.900002,345500,118.900002
SYNC,2016-01-04,1.70,1.77,1.67,1.71,38300,1.71
SYNC,2015-12-31,1.68,1.77,1.65,1.75,88300,1.75
SYKE,2016-01-04,30.370001,30.370001,29.030001,29.25,418100,29.25
SYKE,2015-12-31,31.00,31.219999,30.67,30.780001,171800,30.780001
SYMC,2016-01-04,20.549999,20.85,20.360001,20.84,5253800,20.84
SYMC,2015-12-31,21.18,21.23,21.00,21.00,4188300,21.00
SSRG,2016-01-04,8.74,9.12,8.74,9.03,13100,9.03
SSRG,2015-12-31,9.06,9.35,8.99,9.20,43300,9.20
SYNL,2016-01-04,6.72,6.94,6.68,6.84,3100,6.84
SYNL,2015-12-31,6.82,6.88,6.80,6.88,8300,6.88
SYNA,2016-01-04,78.75,79.07,77.160004,77.849998,430500,77.849998
SYNA,2015-12-31,81.019997,82.419998,80.269997,80.339996,446900,80.339996
SNCR,2016-01-04,34.939999,35.419998,33.599998,33.689999,392300,33.689999
SNCR,2015-12-31,35.700001,35.830002,35.209999,35.23,312400,35.23
SGYP,2016-01-04,5.59,5.60,5.25,5.37,1671500,5.37
SGYP,2015-12-31,5.65,5.73,5.61,5.67,840000,5.67
SGYPU,2016-01-04,14.30,14.30,14.30,14.30,000,14.30
SGYPU,2015-12-31,14.30,14.30,14.30,14.30,000,14.30
SGYPW,2016-01-04,1.52,1.73,1.50,1.58,2200,1.58
SGYPW,2015-12-31,1.90,1.90,1.90,1.90,000,1.90
ELOS,2016-01-04,7.63,7.74,7.41,7.51,584800,7.51
ELOS,2015-12-31,7.53,7.76,7.53,7.71,58800,7.71
SNPS,2016-01-04,45.110001,45.110001,44.00,44.919998,826900,44.919998
SNPS,2015-12-31,46.07,46.52,45.610001,45.610001,808000,45.610001
SNTA,2016-01-04,0.33,0.36,0.32,0.33,872400,0.33
SNTA,2015-12-31,0.35,0.36,0.33,0.35,8415500,0.35
SYNT,2016-01-04,44.48,44.48,43.950001,44.349998,277500,44.349998
SYNT,2015-12-31,46.09,46.16,45.23,45.25,123900,45.25
SYMX,2016-01-04,0.95,0.96,0.92,0.93,60500,0.93
SYMX,2015-12-31,1.00,1.03,0.94,0.96,104700,0.96
SYUT,2016-01-04,4.65,4.68,4.30,4.37,107100,4.37
SYUT,2015-12-31,4.81,4.86,4.71,4.71,57600,4.71
TROW,2016-01-04,69.93,70.209999,69.169998,70.190002,2344300,70.190002
TROW,2015-12-31,72.050003,72.489998,71.489998,71.489998,1052800,71.489998
SYPR,2016-01-04,1.15,2.25,1.15,1.32,2040400,1.32
SYPR,2015-12-31,1.06,1.18,1.06,1.09,95200,1.09
TTOO,2016-01-04,10.71,11.03,10.28,10.96,108500,10.96
TTOO,2015-12-31,10.86,11.03,10.58,10.94,146800,10.94
TAIT,2016-01-04,0.96,0.96,0.96,0.96,5100,0.96
TAIT,2015-12-31,0.98,1.00,0.96,0.98,22300,0.98
SYRX,2016-01-04,0.57,0.60,0.57,0.591,44400,0.591
SYRX,2015-12-31,0.581,0.60,0.57,0.57,94900,0.57
TTWO,2016-01-04,34.049999,34.75,33.619999,34.169998,1239500,34.169998
TTWO,2015-12-31,35.240002,35.50,34.779999,34.84,1024100,34.84
TNDM,2016-01-04,11.65,11.66,11.14,11.53,167100,11.53
TNDM,2015-12-31,11.52,11.85,11.39,11.81,160500,11.81
TLMR,2016-01-04,17.82,18.049999,17.559999,17.639999,351800,17.639999
TLMR,2015-12-31,18.40,18.50,18.110001,18.110001,210400,18.110001
TLF,2016-01-04,7.30,7.34,7.22,7.22,1700,7.22
TLF,2015-12-31,7.23,7.37,7.05,7.34,3000,7.34
TNGO,2016-01-04,8.23,8.31,8.09,8.11,211800,8.11
TNGO,2015-12-31,8.52,8.59,8.27,8.39,160200,8.39
TANH,2016-01-04,5.15,5.47,5.12,5.47,6800,5.47
TANH,2015-12-31,5.223,5.34,5.18,5.26,12400,5.26
TEDU,2016-01-04,10.24,10.25,9.91,10.06,193700,10.06
TEDU,2015-12-31,10.33,10.59,10.33,10.44,94800,10.44
TASR,2016-01-04,17.00,17.120001,16.50,16.83,1409600,16.83
TASR,2015-12-31,17.76,17.809999,17.25,17.290001,1231200,17.290001
TCPC,2016-01-04,13.85,14.25,13.66,14.24,139900,14.24
TCPC,2015-12-31,14.29,14.29,13.80,13.93,379900,13.93
TATT,2016-01-04,7.45,7.45,7.45,7.45,200,7.45
TATT,2015-12-31,7.15,7.40,7.15,7.40,1900,7.40
AMTD,2016-01-04,33.830002,33.93,33.189999,33.59,3253000,33.59
AMTD,2015-12-31,34.869999,35.259998,34.709999,34.709999,1156900,34.709999
TEAR,2016-01-04,1.35,1.51,1.35,1.48,24600,1.48
TEAR,2015-12-31,1.51,1.55,1.36,1.39,69900,1.39
TECD,2016-01-04,65.440002,65.57,63.919998,65.059998,362400,65.059998
TECD,2015-12-31,67.510002,68.010002,66.260002,66.379997,256600,66.379997
TTGT,2016-01-04,7.95,8.53,7.94,8.51,111200,8.51
TTGT,2015-12-31,8.09,8.20,8.03,8.03,65700,8.03
TAYD,2016-01-04,15.80,16.33,15.60,16.139999,6800,16.139999
TAYD,2015-12-31,16.60,16.60,16.280001,16.50,4200,16.50
TCCO,2016-01-04,3.03,3.17,2.95,3.10,1400,3.10
TCCO,2015-12-31,2.97,3.03,2.97,3.03,2700,3.03
TGLS,2016-01-04,13.56,13.75,13.04,13.61,27400,13.61
TGLS,2015-12-31,13.59,13.75,13.45,13.74,29100,13.74
TSYS,2016-01-04,4.97,4.98,4.95,4.97,2583800,4.97
TSYS,2015-12-31,4.97,4.99,4.97,4.97,413700,4.97
TTEC,2016-01-04,27.51,27.51,26.780001,26.92,76300,26.92
TTEC,2015-12-31,28.280001,28.32,27.879999,27.91,55800,27.91
TLGT,2016-01-04,8.75,8.88,8.48,8.81,279400,8.81
TLGT,2015-12-31,8.82,9.07,8.80,8.90,363400,8.90
GLBL,2016-01-04,5.49,5.55,5.28,5.44,831300,5.44
GLBL,2015-12-31,5.70,5.85,5.44,5.59,568700,5.59
TRTL,2016-01-04,9.84,9.84,9.84,9.84,100,9.84
TRTL,2015-12-31,9.86,9.88,9.86,9.86,3900,9.86
TENX,2016-01-04,3.18,3.25,3.17,3.18,15600,3.18
TENX,2015-12-31,3.26,3.34,3.23,3.28,21800,3.28
TBNK,2016-01-04,27.59,27.620001,27.00,27.139999,59000,27.139999
TBNK,2015-12-31,27.719999,27.950001,27.700001,27.74,35200,27.74
TSRO,2016-01-04,50.98,51.57,48.00,48.50,514800,48.50
TSRO,2015-12-31,52.389999,53.490002,51.549999,52.32,245800,52.32
TSLA,2016-01-04,230.720001,231.380005,219.00,223.410004,6819700,223.410004
TSLA,2015-12-31,238.509995,243.449997,238.369995,240.009995,2683200,240.009995
TESO,2016-01-04,7.22,7.48,7.13,7.46,241100,7.46
TESO,2015-12-31,7.16,7.42,7.16,7.24,217200,7.24
TSRA,2016-01-04,29.370001,29.42,28.690001,29.290001,464500,29.290001
TSRA,2015-12-31,30.60,30.799999,30.00,30.01,345200,30.01
TESS,2016-01-04,19.25,20.309999,19.00,19.98,10200,19.98
TESS,2015-12-31,19.90,19.90,19.40,19.469999,4600,19.469999
TTEK,2016-01-04,25.790001,25.93,25.40,25.60,404700,25.60
TTEK,2015-12-31,26.40,26.610001,26.00,26.02,187100,26.02
TLOG,2016-01-04,1.84,1.93,1.71,1.85,296100,1.85
TLOG,2015-12-31,1.55,2.19,1.471,1.73,1441700,1.73
TTPH,2016-01-04,9.74,9.98,9.56,9.68,643700,9.68
TTPH,2015-12-31,10.08,10.306,9.86,10.03,444600,10.03
TCBI,2016-01-04,48.52,49.880001,47.549999,48.189999,704600,48.189999
TCBI,2015-12-31,49.689999,50.419998,49.299999,49.419998,367600,49.419998
TCBIL,2016-01-04,25.200001,25.200001,24.99,24.99,7900,24.99
TCBIL,2015-12-31,25.00,25.01,24.950001,24.99,2300,24.99
TCBIP,2016-01-04,25.299999,25.65,25.139999,25.530001,19800,25.530001
TCBIP,2015-12-31,25.18,25.42,25.15,25.42,8000,25.42
TCBIW,2016-01-04,38.610001,38.610001,38.610001,38.610001,000,38.610001
TCBIW,2015-12-31,38.610001,38.610001,38.610001,38.610001,000,38.610001
TXRH,2016-01-04,35.080002,35.380001,34.759998,35.27,853000,35.27
TXRH,2015-12-31,35.799999,36.029999,35.50,35.77,468900,35.77
TFSL,2016-01-04,18.60,18.67,18.219999,18.41,297300,18.41
TFSL,2015-12-31,18.98,19.129999,18.82,18.83,271900,18.83
TGTX,2016-01-04,11.76,11.76,11.03,11.41,496700,11.41
TGTX,2015-12-31,11.84,12.17,11.71,11.93,477100,11.93
TXN,2016-01-04,53.549999,54.34,53.369999,54.34,7835500,54.34
TXN,2015-12-31,56.049999,56.299999,54.810001,54.810001,6414700,54.810001
ABCO,2016-01-04,48.939999,49.169998,46.889999,47.240002,266800,47.240002
ABCO,2015-12-31,50.25,51.259998,49.610001,49.610001,229200,49.610001
TBBK,2016-01-04,6.23,6.36,6.03,6.05,259900,6.05
TBBK,2015-12-31,6.48,6.69,6.25,6.37,210200,6.37
BONT,2016-01-04,2.05,2.15,2.02,2.08,287000,2.08
BONT,2015-12-31,2.04,2.12,1.98,2.10,332400,2.10
ANDE,2016-01-04,31.17,31.379999,30.57,30.67,265200,30.67
ANDE,2015-12-31,31.52,31.92,31.370001,31.629999,149800,31.629999
CG,2016-01-04,15.11,15.61,15.04,15.56,680600,15.56
CG,2015-12-31,15.46,15.77,15.46,15.62,687500,15.62
CAKE,2016-01-04,45.779999,46.490002,45.509998,46.279999,1022000,46.279999
CAKE,2015-12-31,46.380001,46.720001,46.09,46.110001,394300,46.110001
TCFC,2016-01-04,20.50,21.00,20.50,21.00,2500,21.00
TCFC,2015-12-31,20.959999,20.959999,20.959999,20.959999,400,20.959999
DSGX,2016-01-04,19.879999,19.879999,19.40,19.690001,32300,19.690001
DSGX,2015-12-31,20.42,20.450001,20.08,20.08,30500,20.08
DXYN,2016-01-04,5.20,5.31,4.97,5.03,34100,5.03
DXYN,2015-12-31,5.40,5.43,5.22,5.23,37100,5.23
CHEF,2016-01-04,16.34,16.34,15.53,15.91,259900,15.91
CHEF,2015-12-31,16.610001,16.93,16.190001,16.68,139400,16.68
ENSG,2016-01-04,22.059999,22.059999,21.59,21.700001,268600,21.700001
ENSG,2015-12-31,22.74,23.49,22.57,22.629999,362100,22.629999
XONE,2016-01-04,10.04,10.91,9.34,10.77,361700,10.77
XONE,2015-12-31,10.12,10.40,9.77,10.04,197600,10.04
FBMS,2016-01-04,18.40,18.50,18.200001,18.25,19000,18.25
FBMS,2015-12-31,18.25,18.35,18.059999,18.34,6200,18.34
FINL,2016-01-04,17.75,18.66,17.73,18.65,1862600,18.65
FINL,2015-12-31,18.049999,18.33,18.01,18.08,772200,18.08
TRTLU,2016-01-04,10.05,10.05,10.05,10.05,000,10.05
TRTLU,2015-12-31,10.05,10.05,10.05,10.05,000,10.05
TGEN,2016-01-04,3.50,3.899,3.31,3.32,13400,3.32
TGEN,2015-12-31,3.37,3.50,3.284,3.50,33300,3.50
TNAV,2016-01-04,5.63,5.71,5.58,5.69,407700,5.69
TNAV,2015-12-31,5.71,5.73,5.56,5.69,277200,5.69
FLIC,2016-01-04,29.42,29.610001,27.809999,29.200001,54300,29.200001
FLIC,2015-12-31,31.10,31.370001,29.809999,30.00,22200,30.00
TFM,2016-01-04,23.00,23.60,22.809999,23.389999,668900,23.389999
TFM,2015-12-31,23.370001,23.540001,23.15,23.42,551600,23.42
HABT,2016-01-04,23.00,23.92,22.860001,23.92,287000,23.92
HABT,2015-12-31,23.120001,23.690001,23.00,23.059999,171600,23.059999
HCKT,2016-01-04,15.76,15.84,15.44,15.50,166100,15.50
HCKT,2015-12-31,16.42,16.549999,16.030001,16.07,107000,16.07
CUBA,2016-01-04,6.68,6.75,6.60,6.74,51800,6.74
CUBA,2015-12-31,6.64,6.67,6.58,6.62,40200,6.62
TERP,2016-01-04,12.22,12.79,12.15,12.61,2085000,12.61
TERP,2015-12-31,12.39,12.70,12.19,12.58,1303900,12.58
HAIN,2016-01-04,39.740002,39.990002,39.02,39.77,1713800,39.77
HAIN,2015-12-31,40.610001,40.860001,40.09,40.389999,1377100,40.389999
GT,2016-01-04,32.009998,32.389999,31.040001,32.009998,3932200,32.009998
GT,2015-12-31,33.169998,33.23,32.560001,32.669998,2095400,32.669998
KHC,2016-01-04,71.379997,72.849998,71.349998,72.699997,5202400,72.699997
KHC,2015-12-31,73.370003,73.50,72.629997,72.760002,1857100,72.760002
JYNT,2016-01-04,5.80,5.805,5.65,5.77,14400,5.77
JYNT,2015-12-31,5.75,6.00,5.50,5.97,15300,5.97
INTG,2016-01-04,25.09,25.49,24.50,25.00,1600,25.00
INTG,2015-12-31,25.25,26.40,25.25,25.49,2000,25.49
MDCO,2016-01-04,36.830002,37.119999,34.880001,35.299999,1268800,35.299999
MDCO,2015-12-31,37.16,38.00,36.93,37.34,503900,37.34
MIDD,2016-01-04,106.660004,106.949997,104.230003,106.349998,414700,106.349998
MIDD,2015-12-31,107.900002,108.25,107.199997,107.870003,341000,107.870003
KEYW,2016-01-04,5.84,6.22,5.51,5.81,350300,5.81
KEYW,2015-12-31,6.02,6.14,5.66,6.02,147700,6.02
MIK,2016-01-04,21.709999,22.34,21.66,22.309999,819200,22.309999
MIK,2015-12-31,22.00,22.450001,21.93,22.110001,269900,22.110001
STKS,2016-01-04,2.74,2.97,2.57,2.96,9000,2.96
STKS,2015-12-31,2.96,2.99,2.96,2.97,16900,2.97
NAVG,2016-01-04,84.629997,86.010002,82.809998,83.519997,37300,83.519997
NAVG,2015-12-31,87.790001,88.690002,85.75,85.790001,22800,85.790001
PCLN,2016-01-04,1256.00,1258.849976,1228.00,1245.369995,765800,1245.369995
PCLN,2015-12-31,1285.579956,1287.900024,1271.51001,1274.949951,336200,1274.949951
BITE,2016-01-04,23.99,24.059999,23.969999,24.059999,1100,24.059999
BITE,2015-12-31,24.66,24.66,24.51,24.51,700,24.51
RMR,2016-01-04,14.22,15.89,14.00,15.67,235400,15.67
RMR,2015-12-31,14.44,14.71,14.08,14.41,247200,14.41
SPNC,2016-01-04,14.90,15.25,14.32,14.98,756700,14.98
SPNC,2015-12-31,15.21,15.46,14.97,15.06,455600,15.06
YORW,2016-01-04,24.99,25.040001,24.049999,24.76,52100,24.76
YORW,2015-12-31,25.860001,25.860001,24.90,24.940001,19700,24.940001
PRSC,2016-01-04,46.200001,47.43,45.34,46.389999,113800,46.389999
PRSC,2015-12-31,47.360001,48.00,46.43,46.919998,70700,46.919998
ULTI,2016-01-04,192.240005,192.240005,186.50,188.339996,303300,188.339996
ULTI,2015-12-31,197.860001,198.990005,195.179993,195.509995,177400,195.509995
THRX,2016-01-04,10.44,10.71,10.24,10.32,1215000,10.32
THRX,2015-12-31,10.67,10.73,10.27,10.54,535200,10.54
TBPH,2016-01-04,16.02,16.549999,15.87,16.24,203000,16.24
TBPH,2015-12-31,16.370001,16.77,16.34,16.389999,83100,16.389999
TCRD,2016-01-04,10.50,10.78,10.50,10.77,83000,10.77
TCRD,2015-12-31,10.96,10.96,10.67,10.70,149700,10.70
TST,2016-01-04,1.50,1.52,1.47,1.47,27500,1.47
TST,2015-12-31,1.58,1.58,1.47,1.50,139100,1.50
THLD,2016-01-04,0.47,0.48,0.45,0.45,1280800,0.45
THLD,2015-12-31,0.48,0.49,0.47,0.48,1162200,0.48
NCTY,2016-01-04,2.95,3.09,2.91,2.92,97800,2.92
NCTY,2015-12-31,3.08,3.18,3.08,3.15,15800,3.15
TIL,2016-01-04,3.71,3.71,3.71,3.71,000,3.71
TIL,2015-12-31,3.85,3.85,3.70,3.71,900,3.71
TTS,2016-01-04,16.16,16.290001,15.66,16.02,518000,16.02
TTS,2015-12-31,17.02,17.200001,16.379999,16.40,379900,16.40
TICC,2016-01-04,5.88,6.18,5.65,6.11,2118600,6.11
TICC,2015-12-31,6.00,6.14,5.89,6.08,569200,6.08
TSBK,2016-01-04,12.41,12.95,12.30,12.30,15700,12.30
TSBK,2015-12-31,12.43,12.43,12.39,12.41,1900,12.41
TIPT,2016-01-04,6.01,6.31,5.61,5.67,49000,5.67
TIPT,2015-12-31,6.13,6.45,6.13,6.14,23000,6.14
THTI,2016-01-04,0.46,0.46,0.46,0.46,2100,0.46
THTI,2015-12-31,0.48,0.48,0.46,0.48,16300,0.48
TITN,2016-01-04,10.66,10.76,10.34,10.56,284700,10.56
TITN,2015-12-31,10.92,11.14,10.65,10.93,132100,10.93
TTNP,2016-01-04,4.31,4.43,4.10,4.24,188600,4.24
TTNP,2015-12-31,4.51,4.92,4.44,4.44,122300,4.44
TBRA,2016-01-04,9.72,10.11,9.39,10.11,69500,10.11
TBRA,2015-12-31,9.97,10.09,9.86,10.05,23100,10.05
TIVO,2016-01-04,8.38,8.49,8.32,8.34,1184100,8.34
TIVO,2015-12-31,8.66,8.77,8.62,8.63,666300,8.63
TMUS,2016-01-04,38.860001,39.02,38.459999,38.950001,4592400,38.950001
TMUS,2015-12-31,39.529999,39.700001,38.73,39.119999,3620700,39.119999
TMUSP,2016-01-04,66.779999,67.040001,66.720001,66.900002,5500,66.900002
TMUSP,2015-12-31,67.529999,67.709999,67.50,67.709999,600,67.709999
TKAI,2016-01-04,8.55,8.63,8.03,8.11,101300,8.11
TKAI,2015-12-31,8.61,8.82,8.60,8.72,58300,8.72
TISA,2016-01-04,3.19,3.19,2.86,2.91,18200,2.91
TISA,2015-12-31,3.07,3.09,3.01,3.03,31000,3.03
TW,2016-01-04,127.010002,127.389999,122.879997,123.00,18565200,123.00
TW,2015-12-31,129.509995,130.360001,128.369995,128.460007,865900,128.460007
TRCH,2016-01-04,1.05,1.13,1.05,1.05,42300,1.05
TRCH,2015-12-31,1.04,1.13,1.00,1.06,61000,1.06
CLUB,2016-01-04,1.26,1.26,1.07,1.20,124800,1.20
CLUB,2015-12-31,1.31,1.31,1.15,1.19,161600,1.19
TSEM,2016-01-04,13.80,13.84,13.51,13.78,469800,13.78
TSEM,2015-12-31,14.42,14.50,14.05,14.06,417400,14.06
TWER,2016-01-04,0.40,0.40,0.35,0.35,113300,0.35
TWER,2015-12-31,0.35,0.42,0.35,0.38,370700,0.38
TCON,2016-01-04,9.08,9.24,8.70,9.17,55600,9.17
TCON,2015-12-31,9.55,9.55,9.122,9.24,49800,9.24
TOWN,2016-01-04,20.66,20.68,19.10,20.549999,247200,20.549999
TOWN,2015-12-31,21.00,21.200001,20.870001,20.870001,169700,20.870001
TSCO,2016-01-04,83.50,84.50,82.75,83.75,1754300,83.75
TSCO,2015-12-31,85.980003,86.75,85.480003,85.50,493600,85.50
TWMC,2016-01-04,3.76,3.76,3.57,3.57,3800,3.57
TWMC,2015-12-31,3.53,3.70,3.53,3.58,7000,3.58
TOPS,2016-01-04,0.30,0.31,0.30,0.31,2400,0.31
TOPS,2015-12-31,0.34,0.34,0.28,0.32,46800,0.32
TACT,2016-01-04,8.74,9.20,8.60,9.13,59200,9.13
TACT,2015-12-31,8.45,8.73,8.39,8.59,24100,8.59
TBIO,2016-01-04,1.03,1.12,1.03,1.06,23100,1.06
TBIO,2015-12-31,1.08,1.12,1.04,1.07,109000,1.07
TRNS,2016-01-04,9.75,9.78,9.45,9.74,9700,9.74
TRNS,2015-12-31,9.69,9.98,9.60,9.94,20800,9.94
TNXP,2016-01-04,7.54,7.78,7.39,7.62,100800,7.62
TNXP,2015-12-31,7.68,7.70,7.49,7.67,63300,7.67
TTHI,2016-01-04,1.87,1.92,1.79,1.89,94600,1.89
TTHI,2015-12-31,1.93,1.98,1.90,1.92,60600,1.92
TGA,2016-01-04,1.81,1.91,1.77,1.78,76600,1.78
TGA,2015-12-31,1.77,1.82,1.75,1.80,70100,1.80
TCBK,2016-01-04,27.27,27.27,26.23,26.639999,84500,26.639999
TCBK,2015-12-31,28.059999,28.190001,27.379999,27.440001,86500,27.440001
TZOO,2016-01-04,8.14,8.29,7.93,8.26,59300,8.26
TZOO,2015-12-31,8.44,8.56,8.35,8.37,50800,8.37
TRVN,2016-01-04,10.29,10.51,9.53,9.78,604600,9.78
TRVN,2015-12-31,10.74,10.87,10.37,10.50,451200,10.50
TRS,2016-01-04,18.41,18.620001,17.51,18.190001,251100,18.190001
TRS,2015-12-31,18.860001,18.959999,18.50,18.65,179600,18.65
TRIL,2016-01-04,12.00,12.69,12.00,12.50,17800,12.50
TRIL,2015-12-31,12.28,12.75,12.01,12.61,48500,12.61
TRIP,2016-01-04,83.639999,83.760002,82.019997,82.980003,1732600,82.980003
TRIP,2015-12-31,85.870003,86.580002,85.199997,85.25,549100,85.25
TRMB,2016-01-04,21.16,21.60,20.959999,21.59,1809900,21.59
TRMB,2015-12-31,21.58,21.959999,21.450001,21.450001,843000,21.450001
TSC,2016-01-04,13.85,13.85,13.31,13.65,82300,13.65
TSC,2015-12-31,14.33,14.40,13.31,13.99,82600,13.99
TRIB,2016-01-04,11.69,11.79,11.52,11.68,98000,11.68
TRIB,2015-12-31,11.91,12.05,11.75,11.76,106500,11.76
TRIV,2016-01-04,6.72,7.465,6.72,6.76,9000,6.76
TRIV,2015-12-31,6.77,6.94,6.64,6.65,6200,6.65
TBK,2016-01-04,16.43,16.540001,15.68,16.15,64800,16.15
TBK,2015-12-31,16.66,16.82,16.49,16.50,36000,16.50
TROV,2016-01-04,5.26,5.43,5.00,5.18,308100,5.18
TROV,2015-12-31,5.47,5.57,5.39,5.40,240900,5.40
TROVU,2016-01-04,17.09,17.09,17.09,17.09,000,17.09
TROVU,2015-12-31,17.09,17.09,17.09,17.09,000,17.09
TRUE,2016-01-04,9.23,9.47,8.31,9.04,1514300,9.04
TRUE,2015-12-31,9.59,9.765,9.41,9.54,680400,9.54
THST,2016-01-04,1.44,1.56,1.20,1.24,21700,1.24
THST,2015-12-31,1.35,1.45,1.35,1.45,21300,1.45
TROVW,2016-01-04,2.92,2.92,2.92,2.92,000,2.92
TROVW,2015-12-31,2.92,2.92,2.92,2.92,200,2.92
TRST,2016-01-04,6.08,6.37,5.95,5.96,343700,5.96
TRST,2015-12-31,6.32,6.36,6.13,6.14,310500,6.14
TSRI,2016-01-04,4.34,4.34,4.32,4.32,400,4.32
TSRI,2015-12-31,4.67,4.67,4.67,4.67,000,4.67
TUBE,2016-01-04,13.31,13.57,12.65,12.80,333300,12.80
TUBE,2015-12-31,13.39,13.79,13.30,13.60,215200,13.60
TRMK,2016-01-04,22.620001,22.92,22.450001,22.629999,799000,22.629999
TRMK,2015-12-31,23.299999,23.49,23.030001,23.040001,481400,23.040001
TUES,2016-01-04,6.32,6.52,6.20,6.42,346800,6.42
TUES,2015-12-31,6.36,6.65,6.36,6.50,283900,6.50
TCX,2016-01-04,20.57,21.09,19.57,20.00,53600,20.00
TCX,2015-12-31,21.52,21.74,20.82,21.10,84400,21.10
TTMI,2016-01-04,6.38,6.48,6.22,6.46,413300,6.46
TTMI,2015-12-31,6.53,6.60,6.46,6.51,277600,6.51
HEAR,2016-01-04,1.90,2.025,1.88,2.01,96600,2.01
HEAR,2015-12-31,1.94,2.04,1.914,2.01,120100,2.01
TUTI,2016-01-04,23.014,23.110001,23.00,23.110001,1400,23.110001
TUTI,2015-12-31,23.23,23.23,23.23,23.23,100,23.23
TOUR,2016-01-04,15.37,15.77,15.222,15.63,310000,15.63
TOUR,2015-12-31,15.96,16.120001,15.82,15.98,112600,15.98
TUTT,2016-01-04,22.299999,22.41,22.299999,22.41,3000,22.41
TUTT,2015-12-31,22.51,22.51,22.50,22.50,200,22.50
FOXA,2016-01-04,26.719999,26.76,26.299999,26.59,11820800,26.59
FOXA,2015-12-31,27.200001,27.459999,27.07,27.16,6901000,27.16
FOX,2016-01-04,26.59,26.82,26.360001,26.610001,5831000,26.610001
FOX,2015-12-31,27.25,27.469999,27.07,27.23,3229900,27.23
TWIN,2016-01-04,10.22,10.47,10.11,10.41,44600,10.41
TWIN,2015-12-31,10.74,11.00,10.52,10.52,36900,10.52
USCR,2016-01-04,51.650002,52.48,48.630001,48.98,390100,48.98
USCR,2015-12-31,51.790001,53.52,51.540001,52.66,109900,52.66
PRTS,2016-01-04,3.00,3.00,2.90,3.00,63200,3.00
PRTS,2015-12-31,2.92,2.95,2.89,2.95,29500,2.95
USEG,2016-01-04,0.17,0.17,0.15,0.16,61700,0.16
USEG,2015-12-31,0.14,0.19,0.13,0.16,296600,0.16
TRCB,2016-01-04,9.73,9.74,9.52,9.52,1300,9.52
TRCB,2015-12-31,9.75,9.95,9.75,9.95,800,9.95
GROW,2016-01-04,1.15,1.17,1.14,1.14,9300,1.14
GROW,2015-12-31,1.19,1.19,1.15,1.17,22900,1.17
UBIC,2016-01-04,15.08,15.08,15.08,15.08,000,15.08
UBIC,2015-12-31,15.08,15.08,15.08,15.08,000,15.08
UBNT,2016-01-04,31.92,31.940001,30.57,30.969999,384500,30.969999
UBNT,2015-12-31,32.540001,32.540001,31.67,31.690001,169200,31.690001
ULTA,2016-01-04,182.669998,184.600006,180.460007,181.809998,1196000,181.809998
ULTA,2015-12-31,184.610001,185.990005,183.830002,185.00,632600,185.00
UFPT,2016-01-04,23.790001,24.40,22.629999,23.940001,9200,23.940001
UFPT,2015-12-31,23.639999,24.40,23.290001,23.82,11800,23.82
ULBI,2016-01-04,6.36,6.50,6.36,6.37,8600,6.37
ULBI,2015-12-31,6.40,6.63,6.36,6.46,17300,6.46
UCTT,2016-01-04,5.06,5.31,4.95,5.25,197400,5.25
UCTT,2015-12-31,5.25,5.30,5.11,5.12,132800,5.12
RARE,2016-01-04,108.800003,110.059998,101.540001,101.860001,544300,101.860001
RARE,2015-12-31,112.639999,116.099998,111.730003,112.18,317200,112.18
UMBF,2016-01-04,45.59,46.59,44.950001,45.389999,286100,45.389999
UMBF,2015-12-31,47.529999,47.549999,46.470001,46.549999,173300,46.549999
ULTR,2016-01-04,0.12,0.16,0.11,0.13,964400,0.13
ULTR,2015-12-31,0.20,0.20,0.10,0.11,2207400,0.11
UTEK,2016-01-04,19.559999,19.57,19.040001,19.42,290300,19.42
UTEK,2015-12-31,19.860001,19.969999,19.549999,19.82,179300,19.82
UMPQ,2016-01-04,15.65,15.74,15.38,15.44,2149300,15.44
UMPQ,2015-12-31,16.059999,16.16,15.90,15.90,1519800,15.90
UNAM,2016-01-04,9.99,10.92,9.99,10.92,5400,10.92
UNAM,2015-12-31,9.24,9.99,9.24,9.99,2500,9.99
UNXL,2016-01-04,0.49,0.52,0.45,0.50,603500,0.50
UNXL,2015-12-31,0.51,0.52,0.48,0.52,841200,0.52
UBSH,2016-01-04,24.99,25.200001,24.77,24.959999,256700,24.959999
UBSH,2015-12-31,25.639999,25.92,25.17,25.24,118500,25.24
UNB,2016-01-04,27.799999,27.799999,27.25,27.76,1400,27.76
UNB,2015-12-31,27.549999,28.00,27.549999,27.91,500,27.91
UNIS,2016-01-04,1.00,1.00,0.61,0.65,11465900,0.65
UNIS,2015-12-31,0.50,0.54,0.42,0.50,1202400,0.50
UBCP,2016-01-04,9.68,9.75,9.55,9.55,7400,9.55
UBCP,2015-12-31,9.66,9.66,9.42,9.59,4400,9.59
QURE,2016-01-04,16.34,16.34,15.25,15.81,500300,15.81
QURE,2015-12-31,15.90,16.73,15.452,16.540001,337300,16.540001
UBOH,2016-01-04,18.43,18.43,18.43,18.43,600,18.43
UBOH,2015-12-31,18.50,18.50,18.02,18.24,1300,18.24
UCFC,2016-01-04,5.73,5.77,5.51,5.62,128500,5.62
UCFC,2015-12-31,6.05,6.05,5.87,5.90,80200,5.90
UCBA,2016-01-04,14.86,14.91,14.62,14.68,1800,14.68
UCBA,2015-12-31,14.92,15.00,14.63,14.99,1600,14.99
UBSI,2016-01-04,36.799999,36.799999,35.720001,35.919998,535700,35.919998
UBSI,2015-12-31,37.259998,37.610001,36.950001,36.990002,321000,36.990002
UCBI,2016-01-04,18.98,19.129999,18.75,19.059999,590900,19.059999
UCBI,2015-12-31,19.65,19.82,19.459999,19.49,219900,19.49
UBNK,2016-01-04,12.75,12.80,12.34,12.39,245700,12.39
UBNK,2015-12-31,13.15,13.18,12.87,12.88,171200,12.88
UDF,2016-01-04,10.57,10.61,10.05,10.28,270800,10.28
UDF,2015-12-31,10.56,11.38,10.26,11.00,238200,11.00
UFCS,2016-01-04,37.84,37.950001,36.799999,37.02,89700,37.02
UFCS,2015-12-31,39.00,39.349998,38.279999,38.310001,55800,38.310001
UIHC,2016-01-04,16.83,17.08,16.16,17.049999,173600,17.049999
UIHC,2015-12-31,17.690001,17.690001,17.040001,17.10,79700,17.10
UNFI,2016-01-04,38.790001,39.209999,38.080002,38.700001,827500,38.700001
UNFI,2015-12-31,39.77,40.259998,39.330002,39.360001,451500,39.360001
UNTD,2016-01-04,11.55,11.70,11.33,11.49,96300,11.49
UNTD,2015-12-31,11.78,11.99,11.59,11.79,112400,11.79
USBI,2016-01-04,8.85,8.99,8.80,8.85,6000,8.85
USBI,2015-12-31,8.82,8.97,8.70,8.92,7800,8.92
UBFO,2016-01-04,5.35,5.35,5.30,5.30,800,5.30
UBFO,2015-12-31,5.33,5.35,5.33,5.35,1600,5.35
USLM,2016-01-04,54.939999,55.360001,54.75,55.029999,11800,55.029999
USLM,2015-12-31,55.009998,55.32,54.169998,54.959999,5100,54.959999
UG,2016-01-04,19.25,21.290001,19.25,20.299999,8200,20.299999
UG,2015-12-31,19.10,19.25,19.10,19.15,2400,19.15
UNTY,2016-01-04,11.86,12.76,11.86,12.06,6500,12.06
UNTY,2015-12-31,12.27,13.01,11.85,12.47,13900,12.47
UEIC,2016-01-04,50.599998,50.599998,49.049999,49.240002,187900,49.240002
UEIC,2015-12-31,51.509998,51.75,51.02,51.349998,93600,51.349998
OLED,2016-01-04,53.599998,54.50,52.779999,53.43,491800,53.43
OLED,2015-12-31,56.310001,56.59,54.41,54.439999,788600,54.439999
UTHR,2016-01-04,154.229996,156.279999,152.220001,155.539993,806300,155.539993
UTHR,2015-12-31,157.779999,159.050003,156.460007,156.610001,358500,156.610001
UFPI,2016-01-04,67.43,68.790001,65.489998,66.120003,161600,66.120003
UFPI,2015-12-31,68.32,69.699997,67.349998,68.370003,138000,68.370003
UVSP,2016-01-04,20.790001,20.98,20.290001,20.440001,122200,20.440001
UVSP,2015-12-31,20.950001,20.98,20.790001,20.860001,76500,20.860001
UACL,2016-01-04,13.80,14.27,13.12,14.11,34800,14.11
UACL,2015-12-31,14.59,14.70,13.98,14.04,31000,14.04
USAP,2016-01-04,9.16,9.73,9.16,9.70,12000,9.70
USAP,2015-12-31,9.11,9.43,9.11,9.29,13200,9.29
UPLD,2016-01-04,7.00,7.14,6.90,7.02,3500,7.02
UPLD,2015-12-31,6.96,7.14,6.90,7.05,6200,7.05
UPIP,2016-01-04,0.86,0.93,0.86,0.91,58100,0.91
UPIP,2015-12-31,0.88,0.92,0.85,0.86,229500,0.86
DTYS,2016-01-04,19.889999,20.129999,19.65,20.10,26200,20.10
DTYS,2015-12-31,20.209999,20.49,20.209999,20.27,9500,20.27
ECOL,2016-01-04,36.00,36.009998,34.25,35.049999,200300,35.049999
ECOL,2015-12-31,37.48,37.650002,36.389999,36.439999,190600,36.439999
URRE,2016-01-04,0.53,0.59,0.49,0.53,343200,0.53
URRE,2015-12-31,0.57,0.74,0.52,0.52,808000,0.52
URBN,2016-01-04,22.40,23.120001,22.00,22.75,2506400,22.75
URBN,2015-12-31,22.969999,23.190001,22.74,22.75,807200,22.75
DTYL,2016-01-04,74.809998,74.809998,74.809998,74.809998,000,74.809998
DTYL,2015-12-31,74.809998,74.809998,74.809998,74.809998,000,74.809998
DTUS,2016-01-04,32.900002,32.900002,32.900002,32.900002,600,32.900002
DTUS,2015-12-31,33.200001,33.200001,33.169998,33.169998,600,33.169998
FLAT,2016-01-04,60.459999,60.459999,58.060001,58.060001,700,58.060001
FLAT,2015-12-31,60.09,60.099998,60.029999,60.040001,1900,60.040001
DFVS,2016-01-04,30.950001,32.200001,30.950001,32.200001,300,32.200001
DFVS,2015-12-31,32.110001,32.110001,31.90,31.91,7000,31.91
DLBS,2016-01-04,21.049999,21.049999,20.940001,20.940001,1300,20.940001
DLBS,2015-12-31,21.57,21.74,21.48,21.620001,3100,21.620001
STPP,2016-01-04,34.450001,34.450001,34.450001,34.450001,100,34.450001
STPP,2015-12-31,34.91,34.91,34.91,34.91,500,34.91
DLBL,2016-01-04,75.040001,75.040001,75.040001,75.040001,100,75.040001
DLBL,2015-12-31,74.349998,74.349998,74.349998,74.349998,000,74.349998
USAT,2016-01-04,3.00,3.04,2.94,2.99,157800,2.99
USAT,2015-12-31,3.04,3.11,3.02,3.08,63200,3.08
USATP,2016-01-04,16.25,16.25,16.25,16.25,200,16.25
USATP,2015-12-31,15.25,15.25,15.25,15.25,000,15.25
UTMD,2016-01-04,58.02,58.860001,56.619999,58.66,39800,58.66
UTMD,2015-12-31,59.360001,59.509998,58.029999,58.540001,21100,58.540001
USMD,2016-01-04,7.19,7.62,7.19,7.55,1700,7.55
USMD,2015-12-31,7.50,7.50,7.50,7.50,800,7.50
UTSI,2016-01-04,2.40,2.48,2.28,2.40,19100,2.40
UTSI,2015-12-31,2.46,2.50,2.42,2.48,16300,2.48
VALX,2016-01-04,22.530001,22.66,22.51,22.629999,1900,22.629999
VALX,2015-12-31,23.17,23.240999,23.059999,23.059999,400,23.059999
USAK,2016-01-04,17.139999,17.809999,16.700001,17.389999,50700,17.389999
USAK,2015-12-31,17.90,18.200001,17.440001,17.450001,46300,17.450001
UTIW,2016-01-04,7.02,7.06,7.00,7.03,2757900,7.03
UTIW,2015-12-31,7.04,7.05,7.02,7.03,1140200,7.03
VWOB,2016-01-04,75.440002,75.449997,73.989998,74.160004,421600,74.160004
VWOB,2015-12-31,73.940002,74.089996,73.519997,73.959999,51700,73.959999
VNQI,2016-01-04,50.459999,50.650002,50.02,50.560001,334200,50.560001
VNQI,2015-12-31,51.41,51.560001,51.099998,51.099998,316100,51.099998
VALU,2016-01-04,13.88,13.88,13.01,13.01,1000,13.01
VALU,2015-12-31,13.59,15.00,13.59,14.20,6900,14.20
VNDA,2016-01-04,9.09,9.25,8.87,8.99,772100,8.99
VNDA,2015-12-31,9.60,9.71,9.29,9.31,549900,9.31
VGIT,2016-01-04,64.480003,64.599998,64.459999,64.470001,118700,64.470001
VGIT,2015-12-31,64.370003,64.440002,64.269997,64.440002,327200,64.440002
VCIT,2016-01-04,84.089996,84.419998,84.050003,84.209999,843600,84.209999
VCIT,2015-12-31,84.120003,84.25,84.010002,84.089996,527500,84.089996
VNR,2016-01-04,3.03,3.17,2.87,3.11,1576900,3.11
VNR,2015-12-31,2.77,3.12,2.75,2.98,3127100,2.98
VNRAP,2016-01-04,10.71,10.71,10.18,10.45,8900,10.45
VNRAP,2015-12-31,10.00,10.69,10.00,10.69,31000,10.69
VNRBP,2016-01-04,9.00,9.47,8.95,9.24,27600,9.24
VNRBP,2015-12-31,8.75,9.34,8.75,9.15,60500,9.15
VCLT,2016-01-04,84.50,84.639999,83.900002,84.019997,66900,84.019997
VCLT,2015-12-31,84.129997,84.209999,83.900002,84.18,123400,84.18
VGLT,2016-01-04,75.269997,75.709999,75.010002,75.589996,61400,75.589996
VGLT,2015-12-31,74.510002,74.910004,74.290001,74.620003,20500,74.620003
VMBS,2016-01-04,52.810001,52.869999,52.709999,52.709999,161000,52.709999
VMBS,2015-12-31,52.73,52.779999,52.66,52.720001,215100,52.720001
VONE,2016-01-04,92.099998,92.290001,91.269997,92.290001,37400,92.290001
VONE,2015-12-31,94.040001,94.440002,93.629997,93.629997,77800,93.629997
VNRCP,2016-01-04,9.35,9.47,9.13,9.42,22000,9.42
VNRCP,2015-12-31,8.62,9.52,8.62,9.52,42700,9.52
VONV,2016-01-04,84.470001,84.529999,83.589996,84.519997,37600,84.519997
VONV,2015-12-31,85.93,86.370003,85.650002,85.660004,33300,85.660004
VTWO,2016-01-04,88.519997,88.709999,87.349998,88.07,57300,88.07
VTWO,2015-12-31,90.919998,91.209999,90.139999,90.209999,60100,90.209999
VTWG,2016-01-04,99.449997,99.449997,97.839996,98.519997,18400,98.519997
VTWG,2015-12-31,102.040001,102.230003,101.57,102.059998,10100,102.059998
VCSH,2016-01-04,79.190002,79.190002,78.93,78.940002,1204500,78.940002
VCSH,2015-12-31,78.93,78.989998,78.860001,78.989998,1247300,78.989998
VTHR,2016-01-04,92.110001,92.110001,91.010002,91.860001,37300,91.860001
VTHR,2015-12-31,93.709999,94.160004,93.529999,93.589996,9800,93.589996
VONG,2016-01-04,100.199997,100.25,99.199997,100.25,61700,100.25
VONG,2015-12-31,102.879997,103.059998,102.00,102.00,33200,102.00
BNDX,2016-01-04,52.939999,52.990002,52.849998,52.990002,1245800,52.990002
BNDX,2015-12-31,52.759998,52.950001,52.759998,52.880001,1152100,52.880001
VGSH,2016-01-04,60.790001,60.799999,60.73,60.73,170800,60.73
VGSH,2015-12-31,60.77,60.77,60.709999,60.759998,70800,60.759998
VTWV,2016-01-04,78.349998,78.440002,77.400002,78.089996,15600,78.089996
VTWV,2015-12-31,80.410004,80.610001,79.760002,79.760002,21200,79.760002
VXUS,2016-01-04,44.48,44.48,43.830002,44.330002,1497200,44.330002
VXUS,2015-12-31,45.220001,45.380001,45.110001,45.110001,922700,45.110001
VPCO,2016-01-04,0.64,0.66,0.50,0.64,751000,0.64
VPCO,2015-12-31,0.71,0.71,0.54,0.54,1208500,0.54
VPCOU,2016-01-04,10.58,10.99,10.40,10.90,13500,10.90
VPCOU,2015-12-31,11.09,11.10,10.51,10.89,16000,10.89
VRNS,2016-01-04,18.42,18.98,17.93,18.17,196000,18.17
VRNS,2015-12-31,19.09,19.10,18.57,18.799999,80200,18.799999
VTIP,2016-01-04,48.360001,48.389999,48.23,48.259998,297200,48.259998
VTIP,2015-12-31,48.16,48.459999,48.16,48.349998,703400,48.349998
VDSI,2016-01-04,16.50,16.68,16.01,16.639999,418000,16.639999
VDSI,2015-12-31,17.120001,17.139999,16.700001,16.73,522000,16.73
VBLT,2016-01-04,5.22,5.22,4.98,5.09,62300,5.09
VBLT,2015-12-31,5.46,5.46,5.03,5.26,89900,5.26
VASC,2016-01-04,33.91,34.00,32.549999,32.650002,133700,32.650002
VASC,2015-12-31,35.240002,35.240002,34.380001,34.389999,106200,34.389999
VBIV,2016-01-04,2.35,2.38,2.30,2.31,26700,2.31
VBIV,2015-12-31,2.48,2.50,2.30,2.44,51000,2.44
WOOF,2016-01-04,54.080002,54.880001,53.34,53.73,742500,53.73
WOOF,2015-12-31,55.119999,55.990002,54.740002,55.00,335400,55.00
VECO,2016-01-04,20.219999,20.790001,20.01,20.639999,327300,20.639999
VECO,2015-12-31,20.969999,21.00,20.540001,20.559999,158100,20.559999
APPY,2016-01-04,0.30,0.32,0.30,0.30,61800,0.30
APPY,2015-12-31,0.30,0.31,0.28,0.30,371100,0.30
VRA,2016-01-04,15.55,16.40,15.51,16.110001,613800,16.110001
VRA,2015-12-31,16.07,16.26,15.71,15.76,594100,15.76
VSTM,2016-01-04,1.83,1.89,1.75,1.78,310900,1.78
VSTM,2015-12-31,1.81,1.89,1.81,1.86,378500,1.86
VCEL,2016-01-04,2.54,2.60,2.42,2.53,36100,2.53
VCEL,2015-12-31,2.60,2.60,2.54,2.58,75500,2.58
VRNT,2016-01-04,39.830002,40.220001,39.509998,40.09,564500,40.09
VRNT,2015-12-31,41.060001,41.27,40.529999,40.560001,268000,40.560001
VRSN,2016-01-04,85.690002,86.150002,82.440002,83.949997,1529600,83.949997
VRSN,2015-12-31,88.110001,88.660004,87.349998,87.360001,493500,87.360001
VRSK,2016-01-04,75.360001,75.360001,74.410004,75.300003,1342800,75.300003
VRSK,2015-12-31,77.18,77.730003,76.769997,76.879997,582400,76.879997
VBTX,2016-01-04,15.54,16.280001,15.50,16.030001,59900,16.030001
VBTX,2015-12-31,16.25,17.02,15.85,16.209999,16600,16.209999
VSAR,2016-01-04,12.06,12.16,11.52,11.99,120800,11.99
VSAR,2015-12-31,12.42,12.74,12.24,12.39,117800,12.39
VRML,2016-01-04,1.74,1.84,1.74,1.78,6100,1.78
VRML,2015-12-31,1.82,1.83,1.76,1.80,6600,1.80
VTNR,2016-01-04,1.14,1.19,1.02,1.151,52400,1.151
VTNR,2015-12-31,1.02,1.13,1.00,1.10,256200,1.10
VRTX,2016-01-04,123.029999,123.870003,121.040001,122.889999,2203800,122.889999
VRTX,2015-12-31,125.550003,127.599998,124.910004,125.830002,792600,125.830002
VRTB,2016-01-04,2.24,2.32,2.24,2.32,1100,2.32
VRTB,2015-12-31,2.47,2.47,2.46,2.46,300,2.46
VIA,2016-01-04,43.259998,43.75,42.50,43.240002,62100,43.240002
VIA,2015-12-31,43.16,44.209999,43.00,43.990002,69500,43.990002
VIAB,2016-01-04,40.599998,40.830002,39.939999,40.82,3799100,40.82
VIAB,2015-12-31,40.73,41.439999,40.59,41.16,2822400,41.16
VSAT,2016-01-04,59.939999,60.299999,58.400002,59.259998,270800,59.259998
VSAT,2015-12-31,61.200001,62.240002,60.919998,61.009998,200000,61.009998
VIAV,2016-01-04,5.99,6.13,5.75,6.09,1772600,6.09
VIAV,2015-12-31,6.05,6.15,6.02,6.09,1058300,6.09
VICL,2016-01-04,0.41,0.46,0.41,0.45,966600,0.45
VICL,2015-12-31,0.42,0.45,0.39,0.41,1026500,0.41
VICR,2016-01-04,9.02,9.23,8.96,9.16,52900,9.16
VICR,2015-12-31,8.96,9.37,8.95,9.12,95400,9.12
CIZ,2016-01-04,30.870001,30.870001,30.620001,30.700001,1900,30.700001
CIZ,2015-12-31,31.50,31.540001,31.35,31.35,6300,31.35
CID,2016-01-04,31.620001,31.700001,31.620001,31.700001,1100,31.700001
CID,2015-12-31,32.265999,32.41,32.25,32.25,7700,32.25
CIL,2016-01-04,32.75,32.75,32.75,32.75,400,32.75
CIL,2015-12-31,33.709999,33.709999,33.709999,33.709999,1300,33.709999
CFO,2016-01-04,35.053001,35.169998,34.925999,35.165001,22500,35.165001
CFO,2015-12-31,36.150002,36.150002,35.759998,35.759998,15900,35.759998
CFA,2016-01-04,35.139999,35.139999,34.959999,35.00,1500,35.00
CFA,2015-12-31,36.110001,36.110001,35.799999,35.799999,8100,35.799999
CSF,2016-01-04,33.759998,33.759998,33.57,33.646,5400,33.646
CSF,2015-12-31,34.77,34.931999,34.470001,34.549999,6400,34.549999
CDC,2016-01-04,34.855999,34.983002,34.661999,34.978001,27900,34.978001
CDC,2015-12-31,35.799999,35.799999,35.389999,35.509998,49400,35.509998
CDL,2016-01-04,34.028,34.07,33.790001,34.07,9400,34.07
CDL,2015-12-31,34.650002,34.650002,34.419998,34.419998,26900,34.419998
CSB,2016-01-04,32.459999,32.459999,32.07,32.210999,6900,32.210999
CSB,2015-12-31,33.048,33.18,32.91,32.91,5800,32.91
CSA,2016-01-04,32.59,32.59,31.870001,32.009998,7300,32.009998
CSA,2015-12-31,33.130001,33.130001,32.939999,32.939999,2200,32.939999
VBND,2016-01-04,49.130001,49.27,49.130001,49.139999,78500,49.139999
VBND,2015-12-31,49.080002,49.130001,49.080002,49.110001,7200,49.110001
VUSE,2016-01-04,24.43,24.450001,24.18,24.370001,236000,24.370001
VUSE,2015-12-31,24.809999,24.959999,24.780001,24.809999,18000,24.809999
VIDI,2016-01-04,19.780001,20.18,19.48,19.620001,1034500,19.620001
VIDI,2015-12-31,20.18,20.24,20.02,20.08,658000,20.08
VDTH,2016-01-04,8.76,8.76,8.34,8.61,155000,8.61
VDTH,2015-12-31,8.195,8.99,8.195,8.88,207700,8.88
VKTX,2016-01-04,3.33,3.45,3.20,3.33,87000,3.33
VKTX,2015-12-31,3.58,3.59,3.27,3.41,24100,3.41
VGGL,2016-01-04,0.35,0.37,0.32,0.34,133500,0.34
VGGL,2015-12-31,0.36,0.39,0.35,0.35,165400,0.35
VBFC,2016-01-04,18.75,20.360001,18.75,20.360001,1300,20.360001
VBFC,2015-12-31,19.00,19.00,19.00,19.00,800,19.00
VLGEA,2016-01-04,26.00,26.35,25.299999,25.389999,40500,25.389999
VLGEA,2015-12-31,26.50,26.940001,26.200001,26.35,28700,26.35
VCYT,2016-01-04,7.05,7.305,6.47,6.79,168200,6.79
VCYT,2015-12-31,7.15,7.48,6.90,7.20,228500,7.20
VIP,2016-01-04,3.16,3.31,3.14,3.28,1737600,3.28
VIP,2015-12-31,3.28,3.34,3.26,3.28,1125900,3.28
VNOM,2016-01-04,13.65,14.085,13.65,13.775,12600,13.775
VNOM,2015-12-31,13.551,13.96,13.51,13.96,47700,13.96
VIRC,2016-01-04,3.38,3.56,3.34,3.51,20800,3.51
VIRC,2015-12-31,3.35,3.38,3.28,3.33,1600,3.33
VA,2016-01-04,35.50,35.66,33.830002,34.73,829800,34.73
VA,2015-12-31,36.599998,36.599998,36.00,36.009998,340100,36.009998
VIRT,2016-01-04,22.459999,22.459999,21.91,22.23,234800,22.23
VIRT,2015-12-31,22.42,22.809999,22.32,22.639999,114200,22.639999
VSCP,2016-01-04,3.12,3.17,2.96,3.16,16800,3.16
VSCP,2015-12-31,3.16,3.20,3.09,3.12,37300,3.12
VRTS,2016-01-04,114.720001,117.629997,113.230003,117.040001,119500,117.040001
VRTS,2015-12-31,117.339996,119.470001,116.870003,117.459999,52300,117.459999
VISN,2016-01-04,9.80,9.80,8.92,9.21,20600,9.21
VISN,2015-12-31,9.71,9.82,9.70,9.70,6800,9.70
VTAE,2016-01-04,17.540001,17.84,16.621,17.290001,233800,17.290001
VTAE,2015-12-31,17.940001,18.40,17.41,18.10,171400,18.10
VRTU,2016-01-04,40.709999,40.880001,39.619999,39.950001,303600,39.950001
VRTU,2015-12-31,41.759998,42.200001,40.900002,41.34,264100,41.34
VTL,2016-01-04,11.34,11.34,10.21,10.53,440600,10.53
VTL,2015-12-31,11.26,11.80,11.17,11.52,258400,11.52
VIIX,2016-01-04,29.27,30.219999,28.75,28.879999,737000,28.879999
VIIX,2015-12-31,26.83,27.16,26.41,27.129999,366000,27.129999
VIIZ,2016-01-04,15.88,15.88,15.80,15.88,2600,15.88
VIIZ,2015-12-31,15.44,15.44,15.44,15.44,1000,15.44
VOD,2016-01-04,32.119999,32.209999,31.59,32.189999,4584300,32.189999
VOD,2015-12-31,32.82,32.880001,32.150002,32.259998,3011900,32.259998
VVUS,2016-01-04,1.00,1.07,1.00,1.07,1204200,1.07
VVUS,2015-12-31,1.00,1.04,1.00,1.02,2475300,1.02
VLTC,2016-01-04,5.04,5.04,4.83,4.91,197100,4.91
VLTC,2015-12-31,5.13,5.22,5.00,5.00,172600,5.00
VOXX,2016-01-04,5.15,5.26,5.06,5.16,108800,5.16
VOXX,2015-12-31,5.30,5.31,5.15,5.26,103700,5.26
VYGR,2016-01-04,21.700001,21.92,19.32,21.15,50800,21.15
VYGR,2015-12-31,23.110001,23.41,21.77,21.90,56500,21.90
VSEC,2016-01-04,61.43,62.029999,58.759998,61.77,52000,61.77
VSEC,2015-12-31,62.279999,63.400002,60.349998,62.18,39300,62.18
VRNG,2016-01-04,2.47,2.50,2.35,2.44,156600,2.44
VRNG,2015-12-31,2.55,2.55,2.39,2.47,70000,2.47
VTVT,2016-01-04,6.81,6.95,6.54,6.76,15700,6.76
VTVT,2015-12-31,6.74,7.05,6.66,6.81,31900,6.81
VUZI,2016-01-04,7.32,7.85,7.11,7.81,384300,7.81
VUZI,2015-12-31,8.49,8.51,7.50,7.59,840500,7.59
WRES,2016-01-04,0.21,0.22,0.20,0.21,1269800,0.21
WRES,2015-12-31,0.20,0.23,0.20,0.21,1786200,0.21
WAFD,2016-01-04,23.549999,23.549999,22.940001,23.040001,1154700,23.040001
WAFD,2015-12-31,24.190001,24.24,23.83,23.83,765600,23.83
WASH,2016-01-04,38.700001,38.700001,37.610001,37.77,54100,37.77
WASH,2015-12-31,40.209999,40.43,39.419998,39.52,49300,39.52
WBA,2016-01-04,83.699997,83.769997,82.120003,83.050003,6334600,83.050003
WBA,2015-12-31,85.919998,86.040001,84.779999,85.160004,2504300,85.160004
WFBI,2016-01-04,22.299999,22.93,22.290001,22.700001,7400,22.700001
WFBI,2015-12-31,22.799999,22.799999,22.10,22.639999,7100,22.639999
WAFDW,2016-01-04,6.90,6.90,6.90,6.90,000,6.90
WAFDW,2015-12-31,7.21,7.21,6.90,6.90,1300,6.90
WSBF,2016-01-04,13.92,14.00,13.83,13.88,80500,13.88
WSBF,2015-12-31,14.34,14.39,14.08,14.10,79300,14.10
WVE,2016-01-04,15.80,15.95,14.69,15.07,39600,15.07
WVE,2015-12-31,14.91,16.75,14.87,15.95,58100,15.95
WAYN,2016-01-04,13.50,13.50,12.57,13.50,600,13.50
WAYN,2015-12-31,13.21,13.21,13.21,13.21,300,13.12
WAVX,2016-01-04,1.57,1.57,1.20,1.22,85200,1.22
WAVX,2015-12-31,1.46,1.55,1.21,1.39,177600,1.39
WDFC,2016-01-04,97.330002,98.93,95.43,95.779999,76000,95.779999
WDFC,2015-12-31,101.120003,101.120003,98.57,98.650002,107500,98.650002
WEB,2016-01-04,19.709999,20.08,19.209999,19.860001,587100,19.860001
WEB,2015-12-31,20.23,20.34,19.93,20.01,381800,20.01
WBMD,2016-01-04,48.209999,48.50,47.200001,47.790001,597500,47.790001
WBMD,2015-12-31,48.93,49.259998,48.299999,48.299999,232400,48.299999
WB,2016-01-04,18.74,18.879999,17.75,18.860001,991600,18.860001
WB,2015-12-31,19.299999,19.65,19.00,19.50,317600,19.50
WEBK,2016-01-04,19.00,19.00,18.52,18.65,17000,18.65
WEBK,2015-12-31,19.00,19.00,18.799999,19.00,4800,19.00
WEN,2016-01-04,10.61,10.97,10.55,10.67,4904900,10.67
WEN,2015-12-31,10.80,10.89,10.77,10.77,1999400,10.77
WERN,2016-01-04,23.74,23.74,23.01,23.309999,1171400,23.309999
WERN,2015-12-31,23.15,23.950001,22.959999,23.389999,690500,23.389999
WSBC,2016-01-04,29.67,29.83,29.24,29.360001,174700,29.360001
WSBC,2015-12-31,30.33,30.48,30.01,30.02,105800,30.02
WTBA,2016-01-04,19.440001,19.58,18.75,18.85,30500,18.85
WTBA,2015-12-31,20.41,20.540001,19.40,19.75,27600,19.75
WSTC,2016-01-04,21.139999,21.549999,20.98,21.48,288500,21.48
WSTC,2015-12-31,22.02,22.209999,21.559999,21.57,201700,21.57
WABC,2016-01-04,45.91,45.950001,45.110001,45.25,277100,45.25
WABC,2015-12-31,47.75,47.799999,46.700001,46.75,173800,46.75
VWR,2016-01-04,27.879999,27.91,27.09,27.49,651100,27.49
VWR,2015-12-31,28.280001,28.575001,28.049999,28.309999,689300,28.309999
WMAR,2016-01-04,8.21,8.40,8.14,8.26,64500,8.26
WMAR,2015-12-31,8.88,8.96,8.43,8.49,39700,8.49
WSTL,2016-01-04,1.25,1.28,1.24,1.24,10000,1.24
WSTL,2015-12-31,1.23,1.28,1.23,1.26,147000,1.26
WDC,2016-01-04,59.32,60.52,58.860001,60.400002,3020000,60.400002
WDC,2015-12-31,61.009998,61.150002,60.029999,60.049999,1499800,60.049999
WFD,2016-01-04,8.32,8.59,8.30,8.54,38400,8.54
WFD,2015-12-31,8.34,8.49,8.32,8.40,24600,8.40
WLB,2016-01-04,5.89,6.16,5.63,6.05,597300,6.05
WLB,2015-12-31,5.75,5.96,5.59,5.88,342100,5.88
WPRT,2016-01-04,2.01,2.13,1.96,2.06,296900,2.06
WPRT,2015-12-31,2.00,2.10,1.98,2.01,747600,2.01
WEYS,2016-01-04,26.459999,26.58,25.799999,26.219999,23400,26.219999
WEYS,2015-12-31,27.27,27.35,26.559999,26.76,12800,26.76
WHLR,2016-01-04,1.93,1.93,1.87,1.87,9400,1.87
WHLR,2015-12-31,1.87,1.93,1.87,1.93,51100,1.93
WHLRP,2016-01-04,23.136999,23.136999,23.00,23.076,2400,23.076
WHLRP,2015-12-31,23.247999,23.247999,23.247999,23.247999,000,23.247999
WHLRW,2016-01-04,0.055,0.055,0.055,0.055,000,0.055
WHLRW,2015-12-31,0.055,0.055,0.055,0.055,000,0.055
WHF,2016-01-04,11.56,12.14,11.49,11.50,40300,11.50
WHF,2015-12-31,11.86,12.20,11.48,11.48,39100,11.48
WHFBL,2016-01-04,25.01,25.01,25.01,25.01,000,25.01
WHFBL,2015-12-31,25.10,25.10,24.280001,25.01,2500,25.01
WILN,2016-01-04,1.33,1.33,1.21,1.23,222600,1.23
WILN,2015-12-31,1.30,1.35,1.30,1.32,166500,1.32
WFM,2016-01-04,33.189999,33.290001,32.669998,33.27,4159800,33.27
WFM,2015-12-31,33.759998,34.040001,33.27,33.50,3184000,33.50
WHLM,2016-01-04,6.81,6.81,6.81,6.81,200,6.81
WHLM,2015-12-31,7.11,7.11,7.11,7.11,200,7.11
WVVI,2016-01-04,7.04,7.08,6.94,6.97,4900,6.97
WVVI,2015-12-31,7.06,7.27,7.01,7.08,6100,7.08
WLDN,2016-01-04,8.09,8.56,8.09,8.56,22900,8.56
WLDN,2015-12-31,8.50,8.50,8.34,8.38,20900,8.38
WLFC,2016-01-04,19.940001,20.389999,19.940001,20.26,7600,20.26
WLFC,2015-12-31,20.27,20.33,19.709999,20.10,14400,20.10
WIBC,2016-01-04,11.32,11.45,11.16,11.26,705000,11.26
WIBC,2015-12-31,11.87,11.93,11.55,11.55,892400,11.55
WINS,2016-01-04,12.50,12.50,12.10,12.30,5100,12.30
WINS,2015-12-31,12.00,12.49,11.98,12.00,11500,12.00
WINA,2016-01-04,92.699997,93.800003,90.739998,93.50,8000,93.50
WINA,2015-12-31,93.629997,99.50,92.199997,93.010002,8200,93.010002
WIN,2016-01-04,6.37,6.37,6.07,6.10,3661000,6.10
WIN,2015-12-31,6.47,6.56,6.44,6.44,1723500,6.44
WTFC,2016-01-04,47.599998,47.959999,46.880001,47.27,351100,47.27
WTFC,2015-12-31,49.09,49.34,48.490002,48.52,187600,48.52
WTFCM,2016-01-04,26.190001,26.66,26.190001,26.66,6600,26.66
WTFCM,2015-12-31,26.719999,26.719999,26.534,26.59,1200,26.59
WTFCW,2016-01-04,28.74,28.74,28.74,28.74,000,28.74
WTFCW,2015-12-31,28.74,28.74,28.74,28.74,000,28.74
AGND,2016-01-04,44.110001,44.110001,43.889999,44.07,9700,44.07
AGND,2015-12-31,44.09,44.169998,44.09,44.169998,300,44.169998
HYND,2016-01-04,19.389999,19.389999,19.389999,19.389999,000,19.389999
HYND,2015-12-31,19.24,19.389999,19.24,19.389999,1600,19.389999
AGZD,2016-01-04,48.00,48.009998,47.93,48.009998,23400,48.009998
AGZD,2015-12-31,47.860001,48.099998,47.830002,48.099998,3700,48.099998
HYZD,2016-01-04,21.440001,22.049999,21.34,22.049999,2000,22.049999
HYZD,2015-12-31,21.93,22.049999,21.799999,21.92,5900,21.92
EMCG,2016-01-04,17.540001,18.74,17.540001,18.60,7500,18.60
EMCG,2015-12-31,19.285,19.549999,19.285,19.327999,1900,19.327999
EMCB,2016-01-04,65.129997,65.650002,65.129997,65.389999,27200,65.389999
EMCB,2015-12-31,65.440002,65.580002,65.110001,65.580002,4000,65.580002
DGRE,2016-01-04,18.76,19.700001,18.530001,19.059999,13100,19.059999
DGRE,2015-12-31,19.530001,19.59,19.351,19.362,12700,19.362
WBB,2016-01-04,17.780001,17.965,17.700001,17.700001,1400,17.700001
WBB,2015-12-31,18.52,18.969999,18.00,18.00,600,18.00
FLAG,2016-01-04,30.01,30.15,29.889999,30.139999,5100,30.139999
FLAG,2015-12-31,30.450001,30.469999,30.42,30.469999,1100,30.469999
DXGE,2016-01-04,26.969999,26.969999,25.90,26.129999,116300,26.129999
DXGE,2015-12-31,26.68,26.969999,26.620001,26.620001,245600,26.620001
WETF,2016-01-04,15.25,15.35,14.64,15.31,3454200,15.31
WETF,2015-12-31,16.00,16.120001,15.68,15.68,1702100,15.68
DXJS,2016-01-04,33.310001,33.50,33.080002,33.290001,33600,33.290001
DXJS,2015-12-31,34.220001,34.57,33.959999,34.02,27400,34.02
JGBB,2016-01-04,48.529999,48.529999,48.529999,48.529999,000,48.529999
JGBB,2015-12-31,48.529999,48.529999,48.529999,48.529999,000,48.529999
DXKW,2016-01-04,19.540001,19.610001,19.540001,19.610001,500,19.610001
DXKW,2015-12-31,19.76,19.940001,19.75,19.93,10100,19.93
WING,2016-01-04,22.40,22.799999,22.049999,22.690001,219600,22.690001
WING,2015-12-31,22.90,23.07,22.629999,22.809999,116000,22.809999
GULF,2016-01-04,16.35,16.48,16.209999,16.219999,1600,16.219999
GULF,2015-12-31,16.59,16.690001,16.559999,16.65,9600,16.65
WSTG,2016-01-04,18.110001,18.35,17.83,18.34,9300,18.34
WSTG,2015-12-31,18.16,18.35,18.129999,18.34,4000,18.34
CXSE,2016-01-04,49.040001,49.040001,49.040001,49.040001,000,49.040001
CXSE,2015-12-31,49.029999,49.07,49.029999,49.040001,700,49.040001
DGRW,2016-01-04,29.93,29.93,29.559999,29.91,190100,29.91
DGRW,2015-12-31,30.620001,30.620001,30.35,30.35,1351800,30.35
CRDT,2016-01-04,71.540001,71.540001,71.540001,71.540001,000,71.540001
CRDT,2015-12-31,71.57,71.57,71.540001,71.540001,1300,71.540001
DXPS,2016-01-04,22.950001,22.950001,22.67,22.74,1400,22.74
DXPS,2015-12-31,23.00,23.549999,22.959999,23.059999,20100,23.059999
DGRS,2016-01-04,25.959999,26.07,25.77,26.01,7600,26.01
DGRS,2015-12-31,26.67,26.790001,26.530001,26.530001,6700,26.530001
UBND,2016-01-04,47.009998,47.009998,47.009998,47.009998,000,47.009998
UBND,2015-12-31,47.009998,47.009998,47.009998,47.009998,000,47.009998
WLRHU,2016-01-04,10.36,10.36,10.15,10.22,1800,10.22
WLRHU,2015-12-31,10.27,10.29,10.25,10.25,1100,10.25
WLRH,2016-01-04,9.92,9.964,9.90,9.90,1200,9.90
WLRH,2015-12-31,9.98,9.99,9.90,9.96,47900,9.96
WBKC,2016-01-04,26.969999,26.99,26.969999,26.99,800,26.99
WBKC,2015-12-31,26.559999,26.639999,26.40,26.639999,1000,26.639999
WMIH,2016-01-04,2.55,2.58,2.42,2.58,484000,2.58
WMIH,2015-12-31,2.45,2.59,2.43,2.59,315500,2.59
WIX,2016-01-04,22.23,22.65,21.709999,22.51,413600,22.51
WIX,2015-12-31,22.50,22.879999,22.299999,22.75,180500,22.75
WWD,2016-01-04,48.740002,49.779999,48.110001,49.759998,434900,49.759998
WWD,2015-12-31,50.650002,50.740002,49.639999,49.66,316700,49.66
WOWO,2016-01-04,4.70,4.97,4.70,4.97,6600,4.97
WOWO,2015-12-31,5.20,5.20,4.76,5.005,10000,5.005
WRLD,2016-01-04,36.790001,37.400002,35.00,37.259998,139500,37.259998
WRLD,2015-12-31,37.970001,39.50,36.52,37.099998,111200,37.099998
WMGI,2016-01-04,23.68,24.15,22.75,22.799999,923000,22.799999
WMGI,2015-12-31,23.809999,24.43,23.639999,24.18,604400,24.18
WPCS,2016-01-04,1.50,1.65,1.40,1.40,34500,1.40
WPCS,2015-12-31,1.40,1.43,1.35,1.39,33700,1.39
WPPGY,2016-01-04,112.82,112.849998,111.040001,112.57,71100,112.57
WPPGY,2015-12-31,115.50,116.00,114.589996,114.739998,38100,114.739998
WGBS,2016-01-04,0.73,0.74,0.70,0.72,389300,0.72
WGBS,2015-12-31,0.75,0.79,0.72,0.73,435400,0.73
WMGIZ,2016-01-04,1.01,1.01,1.01,1.01,34500,1.01
WMGIZ,2015-12-31,1.02,1.02,0.996,1.018,1800,1.018
WSFSL,2016-01-04,26.75,26.75,26.75,26.75,000,26.75
WSFSL,2015-12-31,26.75,26.75,26.75,26.75,200,26.75
WSCI,2016-01-04,4.26,4.38,4.18,4.26,9700,4.26
WSCI,2015-12-31,4.45,4.45,4.31,4.35,5400,4.31
WSFS,2016-01-04,31.940001,31.98,30.90,31.02,124600,31.02
WSFS,2015-12-31,33.34,33.709999,32.349998,32.360001,94700,32.360001
XELB,2016-01-04,7.4992,7.4992,7.4992,7.4992,000,7.4992
XELB,2015-12-31,7.4101,7.50,7.32,7.4992,7700,7.4992
WYNN,2016-01-04,67.029999,69.269997,64.639999,68.769997,4247800,68.769997
WYNN,2015-12-31,68.610001,69.889999,68.07,69.190002,1643600,69.190002
WVFC,2016-01-04,11.81,11.81,11.81,11.81,100,11.81
WVFC,2015-12-31,12.29,12.30,12.29,12.30,3900,12.30
XBIT,2016-01-04,10.62,10.81,10.04,10.44,83700,10.44
XBIT,2015-12-31,10.68,10.87,10.29,10.87,156800,10.87
XNCR,2016-01-04,14.08,14.29,13.34,13.52,271200,13.52
XNCR,2015-12-31,14.12,14.73,13.96,14.62,166700,14.62
XCRA,2016-01-04,6.04,6.17,5.57,5.77,401900,5.77
XCRA,2015-12-31,6.10,6.17,6.05,6.05,360800,6.05
XENE,2016-01-04,7.79,8.05,7.651,7.96,11000,7.96
XENE,2015-12-31,7.62,8.57,7.62,8.04,79000,8.04
XNPT,2016-01-04,5.48,5.57,5.25,5.28,610200,5.28
XNPT,2015-12-31,5.56,5.65,5.45,5.49,573100,5.49
XGTIW,2016-01-04,0.05,0.05,0.05,0.05,000,0.05
XGTIW,2015-12-31,0.052,0.052,0.05,0.05,6000,0.05
XBKS,2016-01-04,7.42,7.42,7.28,7.28,400,7.28
XBKS,2015-12-31,7.17,7.49,7.17,7.48,4100,7.48
XGTI,2016-01-04,0.22,0.24,0.21,0.21,313900,0.21
XGTI,2015-12-31,0.22,0.24,0.22,0.22,257900,0.22
XLNX,2016-01-04,46.119999,46.130001,45.360001,45.799999,3464900,45.799999
XLNX,2015-12-31,47.77,48.029999,46.970001,46.970001,1143200,46.970001
XOMA,2016-01-04,1.31,1.36,1.29,1.34,1430300,1.34
XOMA,2015-12-31,1.33,1.36,1.31,1.33,1550300,1.33
XPLR,2016-01-04,5.09,5.25,4.86,5.11,15900,5.11
XPLR,2015-12-31,5.23,5.28,5.00,5.12,29400,5.12
XCOM,2016-01-04,4.39,4.55,4.15,4.55,45800,4.55
XCOM,2015-12-31,4.25,4.54,4.15,4.50,42600,4.50
MESG,2016-01-04,24.209999,24.68,23.959999,24.57,211900,24.57
MESG,2015-12-31,24.030001,24.67,24.00,24.58,166600,24.58
XTLB,2016-01-04,1.71,1.71,1.49,1.49,900,1.49
XTLB,2015-12-31,1.41,1.52,1.41,1.41,800,1.41
XNET,2016-01-04,7.50,7.66,7.34,7.62,338300,7.62
XNET,2015-12-31,7.61,7.75,7.51,7.56,142400,7.56
YHOO,2016-01-04,32.119999,32.349998,31.139999,31.40,25176200,31.40
YHOO,2015-12-31,33.220001,33.689999,33.18,33.259998,7396000,33.259998
YNDX,2016-01-04,15.25,15.29,14.51,15.22,3641800,15.22
YNDX,2015-12-31,15.43,15.81,15.32,15.72,1102600,15.72
YOD,2016-01-04,1.85,1.85,1.77,1.80,11300,1.80
YOD,2015-12-31,1.85,1.92,1.74,1.89,97300,1.89
YCB,2016-01-04,31.190001,32.00,31.190001,31.459999,10400,31.459999
YCB,2015-12-31,31.950001,32.00,31.52,31.52,600,31.52
YRCW,2016-01-04,13.89,14.06,13.60,14.00,467500,14.00
YRCW,2015-12-31,13.83,14.47,13.60,14.18,488600,14.18
YECO,2016-01-04,4.12,4.52,4.03,4.30,6100,4.30
YECO,2015-12-31,4.40,4.59,3.96,4.46,16100,4.46
YY,2016-01-04,60.830002,61.220001,60.529999,60.700001,937000,60.700001
YY,2015-12-31,63.00,63.110001,62.400002,62.470001,166400,62.470001
ZAIS,2016-01-04,8.88,8.88,8.32,8.32,2500,8.32
ZAIS,2015-12-31,9.63,9.84,9.04,9.26,3600,9.26
ZFGN,2016-01-04,6.31,6.43,5.99,6.39,570200,6.39
ZFGN,2015-12-31,6.42,6.49,6.26,6.29,403200,6.29
ZLTQ,2016-01-04,28.16,28.379999,27.43,27.940001,822000,27.940001
ZLTQ,2015-12-31,28.41,28.90,28.10,28.530001,538800,28.530001
ZAGG,2016-01-04,10.57,10.83,10.18,10.38,614000,10.38
ZAGG,2015-12-31,11.29,11.29,10.84,10.94,642800,10.94
ZBRA,2016-01-04,67.68,67.68,65.620003,66.489998,656200,66.489998
ZBRA,2015-12-31,69.290001,70.720001,69.290001,69.650002,369200,69.650002
ZHNE,2016-01-04,1.01,1.04,1.00,1.00,67800,1.00
ZHNE,2015-12-31,0.93,1.04,0.93,1.00,92300,1.00
Z,2016-01-04,23.08,23.33,22.07,22.110001,1502500,22.110001
Z,2015-12-31,24.209999,24.24,23.48,23.48,1046100,23.48
ZN,2016-01-04,1.85,1.89,1.81,1.83,36200,1.83
ZN,2015-12-31,1.83,1.86,1.78,1.86,18800,1.86
ZG,2016-01-04,25.77,25.799999,24.41,24.51,693200,24.51
ZG,2015-12-31,26.16,26.40,25.93,26.040001,440100,26.040001
ZIONW,2016-01-04,3.13,3.13,2.90,2.99,42600,2.99
ZIONW,2015-12-31,3.33,3.45,3.33,3.39,30200,3.39
ZION,2016-01-04,26.559999,26.91,26.23,26.709999,3517600,26.709999
ZION,2015-12-31,27.26,27.639999,27.139999,27.299999,1737600,27.299999
ZIXI,2016-01-04,5.00,5.01,4.81,4.82,437900,4.82
ZIXI,2015-12-31,5.19,5.22,5.08,5.08,247400,5.08
ZIOP,2016-01-04,8.02,8.21,7.88,7.97,2981900,7.97
ZIOP,2015-12-31,8.48,8.68,8.18,8.31,2802400,8.31
ZSAN,2016-01-04,2.40,2.45,2.33,2.38,4700,2.38
ZSAN,2015-12-31,2.23,2.44,2.16,2.28,23000,2.28
ZGNX,2016-01-04,14.34,14.60,13.42,13.65,425400,13.65
ZGNX,2015-12-31,14.45,15.15,14.41,14.74,414700,14.74
ZUMZ,2016-01-04,14.80,15.44,14.19,15.16,491700,15.16
ZUMZ,2015-12-31,15.31,15.59,15.12,15.12,269600,15.12
ZNGA,2016-01-04,2.64,2.65,2.53,2.58,18946100,2.58
ZNGA,2015-12-31,2.67,2.72,2.62,2.68,13220400,2.68
ZYNE,2016-01-04,9.81,9.84,9.00,9.67,119600,9.67
ZYNE,2015-12-31,9.61,10.20,9.33,10.07,105300,10.07