RubyGems - iex-ruby-client - Versions diffs - 0.3.2 → 0.3.3 - Mend

iex-ruby-client 0.3.2 → 0.3.3

Files changed (14) hide show

checksums.yaml +5 -5
data/CHANGELOG.md +5 -0
data/README.md +27 -0
data/lib/iex/api.rb +1 -0
data/lib/iex/api/ohlc.rb +17 -0
data/lib/iex/resources.rb +1 -0
data/lib/iex/resources/ohlc.rb +22 -0
data/lib/iex/resources/ohlc/base.rb +14 -0
data/lib/iex/resources/ohlc/timed_price.rb +12 -0
data/lib/iex/version.rb +1 -1
data/spec/fixtures/iex/ohlc/market.yml +68 -0
data/spec/fixtures/iex/ohlc/msft.yml +67 -0
data/spec/iex/resources/ohlc_spec.rb +47 -0
metadata +13 -3

checksums.yaml CHANGED

@@ -1,7 +1,7 @@
 ---
-SHA1:
-  metadata.gz: 7baa081dbd5a61e40dc8ba2b265d15809327edf6
-  data.tar.gz: b780dbaa9f3a68d24d78b8c3974fbabcf4660295
+SHA256:
+  metadata.gz: 33ce07c1e77d24814273ff8a013c4056af821b5735b7f61698fa2ff05ecf3dd3
+  data.tar.gz: 8a07a6f4e1c7a692288dec04a4082e8ccefb8d743788594dddc224ab08f62616
 SHA512:
-  metadata.gz: 98b22f4e83f9f9db5298d1c224da5209b3118f9d8d49900206325fd46064617d71320bc4dc189f1309cd0bc6344adbd6ba2797904ce2414ae828dcdc85c86c31
-  data.tar.gz: 8318da35e7f2ae1fdbe2514dcdd63934238d88132dcc1c3e78decdbde71d44273309a9fcab8fce3615674397823d2552c38bb85a21283b543dad03fd10629ec4
+  metadata.gz: 8b514b9635c5cc32591e9a4e8eed2de8acbd359598dbb6acb72986b650513c4a4fa2d29f240810c677aaf437c7bcf8b34e5ef9346512546045b329a8c74531d2
+  data.tar.gz: 3957f334882a1445ae576af63f3770318543a80af0a32ec91c3d76a8daa729f0bf85043ead3dd1a825c5b822e5d9e7bb58b10a933f92c681f8a7626f0a6435e7

data/CHANGELOG.md CHANGED

@@ -1,3 +1,8 @@
+### 0.3.3 (2018/07/06)
+* [#5](https://github.com/dblock/iex-ruby-client/pull/5): Added `IEX::Resources::OHLC#get` - [@jromanovs](https://github.com/jromanovs).
+* [#5](https://github.com/dblock/iex-ruby-client/pull/5): Added `IEX::Resources::OHLC#market` - [@jromanovs](https://github.com/jromanovs).
 ### 0.3.2 (2018/05/26)
 * Fix: undefined method > for nil:NilClass error - [@dblock](https://github.com/dblock).

data/README.md CHANGED

@@ -43,6 +43,33 @@ quote.change_percent_s # '+0.42%'
 See [#quote](https://iextrading.com/developer/docs/#quote) for detailed documentation or [quote.rb](lib/iex/resources/quote.rb) for returned fields.
+### Get a OHLC (Open, High, Low, Close) price
+Fetches a single stock OHLC price. Open and Close prices contain timestamp.
+```ruby
+ohlc = IEX::Resources::OHLC.get('MSFT')
+ohlc.close.price # 90.165
+ohlc.close.time #
+ohlc.open.price # 0.375
+ohlc.open.time
+ohlc.high # 0.00418
+ohlc.low # '+0.42%'
+```
+### Get a market OHLC (Open, High, Low, Close) prices
+Fetches a hash market OHLC prices.
+```ruby
+market = IEX::Resources::OHLC.market
+market['SPY'].close.price # 278.56
+market['SPY'].close.time # 2018-06-11 23:00:00 +0300
+market['SPY'].open.price # 279.05
+market['SPY'].open.time # 2018-06-12 16:30:00 +0300
+market['SPY'].high #
+market['SPY'].low #
+```
 ### Get Company Information
 Fetches company information for a symbol.

data/lib/iex/api.rb CHANGED

@@ -22,3 +22,4 @@ require_relative 'api/company'
 require_relative 'api/price'
 require_relative 'api/news'
 require_relative 'api/chart'
+require_relative 'api/ohlc'

data/lib/iex/api/ohlc.rb ADDED

@@ -0,0 +1,17 @@
+module IEX
+  module Api
+    module OHLC
+      def self.get(symbol)
+        connection(symbol).get.body
+      end
+      def self.market
+        get('market')
+      end
+      def self.connection(symbol)
+        IEX::Api.default_connection "#{symbol}/ohlc"
+      end
+    end
+  end
+end

data/lib/iex/resources.rb CHANGED

@@ -4,3 +4,4 @@ require_relative 'resources/company'
 require_relative 'resources/price'
 require_relative 'resources/news'
 require_relative 'resources/chart'
+require_relative 'resources/ohlc'

data/lib/iex/resources/ohlc.rb ADDED

@@ -0,0 +1,22 @@
+require_relative 'ohlc/base'
+module IEX
+  module Resources
+    module OHLC
+      def self.get(symbol)
+        resource = IEX::Api::OHLC.get(symbol)
+        OHLC::Base.new resource
+      rescue Faraday::ResourceNotFound => e
+        raise IEX::Errors::SymbolNotFoundError.new(symbol, e.response[:body])
+      end
+      def self.market
+        Hash[IEX::Api::OHLC.market.map do |k, v|
+          [k, OHLC::Base.new(v)]
+        end]
+      rescue Faraday::ResourceNotFound => e
+        raise IEX::Errors::SymbolNotFoundError.new('market', e.response[:body])
+      end
+    end
+  end
+end

data/lib/iex/resources/ohlc/base.rb ADDED

@@ -0,0 +1,14 @@
+require_relative 'timed_price'
+module IEX
+  module Resources
+    module OHLC
+      class Base < Resource
+        property 'open', transform_with: ->(v) { OHLC::TimedPrice.new(v) }
+        property 'high'
+        property 'low'
+        property 'close', transform_with: ->(v) { OHLC::TimedPrice.new(v) }
+      end
+    end
+  end
+end

data/lib/iex/resources/ohlc/timed_price.rb ADDED

@@ -0,0 +1,12 @@
+require 'date'
+module IEX
+  module Resources
+    module OHLC
+      class TimedPrice < Resource
+        property 'price'
+        property 'time', transform_with: ->(v) { Time.at(v / 1000.0) }
+      end
+    end
+  end
+end

data/lib/iex/version.rb CHANGED

@@ -1,3 +1,3 @@
 module IEX
-  VERSION = '0.3.2'.freeze
+  VERSION = '0.3.3'.freeze
 end

data/spec/fixtures/iex/ohlc/market.yml ADDED

@@ -0,0 +1,68 @@
+---
+http_interactions:
+- request:
+    method: get
+    uri: https://api.iextrading.com/1.0/stock/market/ohlc
+    body:
+      encoding: US-ASCII
+      string: ''
+    headers:
+      User-Agent:
+      - Faraday v0.15.2
+      Accept-Encoding:
+      - gzip;q=1.0,deflate;q=0.6,identity;q=0.3
+      Accept:
+      - "*/*"
+  response:
+    status:
+      code: 200
+      message: OK
+    headers:
+      Server:
+      - nginx
+      Date:
+      - Tue, 12 Jun 2018 13:30:05 GMT
+      Content-Type:
+      - application/json; charset=utf-8
+      Transfer-Encoding:
+      - chunked
+      Connection:
+      - keep-alive
+      Set-Cookie:
+      - ctoken=0bd9272ab0314bcdaf14272b7558a9a5; Domain=.iextrading.com; Path=/; Expires=Wed,
+        13 Jun 2018 01:30:05 GMT; Secure
+      Content-Security-Policy:
+      - default-src 'self'; child-src 'none'; object-src 'none'; style-src 'self'
+        'unsafe-inline'; font-src data:; frame-src 'self'; connect-src 'self' https://auth.iextrading.com
+        https://api.iextrading.com https://api.iextrading.com wss://iextrading.com
+        wss://tops.iextrading.com wss://api.iextrading.com wss://iextrading.com; script-src
+        'self' 'unsafe-inline' 'unsafe-eval';
+      X-Content-Security-Policy:
+      - default-src 'self'; child-src 'none'; object-src 'none'; style-src 'self'
+        'unsafe-inline'; font-src data:; frame-src 'self'; connect-src 'self' https://auth.iextrading.com
+        https://api.iextrading.com https://api.iextrading.com wss://iextrading.com
+        wss://tops.iextrading.com wss://api.iextrading.com wss://iextrading.com; script-src
+        'self' 'unsafe-inline' 'unsafe-eval';
+      Frame-Options:
+      - SAMEORIGIN
+      X-Frame-Options:
+      - SAMEORIGIN
+      X-Content-Type-Options:
+      - nosniff
+      Strict-Transport-Security:
+      - max-age=15768000
+      Access-Control-Allow-Origin:
+      - "*"
+      Access-Control-Allow-Credentials:
+      - 'true'
+      Access-Control-Allow-Methods:
+      - GET, OPTIONS
+      Access-Control-Allow-Headers:
+      - Origin, X-Requested-With, Content-Type, Accept
+    body:
+      encoding: ASCII-8BIT
+      string: '{"SNOAW":{"open":{"price":0.35,"time":1528723800561},"close":{"price":0.35,"time":1528747200225}},"NOMD":{"open":{"price":18.15,"time":1528723800602},"close":{"price":17.98,"time":1528747324657}},"ARR-A":{"open":{"price":25.45,"time":1528723809081},"close":{"price":25.48,"time":1528747321138}},"GLMD":{"open":{"price":6.82,"time":1528723800532},"close":{"price":7.05,"time":1528747200429}},"RTH":{"open":{"price":100.76,"time":1528723800112},"close":{"price":101.338,"time":1528747200258}},"NRK":{"open":{"price":12.13,"time":1528723800604},"close":{"price":12.14,"time":1528747321092}},"GWGH":{"open":{"price":7.75,"time":1528723800029},"close":{"price":8.1,"time":1528747200198}},"VSTM":{"open":{"price":5.71,"time":1528723800355},"close":{"price":5.59,"time":1528747200259}},"GMED":{"open":{"price":57.05,"time":1528723800352},"close":{"price":56.25,"time":1528747321560}},"GSKY":{"open":{"price":23.85,"time":1528723800145},"close":{"price":24.07,"time":1528747200300}},"LB":{"open":{"price":37.09,"time":1528723889475},"close":{"price":36.94,"time":1528747386773}},"MET-E":{"open":{"price":25.39,"time":1528723821462},"close":{"price":25.25,"time":1528747321353}},"IEME":{"open":{"price":25.22,"time":1528723800004},"close":{"price":25.69,"time":1528747200000}},"TDC":{"open":{"price":40.89,"time":1528723809911},"close":{"price":41,"time":1528747321745}},"LION":{"open":{"price":25.6,"time":1528723800643},"close":{"price":25.73,"time":1528747200254}},"RNDM":{"open":{"price":51.98,"time":1528484392020},"close":{"price":51.98,"time":1528488000227}},"GYC":{"open":{"price":23.16,"time":1528205401459},"close":{"price":23.16,"time":1528228924367}},"FCVT":{"open":{"price":30.47,"time":1528726651805},"close":{"price":30.53,"time":1528747200326}},"GHY":{"open":{"price":13.86,"time":1528723809618},"close":{"price":13.84,"time":1528747321196}},"VFL":{"open":{"price":12.51,"time":1528465135158},"close":{"price":12.47,"time":1528747200023}},"FLGE":{"open":{"price":263.1,"time":1528723800098},"close":{"price":266.037,"time":1528747200159}},"NATH":{"open":{"price":88.8,"time":1528723800400},"close":{"price":87.35,"time":1528747200376}},"CIZN":{"open":{"price":22.5,"time":1528723800254},"close":{"price":22.45,"time":1528747200390}},"CSV":{"open":{"price":25.19,"time":1528723800252},"close":{"price":25.07,"time":1528747321157}},"SLDD":{"open":{"price":25.05,"time":1527255009909},"close":{"price":25.67,"time":1528747282006}},"BKU":{"open":{"price":44.47,"time":1528723800153},"close":{"price":43.99,"time":1528747321209}},"EWSC":{"open":{"price":60.76,"time":1528737419332},"close":{"price":60.83,"time":1528747200172}},"MMD":{"open":{"price":19.37,"time":1528723826793},"close":{"price":19.39,"time":1528747321863}},"QRHC":{"open":{"price":1.99,"time":1528723800327},"close":{"price":1.93,"time":1528747200417}},"PFD":{"open":{"price":13.52,"time":1528723800851},"close":{"price":13.52,"time":1528747323796}},"DFND":{"open":{"price":27.592,"time":1528723800004},"close":{"price":27.592,"time":1528747200000}},"NVRO":{"open":{"price":78.22,"time":1528723800502},"close":{"price":78.81,"time":1528747323299}},"AGFS":{"open":{"price":7.37,"time":1528723800237},"close":{"price":7.5,"time":1528747200365}},"KOOL":{"open":{"price":0.51,"time":1528723800486},"close":{"price":0.545,"time":1528747200452}},"PCG-C":{"open":{"price":21.76,"time":1528723839611},"close":{"price":21.8,"time":1528747200024}},"TSLX":{"open":{"price":18.61,"time":1528723800853},"close":{"price":18.49,"time":1528747321900}},"SALM":{"open":{"price":4.1,"time":1528723800526},"close":{"price":4.2,"time":1528747200322}},"SCE-E":{"open":{"price":23.65,"time":1528723800015},"close":{"price":23.89,"time":1528747200025}},"HMC":{"open":{"price":32.5,"time":1528723800363},"close":{"price":32.67,"time":1528747322370}},"ATRC":{"open":{"price":24.22,"time":1528723800668},"close":{"price":24.26,"time":1528747200441}},"ACXM":{"open":{"price":30.31,"time":1528723800427},"close":{"price":30.27,"time":1528747200404}},"MRK":{"open":{"price":62.8,"time":1528723918352},"close":{"price":62.33,"time":1528747348655}},"ABMD":{"open":{"price":409.77,"time":1528723800362},"close":{"price":418.21,"time":1528747200411}},"RARE":{"open":{"price":79.28,"time":1528723800147},"close":{"price":79.81,"time":1528747200250}},"CLGN":{"open":{"price":6.4,"time":1528728210151},"close":{"price":6,"time":1528747200258}},"TSE":{"open":{"price":73.7,"time":1528723800803},"close":{"price":74.2,"time":1528747323128}},"PSA":{"open":{"price":216.61,"time":1528723800710},"close":{"price":216.64,"time":1528747321564}},"APB":{"open":{"price":14.66,"time":1528723800056},"close":{"price":14.95,"time":1528747321046}},"QLC":{"open":{"price":35.09,"time":1528732347415},"close":{"price":35.05,"time":1528747200473}},"ARNC-":{"open":{"price":87.94,"time":1528475756141},"close":{"price":89.51,"time":1528747200037}},"AFL":{"open":{"price":45.98,"time":1528723801005},"close":{"price":45.75,"time":1528747349539}},"JKJ":{"open":{"price":182.97,"time":1528723800136},"close":{"price":183.493,"time":1528747200173}},"ELECW":{"open":{"price":0.006,"time":1528291800333},"close":{"price":0.0038,"time":1528315200322}},"AVGO":{"open":{"price":257.86,"time":1528723800459},"close":{"price":260.83,"time":1528747200425}},"GS-C":{"open":{"price":23.44,"time":1528723800355},"close":{"price":23.52,"time":1528747321309}},"IRS":{"open":{"price":19.25,"time":1528464600452},"close":{"price":18.5,"time":1528747321599}},"SOJA":{"open":{"price":26.27,"time":1528723800655},"close":{"price":26.27,"time":1528747322449}},"DNB":{"open":{"price":132.39,"time":1528723800417},"close":{"price":132.57,"time":1528747210934}},"SPCB":{"open":{"price":1.85,"time":1528723800337},"close":{"price":1.88,"time":1528747200439}},"SIGA":{"open":{"price":7.03,"time":1528723800618},"close":{"price":7.08,"time":1528747200224}},"EXT":{"open":{"price":32.59,"time":1528723800137},"close":{"price":32.604,"time":1528747200212}},"WB":{"open":{"price":107.16,"time":1528723800584},"close":{"price":103.84,"time":1528747200164}},"XCEM":{"open":{"price":26.08,"time":1528729078091},"close":{"price":26.07,"time":1528747200206}},"REX":{"open":{"price":73.8,"time":1528723800603},"close":{"price":74.15,"time":1528747323101}},"BFS-D":{"open":{"price":22.69,"time":1528723800103},"close":{"price":22.75,"time":1528747321072}},"SSD":{"open":{"price":67.08,"time":1528723800704},"close":{"price":66.99,"time":1528747324770}},"KCNY":{"open":{"price":36.56,"time":1528723800140},"close":{"price":36.7,"time":1528747200009}},"AI-B":{"open":{"price":24.35,"time":1528119000051},"close":{"price":24.45,"time":1528142581045}},"ITCI":{"open":{"price":22.96,"time":1528723800548},"close":{"price":21.84,"time":1528747200293}},"SUP":{"open":{"price":18.9,"time":1528723809713},"close":{"price":19,"time":1528747323701}},"CLFD":{"open":{"price":10.5,"time":1528723800587},"close":{"price":10.85,"time":1528747200198}},"IDSA":{"open":{"price":2.13,"time":1528723800224},"close":{"price":2.1,"time":1528747200479}},"SIFI":{"open":{"price":14.9,"time":1528723800420},"close":{"price":14.9,"time":1528747200305}},"MLI":{"open":{"price":31.5,"time":1528723800556},"close":{"price":31.41,"time":1528747324623}},"OCSL":{"open":{"price":4.95,"time":1528723800578},"close":{"price":4.91,"time":1528747200393}},"BANC-E":{"open":{"price":25.63,"time":1528464600153},"close":{"price":25.58,"time":1528747381939}},"FIGY":{"open":{"price":159.25,"time":1528119000134},"close":{"price":159.968,"time":1528142400176}},"SR":{"open":{"price":66.7,"time":1528723800702},"close":{"price":66.45,"time":1528747324769}},"TMCX":{"open":{"price":9.74,"time":1528724570420},"close":{"price":9.75,"time":1528747200337}},"TBT":{"open":{"price":37.56,"time":1528723800144},"close":{"price":37.43,"time":1528747200469}},"IWF":{"open":{"price":146.96,"time":1528723800126},"close":{"price":147.06,"time":1528747200408}},"ASB+":{"open":{"price":8,"time":1527705573995},"close":{"price":8.72,"time":1528315200032}},"ULH":{"open":{"price":25.55,"time":1528723800383},"close":{"price":25.7,"time":1528747200245}},"TGTX":{"open":{"price":13.9,"time":1528723800544},"close":{"price":13.6,"time":1528747200344}},"EOI":{"open":{"price":15.8,"time":1528723800202},"close":{"price":15.87,"time":1528747320822}},"SNDE":{"open":{"price":4.75,"time":1528723800400},"close":{"price":5.1,"time":1528747200183}},"SCYX":{"open":{"price":1.77,"time":1528723800659},"close":{"price":1.74,"time":1528747200255}},"VXZB":{"open":{"price":19.215,"time":1528723800004},"close":{"price":19.215,"time":1528747200000}},"MMTM":{"open":{"price":123.24,"time":1528723800109},"close":{"price":123.03,"time":1528747200165}},"TSN":{"open":{"price":70.79,"time":1528723800861},"close":{"price":71.99,"time":1528747276588}},"MUC":{"open":{"price":13.26,"time":1528723800452},"close":{"price":13.28,"time":1528747322279}},"FMBH":{"open":{"price":40.07,"time":1528723800201},"close":{"price":39.37,"time":1528747200464}},"HCC":{"open":{"price":29.22,"time":1528723800303},"close":{"price":29.42,"time":1528747325310}},"SYV":{"open":{"price":68.8,"time":1528743768330},"close":{"price":68.708,"time":1528747200193}},"WPC":{"open":{"price":66.9,"time":1528723800907},"close":{"price":66.79,"time":1528747321656}},"YLDE":{"open":{"price":28.12,"time":1528747178416},"close":{"price":28.12,"time":1528747200334}},"PSA-G":{"open":{"price":24.93,"time":1528723800708},"close":{"price":24.85,"time":1528747321489}},"ARGT":{"open":{"price":30.89,"time":1528723800104},"close":{"price":31,"time":1528747200288}},"STAA":{"open":{"price":29.5,"time":1528723800524},"close":{"price":29.1,"time":1528747200331}},"CONN":{"open":{"price":34.15,"time":1528723800195},"close":{"price":36.8,"time":1528747200366}},"PCK":{"open":{"price":8.22,"time":1528723800702},"close":{"price":8.25,"time":1528747306808}},"HYLB":{"open":{"price":49.44,"time":1528723800099},"close":{"price":49.45,"time":1528747200257}},"BPOPM":{"open":{"price":23.02,"time":1528723800571},"close":{"price":23.04,"time":1528747200360}},"EEMV":{"open":{"price":61.54,"time":1528723800000},"close":{"price":61.38,"time":1528747200000}},"LAD":{"open":{"price":101.12,"time":1528723800603},"close":{"price":102,"time":1528747323574}},"TCMD":{"open":{"price":50,"time":1528723800603},"close":{"price":51.37,"time":1528747200372}},"AWI":{"open":{"price":65,"time":1528723800051},"close":{"price":63.9,"time":1528747322273}},"CM":{"open":{"price":88.38,"time":1528723800202},"close":{"price":88.55,"time":1528747322152}},"MIDU":{"open":{"price":52.21,"time":1528723800110},"close":{"price":52.179,"time":1528747200277}},"VEA":{"open":{"price":45.02,"time":1528723800101},"close":{"price":45.14,"time":1528747200529}},"AKBA":{"open":{"price":10.38,"time":1528723800344},"close":{"price":10.62,"time":1528747200429}},"GLBS":{"open":{"price":0.74,"time":1528723800630},"close":{"price":0.6977,"time":1528747200442}},"AMBO":{"open":{"price":4.17,"time":1528723800027},"close":{"price":4.199,"time":1528747200038}},"QINC":{"open":{"price":24.92,"time":1528725789287},"close":{"price":24.86,"time":1528747200319}},"LEXEA":{"open":{"price":44.77,"time":1528723800796},"close":{"price":45.58,"time":1528747200456}},"CJNK":{"open":{"price":25.42,"time":1528723800091},"close":{"price":25.439,"time":1528747200202}},"OBCI":{"open":{"price":3.65,"time":1528723800429},"close":{"price":3.64,"time":1528747200312}},"COMG":{"open":{"price":29.81,"time":1528476918832},"close":{"price":29.726,"time":1528747200166}},"IBM":{"open":{"price":146.76,"time":1528723800640},"close":{"price":146.58,"time":1528747317309}},"XTN":{"open":{"price":65.79,"time":1528723800079},"close":{"price":66.937,"time":1528747200251}},"CCLP":{"open":{"price":5.76,"time":1528723800658},"close":{"price":5.82,"time":1528747200296}},"FMS":{"open":{"price":51.01,"time":1528723809736},"close":{"price":51.03,"time":1528747323388}},"PDCO":{"open":{"price":21.75,"time":1528723800684},"close":{"price":22.22,"time":1528747200169}},"AMSC":{"open":{"price":6.35,"time":1528723800682},"close":{"price":6.54,"time":1528747200372}},"MBB":{"open":{"price":103.38,"time":1528723800662},"close":{"price":103.41,"time":1528747200254}},"SCHE":{"open":{"price":27.38,"time":1528723800127},"close":{"price":27.35,"time":1528747200457}},"ISBC":{"open":{"price":13.72,"time":1528723800749},"close":{"price":13.5,"time":1528747200409}},"OSLE":{"open":{"price":25.69,"time":1528464603039},"close":{"price":25.49,"time":1528749900029}},"OPHT":{"open":{"price":3,"time":1528723800715},"close":{"price":3.23,"time":1528747200455}},"GSIT":{"open":{"price":7.63,"time":1528723800559},"close":{"price":7.83,"time":1528747200001}},"ALBO":{"open":{"price":30.64,"time":1528723800329},"close":{"price":32.61,"time":1528747200412}},"GAB":{"open":{"price":6.44,"time":1528723800255},"close":{"price":6.48,"time":1528747321058}},"ARKW":{"open":{"price":56.41,"time":1528723800133},"close":{"price":56.84,"time":1528747200455}},"DEF":{"open":{"price":47.5,"time":1528723800097},"close":{"price":47.38,"time":1528747200290}},"SCO":{"open":{"price":18.99,"time":1528723800077},"close":{"price":18.48,"time":1528747200395}},"DRAD":{"open":{"price":1.7,"time":1528723800364},"close":{"price":1.725,"time":1528747200196}},"DWPP":{"open":{"price":29.4,"time":1528392458209},"close":{"price":29.4,"time":1528401600404}},"AXON":{"open":{"price":4.97,"time":1528723800207},"close":{"price":5.01,"time":1528747200215}},"PZC":{"open":{"price":10.19,"time":1528723800753},"close":{"price":10.1,"time":1528747326881}},"FDIV":{"open":{"price":49.2,"time":1528746858659},"close":{"price":49.17,"time":1528747200465}},"DAL":{"open":{"price":54.36,"time":1528723800157},"close":{"price":54.89,"time":1528747273396}},"CCMP":{"open":{"price":116.38,"time":1528723800290},"close":{"price":116.33,"time":1528747200402}},"FMI":{"open":{"price":98.3,"time":1528723800410},"close":{"price":98.7,"time":1528747200326}},"CNHX":{"open":{"price":27.64,"time":1527870033175},"close":{"price":27.602,"time":1528747200179}},"DWSN":{"open":{"price":7.37,"time":1528723800465},"close":{"price":7.24,"time":1528747200163}},"SLQD":{"open":{"price":49.51,"time":1528723800310},"close":{"price":49.52,"time":1528747200301}},"IMDZ":{"open":{"price":4.3,"time":1528723800360},"close":{"price":4.2,"time":1528747200340}},"AHPAW":{"open":{"price":0.3305,"time":1528724207615},"close":{"price":0.3305,"time":1528747200394}},"RNDV":{"open":{"price":21.69,"time":1528464600570},"close":{"price":21.83,"time":1528488000477}},"RTM":{"open":{"price":112.56,"time":1528723800094},"close":{"price":112.762,"time":1528747200334}},"VST":{"open":{"price":24.56,"time":1528723871700},"close":{"price":24.09,"time":1528747404786}},"MSEX":{"open":{"price":42.08,"time":1528723800469},"close":{"price":41.15,"time":1528747200320}},"SBAC":{"open":{"price":157.71,"time":1528723800641},"close":{"price":158.09,"time":1528747200234}},"SPH":{"open":{"price":23.52,"time":1528723809665},"close":{"price":23.32,"time":1528747323698}},"MYD":{"open":{"price":13.33,"time":1528723800453},"close":{"price":13.34,"time":1528747320223}},"ING":{"open":{"price":15.1,"time":1528723800357},"close":{"price":15.22,"time":1528747320937}},"NXQ":{"open":{"price":13.61,"time":1528723800552},"close":{"price":13.63,"time":1528747320321}},"AEL":{"open":{"price":36.6,"time":1528723801003},"close":{"price":36.33,"time":1528747321080}},"ZF":{"open":{"price":10.75,"time":1528723809927},"close":{"price":10.72,"time":1528747285860}},"TANNI":{"open":{"price":24.45,"time":1528723800779},"close":{"price":24.35,"time":1528747200348}},"SEB":{"open":{"price":3824.85,"time":1528723800015},"close":{"price":3766,"time":1528747200034}},"PRSS":{"open":{"price":1.38,"time":1528723800326},"close":{"price":1.38,"time":1528747200265}},"TRUE":{"open":{"price":10.3,"time":1528723800151},"close":{"price":10.51,"time":1528747200454}},"BLPH":{"open":{"price":2.59,"time":1528723800420},"close":{"price":2.5,"time":1528747200161}},"TRNO":{"open":{"price":37.98,"time":1528723800855},"close":{"price":37.78,"time":1528747325683}},"BCRX":{"open":{"price":5.76,"time":1528723800642},"close":{"price":5.97,"time":1528747200392}},"BDC":{"open":{"price":58.56,"time":1528723800104},"close":{"price":58.86,"time":1528747321091}},"JVA":{"open":{"price":5.1,"time":1528723800469},"close":{"price":5.35,"time":1528747200297}},"NORW":{"open":{"price":14.8,"time":1528723800079},"close":{"price":14.89,"time":1528747200237}},"DISH":{"open":{"price":32.09,"time":1528723800621},"close":{"price":32.12,"time":1528747200313}},"CDNS":{"open":{"price":44.14,"time":1528723800407},"close":{"price":44.25,"time":1528747200167}},"DOVA":{"open":{"price":28.81,"time":1528723800541},"close":{"price":29.58,"time":1528747200342}},"FC":{"open":{"price":28.9,"time":1528464600503},"close":{"price":29.4,"time":1528747321017}},"VG":{"open":{"price":11.68,"time":1528723800904},"close":{"price":11.58,"time":1528747385822}},"UBCP":{"open":{"price":13.3,"time":1528723800542},"close":{"price":13.45,"time":1528747200457}},"MAGS":{"open":{"price":5.28,"time":1528723800736},"close":{"price":5.23,"time":1528747200291}},"GTE":{"open":{"price":3.16,"time":1528723800017},"close":{"price":3.28,"time":1528747200061}},"HL":{"open":{"price":3.75,"time":1528723800353},"close":{"price":3.82,"time":1528747394541}},"VT":{"open":{"price":76.11,"time":1528723800077},"close":{"price":76.2,"time":1528747200465}},"FFBW":{"open":{"price":11.01,"time":1528723800533},"close":{"price":10.97,"time":1528747200472}},"FEP":{"open":{"price":40.93,"time":1528723800377},"close":{"price":41.03,"time":1528747200476}},"CYTXW":{"open":{"price":0.0179,"time":1528723800367},"close":{"price":0.0179,"time":1528747200396}},"AMH-E":{"open":{"price":25.53,"time":1528723800101},"close":{"price":25.53,"time":1528747381939}},"SBNY":{"open":{"price":130.43,"time":1528723800377},"close":{"price":127.11,"time":1528747200257}},"CRMD":{"open":{"price":0.3318,"time":1528723800024},"close":{"price":0.3114,"time":1528747200078}},"NE":{"open":{"price":5.82,"time":1528723800558},"close":{"price":5.87,"time":1528747361181}},"JRS":{"open":{"price":9.98,"time":1528723800502},"close":{"price":10.01,"time":1528747320452}},"NUROW":{"open":{"price":0.0421,"time":1528291800406},"close":{"price":0.0421,"time":1528315200179}},"FBP":{"open":{"price":8.08,"time":1528723860480},"close":{"price":7.99,"time":1528747323344}},"VCRA":{"open":{"price":28.21,"time":1528723800858},"close":{"price":28.5,"time":1528747321903}},"AIV":{"open":{"price":41.69,"time":1528723801025},"close":{"price":41.45,"time":1528747230567}},"CINF":{"open":{"price":71.47,"time":1528723800577},"close":{"price":70.53,"time":1528747200312}},"ANDV":{"open":{"price":144.87,"time":1528723808667},"close":{"price":142.87,"time":1528747209705}},"IAU":{"open":{"price":12.46,"time":1528723800084},"close":{"price":12.47,"time":1528747200461}},"JOUT":{"open":{"price":80.04,"time":1528723800627},"close":{"price":80.52,"time":1528747200203}},"GAB-D":{"open":{"price":25.88,"time":1528723800254},"close":{"price":25.88,"time":1528747321193}},"APPF":{"open":{"price":59.9,"time":1528723800651},"close":{"price":61.15,"time":1528747200409}},"SH":{"open":{"price":28.73,"time":1528723800137},"close":{"price":28.72,"time":1528747200471}},"ARKQ":{"open":{"price":35.52,"time":1528723800122},"close":{"price":36.22,"time":1528747200319}},"SHE":{"open":{"price":73.77,"time":1528723800106},"close":{"price":73.71,"time":1528747200195}},"BDL":{"open":{"price":26.5,"time":1528723800031},"close":{"price":26.35,"time":1528747200036}},"IPFF":{"open":{"price":17.8,"time":1528723800003},"close":{"price":17.69,"time":1528747200000}},"SMN":{"open":{"price":24.75,"time":1528723800094},"close":{"price":24.28,"time":1528747200180}},"ACIM":{"open":{"price":79.48,"time":1528723800104},"close":{"price":79.72,"time":1528747200182}},"FARM":{"open":{"price":29.6,"time":1528723800738},"close":{"price":29.6,"time":1528747200362}},"VXXB":{"open":{"price":32.7,"time":1528723800003},"close":{"price":32.08,"time":1528747200000}},"MHK":{"open":{"price":210.77,"time":1528723800522},"close":{"price":210.96,"time":1528747323386}},"RMP":{"open":{"price":18.96,"time":1528723800763},"close":{"price":19.63,"time":1528747321490}},"TOL":{"open":{"price":40.52,"time":1528723800757},"close":{"price":40.13,"time":1528747535100}},"CXP":{"open":{"price":22.7,"time":1528723800153},"close":{"price":22.72,"time":1528747323375}},"NGG":{"open":{"price":55.56,"time":1528723800556},"close":{"price":55.53,"time":1528747323327}},"HAIN":{"open":{"price":28.49,"time":1528723800660},"close":{"price":28.8,"time":1528747200255}},"RDVT":{"open":{"price":8.18,"time":1528723800339},"close":{"price":7.92,"time":1528747200230}},"HJLIW":{"open":{"price":0.82,"time":1528723800593},"close":{"price":0.91,"time":1528747200310}},"CX":{"open":{"price":6.03,"time":1528723800204},"close":{"price":6.19,"time":1528747420628}},"QJPN":{"open":{"price":80.43,"time":1528723800150},"close":{"price":80.673,"time":1528747200009}},"ZLAB":{"open":{"price":23.92,"time":1528723800451},"close":{"price":23.86,"time":1528747200436}},"WTW":{"open":{"price":85.68,"time":1528723800830},"close":{"price":86.9,"time":1528747323431}},"WPRT":{"open":{"price":2.55,"time":1528723800409},"close":{"price":2.51,"time":1528747200473}},"PFIN":{"open":{"price":8.6,"time":1528724150030},"close":{"price":8.33,"time":1528747200377}},"PDFS":{"open":{"price":13.1,"time":1528723800436},"close":{"price":12.92,"time":1528747200327}},"CKH":{"open":{"price":53.7,"time":1528723800053},"close":{"price":54.37,"time":1528747321105}},"MBT":{"open":{"price":9.69,"time":1528723800451},"close":{"price":9.48,"time":1528747325320}},"LKSD":{"open":{"price":13.29,"time":1528723800553},"close":{"price":13.47,"time":1528747322730}},"EDEN":{"open":{"price":66.34,"time":1528723800004},"close":{"price":66.635,"time":1528747200000}},"MGPI":{"open":{"price":94.53,"time":1528723800345},"close":{"price":90.59,"time":1528747200411}},"NAVI":{"open":{"price":14.86,"time":1528723800578},"close":{"price":14.58,"time":1528747200393}},"CTDD":{"open":{"price":23.32,"time":1528723809250},"close":{"price":22.99,"time":1528747321125}},"SN":{"open":{"price":4.05,"time":1528723800764},"close":{"price":4.22,"time":1528747321495}},"CZNC":{"open":{"price":26.29,"time":1528723800446},"close":{"price":26.01,"time":1528747200100}},"JGH":{"open":{"price":15.66,"time":1528723800354},"close":{"price":15.62,"time":1528747320941}},"CVIA":{"open":{"price":22.29,"time":1528723832604},"close":{"price":21.66,"time":1528747381931}},"DLR":{"open":{"price":109.3,"time":1528723800216},"close":{"price":109.29,"time":1528747361604}},"EWY":{"open":{"price":73.84,"time":1528723800093},"close":{"price":73.8,"time":1528747200371}},"HQL":{"open":{"price":18.85,"time":1528723800405},"close":{"price":18.8,"time":1528747321201}},"DTH":{"open":{"price":43.67,"time":1528723800117},"close":{"price":43.79,"time":1528747200230}},"CCBG":{"open":{"price":23.81,"time":1528723800505},"close":{"price":23.65,"time":1528747200179}},"CUE":{"open":{"price":14.22,"time":1528723800577},"close":{"price":14.48,"time":1528747200245}},"NATI":{"open":{"price":43.19,"time":1528723800269},"close":{"price":43.53,"time":1528747200231}},"IPG":{"open":{"price":23.11,"time":1528723809744},"close":{"price":23.59,"time":1528747373828}},"WILC":{"open":{"price":6.65,"time":1528723800337},"close":{"price":6.87,"time":1528747200002}},"IRDMB":{"open":{"price":569.11,"time":1528225685936},"close":{"price":569.11,"time":1528228800202}},"MUFG":{"open":{"price":6.19,"time":1528723900757},"close":{"price":6.19,"time":1528747481574}},"SAGE":{"open":{"price":148.53,"time":1528723800430},"close":{"price":146.93,"time":1528747200487}},"TNP-C":{"open":{"price":25.25,"time":1527600609941},"close":{"price":25.35,"time":1528749900039}},"ODFL":{"open":{"price":161.18,"time":1528723800205},"close":{"price":161.69,"time":1528747200268}},"RUSHA":{"open":{"price":44.71,"time":1528723800290},"close":{"price":44.97,"time":1528747200420}},"PBCT":{"open":{"price":19.23,"time":1528723800640},"close":{"price":19.07,"time":1528747200394}},"HGSH":{"open":{"price":2.38,"time":1528723800712},"close":{"price":2.24,"time":1528747200425}},"IBTX":{"open":{"price":76,"time":1528723800447},"close":{"price":75.25,"time":1528747200254}},"CXE":{"open":{"price":4.92,"time":1528723809226},"close":{"price":4.92,"time":1528747321415}},"EXI":{"open":{"price":93.71,"time":1528723800125},"close":{"price":93.89,"time":1528747200240}},"STLR":{"open":{"price":10.39,"time":1528742258495},"close":{"price":10.39,"time":1528747200188}},"DBEZ":{"open":{"price":31.47,"time":1528723800105},"close":{"price":31.643,"time":1528747200214}},"TNP":{"open":{"price":3.75,"time":1528723809916},"close":{"price":3.66,"time":1528747321747}},"ENX":{"open":{"price":11.24,"time":1528723800027},"close":{"price":11.25,"time":1528747200044}},"VER":{"open":{"price":7.18,"time":1528723800802},"close":{"price":7.2,"time":1528747248568}},"IPI":{"open":{"price":4.75,"time":1528723800402},"close":{"price":4.76,"time":1528747322459}},"ARTNA":{"open":{"price":38.64,"time":1528723800385},"close":{"price":37.46,"time":1528747200460}},"IR":{"open":{"price":91.55,"time":1528723800407},"close":{"price":93.03,"time":1528747454385}},"ASH":{"open":{"price":80.12,"time":1528723801006},"close":{"price":79.61,"time":1528747323157}},"SPRT":{"open":{"price":2.95,"time":1528723800705},"close":{"price":2.95,"time":1528747200014}},"AQN":{"open":{"price":9.53,"time":1528723809078},"close":{"price":9.59,"time":1528747350088}},"KBLMW":{"open":{"price":0.25,"time":1527872361645},"close":{"price":0.25,"time":1527883200310}},"RDIV":{"open":{"price":38.71,"time":1528723800116},"close":{"price":38.74,"time":1528747200308}},"DSX":{"open":{"price":4.58,"time":1528723800105},"close":{"price":4.67,"time":1528747323119}},"PMTS":{"open":{"price":2.91,"time":1528723800776},"close":{"price":2.86,"time":1528747200400}},"GABC":{"open":{"price":37.2,"time":1528723800448},"close":{"price":36.98,"time":1528747200452}},"SVT":{"open":{"price":9.17,"time":1528723800014},"close":{"price":9.19,"time":1528488000026}},"OSBC":{"open":{"price":15.15,"time":1528723800387},"close":{"price":15.2,"time":1528747200183}},"HCCI":{"open":{"price":20.8,"time":1528723800536},"close":{"price":20.8,"time":1528747200355}},"AGM-B":{"open":{"price":26.19,"time":1528723801006},"close":{"price":26.19,"time":1528747325133}},"RIBT":{"open":{"price":1.65,"time":1528723800707},"close":{"price":1.66,"time":1528747200386}},"NBEV":{"open":{"price":1.71,"time":1528723800496},"close":{"price":1.7,"time":1528747200172}},"RGS":{"open":{"price":17.51,"time":1528723800754},"close":{"price":17.56,"time":1528747321247}},"CMSSW":{"open":{"price":0.42,"time":1527269955646},"close":{"price":0.43,"time":1527278400225}},"KORP":{"open":{"price":48.58,"time":1528467153984},"close":{"price":48.54,"time":1528747200133}},"APLS":{"open":{"price":19.89,"time":1528723800180},"close":{"price":20.55,"time":1528747200260}},"VMOT":{"open":{"price":30.42,"time":1528723800004},"close":{"price":30.45,"time":1528747200000}},"ALK":{"open":{"price":62.39,"time":1528723800064},"close":{"price":62.87,"time":1528747330557}},"CDMO":{"open":{"price":3.3,"time":1528723800330},"close":{"price":3.36,"time":1528747200183}},"JCO":{"open":{"price":9.37,"time":1528119000552},"close":{"price":9.31,"time":1528747323714}},"TALO+":{"open":{"price":4.12,"time":1528723800014},"close":{"price":4.75,"time":1528747200020}},"MASI":{"open":{"price":101.58,"time":1528723800731},"close":{"price":101.14,"time":1528747200411}},"TIG":{"open":{"price":42.18,"time":1528723800495},"close":{"price":42.18,"time":1528747200438}},"SMHI":{"open":{"price":22.12,"time":1528723800707},"close":{"price":21.99,"time":1528747321608}},"ZYNE":{"open":{"price":11.23,"time":1528723800401},"close":{"price":11.29,"time":1528747200358}},"AFB":{"open":{"price":12.56,"time":1528723801005},"close":{"price":12.56,"time":1528747320711}},"DAKT":{"open":{"price":8.13,"time":1528723800334},"close":{"price":8.36,"time":1528747200116}},"AEIS":{"open":{"price":63.08,"time":1528723800532},"close":{"price":61.82,"time":1528747200254}},"LMRKP":{"open":{"price":23.9,"time":1528725095510},"close":{"price":23.78,"time":1528747200438}},"TRMK":{"open":{"price":33.48,"time":1528723800570},"close":{"price":32.94,"time":1528747200163}},"CMS":{"open":{"price":43.53,"time":1528723800105},"close":{"price":42.63,"time":1528747316090}},"FMO":{"open":{"price":11.86,"time":1528723800305},"close":{"price":12.21,"time":1528747227963}},"LD":{"open":{"price":48.73,"time":1527617798606},"close":{"price":54,"time":1528747200009}},"FTI":{"open":{"price":32.71,"time":1528723800205},"close":{"price":32.83,"time":1528747339403}},"SAP":{"open":{"price":119.31,"time":1528723800656},"close":{"price":120.01,"time":1528747320380}},"RARX":{"open":{"price":7.63,"time":1528723800610},"close":{"price":8.37,"time":1528747200385}},"BKN":{"open":{"price":13.95,"time":1528723809702},"close":{"price":13.86,"time":1528747323076}},"HFC":{"open":{"price":76.45,"time":1528723876969},"close":{"price":76.28,"time":1528747423769}},"URTH":{"open":{"price":90.63,"time":1528723800133},"close":{"price":90.73,"time":1528747200209}},"FEU":{"open":{"price":34.79,"time":1528723800071},"close":{"price":34.98,"time":1528747200337}},"SJT":{"open":{"price":6.56,"time":1528723800705},"close":{"price":6.66,"time":1528747323511}},"SAIC":{"open":{"price":88.29,"time":1528723800803},"close":{"price":88.23,"time":1528747321312}},"EFO":{"open":{"price":43.49,"time":1528723800144},"close":{"price":43.689,"time":1528747200187}},"EXD":{"open":{"price":9.18,"time":1528723800256},"close":{"price":9.16,"time":1528747320856}},"GEN":{"open":{"price":2.29,"time":1528723800252},"close":{"price":2.3,"time":1528747324335}},"IEP":{"open":{"price":69.7,"time":1528723800678},"close":{"price":71.24,"time":1528747200327}},"DEZU":{"open":{"price":29.075,"time":1528723800000},"close":{"price":29.075,"time":1528747200000}},"HMSY":{"open":{"price":22.15,"time":1528723800193},"close":{"price":22.31,"time":1528747200169}},"XLNX":{"open":{"price":69.52,"time":1528723800623},"close":{"price":69.72,"time":1528747200454}},"BPT":{"open":{"price":28.4,"time":1528723801004},"close":{"price":27.75,"time":1528747325018}},"STT-G":{"open":{"price":26.05,"time":1528723800752},"close":{"price":26.12,"time":1528747320400}},"DWAQ":{"open":{"price":114.25,"time":1528723800344},"close":{"price":114.69,"time":1528747200274}},"PRE-I":{"open":{"price":25.4,"time":1528723800605},"close":{"price":25.4,"time":1528747323393}},"UFS":{"open":{"price":49.13,"time":1528723800704},"close":{"price":49.17,"time":1528747254345}},"EEI":{"open":{"price":13,"time":1528723800439},"close":{"price":13.4,"time":1528747200449}},"RCM":{"open":{"price":8.7,"time":1528723800684},"close":{"price":8.44,"time":1528747200241}},"AGEN":{"open":{"price":3.12,"time":1528723800342},"close":{"price":2.91,"time":1528747200308}},"WBIR":{"open":{"price":25.39,"time":1528723800099},"close":{"price":25.531,"time":1528747200118}},"EPR-G":{"open":{"price":23.75,"time":1528723809335},"close":{"price":23.18,"time":1528747321240}},"CWH":{"open":{"price":24.74,"time":1528723800157},"close":{"price":24.97,"time":1528747411083}},"ABTX":{"open":{"price":43.1,"time":1528723800698},"close":{"price":42.9,"time":1528747200440}},"JHMM":{"open":{"price":35.83,"time":1528723800119},"close":{"price":35.79,"time":1528747200174}},"CLIX":{"open":{"price":48.08,"time":1528723800124},"close":{"price":48.024,"time":1528747200258}},"HTA":{"open":{"price":24.98,"time":1528723800454},"close":{"price":24.81,"time":1528747325321}},"AKO.B":{"open":{"price":26.02,"time":1528464600051},"close":{"price":25.4,"time":1528747320783}},"RCUS":{"open":{"price":17.2,"time":1528723806142},"close":{"price":16.12,"time":1528747325529}},"URI":{"open":{"price":166.55,"time":1528723809815},"close":{"price":167.93,"time":1528747323573}},"VCLT":{"open":{"price":87.47,"time":1528723800414},"close":{"price":87.79,"time":1528747200437}},"JE":{"open":{"price":3.79,"time":1528723864020},"close":{"price":3.8,"time":1528747321383}},"RXIIW":{"open":{"price":0.4051,"time":1528310158312},"close":{"price":0.405,"time":1528315200384}},"ALSN":{"open":{"price":41.97,"time":1528723800072},"close":{"price":41.94,"time":1528747354429}},"TIBR":{"open":{"price":9.64,"time":1528389087242},"close":{"price":9.65,"time":1528401600001}},"PPDF":{"open":{"price":6.61,"time":1528723800704},"close":{"price":6.51,"time":1528747321144}},"WRB-C":{"open":{"price":25.43,"time":1528723800902},"close":{"price":25.26,"time":1528747320536}},"DEWJ":{"open":{"price":29.75,"time":1528723800004},"close":{"price":29.75,"time":1528747200000}},"FDS":{"open":{"price":208.28,"time":1528723800406},"close":{"price":209.7,"time":1528747321272}},"VYGR":{"open":{"price":22.24,"time":1528723800588},"close":{"price":20.79,"time":1528747200223}},"ENTG":{"open":{"price":37.9,"time":1528723800608},"close":{"price":38.1,"time":1528747200299}},"PEX":{"open":{"price":36.43,"time":1528723800004},"close":{"price":36.633,"time":1528747200000}},"EVI":{"open":{"price":39.7,"time":1528723800027},"close":{"price":40.1,"time":1528747200036}},"HSCZ":{"open":{"price":32.229,"time":1528731665648},"close":{"price":32.267,"time":1528747200169}},"WHLM":{"open":{"price":7.06,"time":1528747190045},"close":{"price":7.06,"time":1528747200009}},"INO":{"open":{"price":4.44,"time":1528723800404},"close":{"price":4.48,"time":1528747200432}},"KOR":{"open":{"price":30.44,"time":1528745483015},"close":{"price":30.248,"time":1528747200138}},"FINZ":{"open":{"price":7.34,"time":1528723800098},"close":{"price":7.286,"time":1528747200173}},"GASL":{"open":{"price":21.89,"time":1528723800112},"close":{"price":22.83,"time":1528747200394}},"SBOW":{"open":{"price":27.67,"time":1528723800805},"close":{"price":27.63,"time":1528747322571}},"GLT":{"open":{"price":18.12,"time":1528723800403},"close":{"price":18.46,"time":1528747322314}},"LXU":{"open":{"price":5.21,"time":1528723800454},"close":{"price":5.4,"time":1528747323316}},"QEP":{"open":{"price":11.59,"time":1528723800601},"close":{"price":11.9,"time":1528747225888}},"PXR":{"open":{"price":36.5,"time":1528723800109},"close":{"price":36.56,"time":1528747200134}},"SCHN":{"open":{"price":32.9,"time":1528723800753},"close":{"price":33,"time":1528747200323}},"CN":{"open":{"price":38.671,"time":1528729519366},"close":{"price":38.737,"time":1528747200190}},"RKDA":{"open":{"price":10.16,"time":1528723800279},"close":{"price":10.02,"time":1528747200444}},"FTSI":{"open":{"price":15.67,"time":1528723839505},"close":{"price":15.99,"time":1528747373206}},"NTES":{"open":{"price":245.28,"time":1528723800640},"close":{"price":253.2,"time":1528747200167}},"FIXX":{"open":{"price":20.66,"time":1528723800712},"close":{"price":20.3,"time":1528747200460}},"CSL":{"open":{"price":111.25,"time":1528723800152},"close":{"price":110.45,"time":1528747321249}},"USNA":{"open":{"price":118.1,"time":1528723800902},"close":{"price":116.7,"time":1528747321385}},"JHML":{"open":{"price":36.2,"time":1528723800083},"close":{"price":36.31,"time":1528747200199}},"MMP":{"open":{"price":70.2,"time":1528723800455},"close":{"price":70.82,"time":1528747325329}},"GHDX":{"open":{"price":51.31,"time":1528723800467},"close":{"price":50.01,"time":1528747200302}},"VET":{"open":{"price":35.21,"time":1528723800906},"close":{"price":35.52,"time":1528747325605}},"AXP":{"open":{"price":101.18,"time":1528723819379},"close":{"price":101.2,"time":1528747223231}},"ATNM":{"open":{"price":0.45,"time":1528723800029},"close":{"price":0.46,"time":1528747200075}},"FFIC":{"open":{"price":27.24,"time":1528723800766},"close":{"price":26.84,"time":1528747200475}},"AHT-I":{"open":{"price":23.81,"time":1528723800051},"close":{"price":23.78,"time":1528747320781}},"MAT":{"open":{"price":16.99,"time":1528723800302},"close":{"price":17.22,"time":1528747200419}},"AMH-F":{"open":{"price":24.95,"time":1528723800101},"close":{"price":25,"time":1528747381935}},"NEXT":{"open":{"price":6.41,"time":1528723800229},"close":{"price":6.25,"time":1528747200370}},"NAIL":{"open":{"price":67.27,"time":1528723800140},"close":{"price":65.871,"time":1528747200366}},"RNWK":{"open":{"price":3.6,"time":1528723800548},"close":{"price":3.68,"time":1528747200378}},"IONS":{"open":{"price":44.67,"time":1528723800280},"close":{"price":45.87,"time":1528747200460}},"JPXN":{"open":{"price":66.04,"time":1528723800108},"close":{"price":66.086,"time":1528747200229}},"FILL":{"open":{"price":23.45,"time":1528723800112},"close":{"price":23.43,"time":1528747200257}},"EPR-C":{"open":{"price":26.2,"time":1528723809278},"close":{"price":26.2,"time":1528747323381}},"JTD":{"open":{"price":17.06,"time":1528723800647},"close":{"price":17.16,"time":1528747321205}},"SSBI":{"open":{"price":16,"time":1528723800682},"close":{"price":16,"time":1528747200401}},"FRAC":{"open":{"price":13.81,"time":1528723800258},"close":{"price":13.58,"time":1528747400054}},"QMN":{"open":{"price":25.75,"time":1528723800092},"close":{"price":25.81,"time":1528747200131}},"GEVO":{"open":{"price":3.5,"time":1528723800489},"close":{"price":4.27,"time":1528747200291}},"CVA":{"open":{"price":16.15,"time":1528723800155},"close":{"price":16.2,"time":1528747321252}},"WABC":{"open":{"price":60.49,"time":1528723800335},"close":{"price":59.63,"time":1528747200251}},"FMSA":{"open":{"price":5.8,"time":1527773409484},"close":{"price":5.63,"time":1527797082661}},"SPHS":{"open":{"price":3.85,"time":1528723800656},"close":{"price":3.72,"time":1528747200366}},"SHM":{"open":{"price":47.92,"time":1528723800137},"close":{"price":47.92,"time":1528747200276}},"AJX":{"open":{"price":13.04,"time":1528723801006},"close":{"price":13.04,"time":1528747325020}},"PYN":{"open":{"price":8.97,"time":1528723800753},"close":{"price":8.91,"time":1528747356153}},"VVPR":{"open":{"price":2.07,"time":1528723800663},"close":{"price":2.05,"time":1528747200481}},"IMMY":{"open":{"price":2.39,"time":1528723800777},"close":{"price":2.46,"time":1528747200184}},"CCCL":{"open":{"price":1.59,"time":1528723800478},"close":{"price":1.64,"time":1528747200182}},"LDOS":{"open":{"price":61.4,"time":1528723800455},"close":{"price":61.59,"time":1528747321370}},"TAN":{"open":{"price":23.2,"time":1528723800102},"close":{"price":23.17,"time":1528747200399}},"CCCR":{"open":{"price":1.16,"time":1528723800412},"close":{"price":1.15,"time":1528747200321}},"APC":{"open":{"price":71.55,"time":1528723809341},"close":{"price":71.68,"time":1528747206227}},"EPE":{"open":{"price":2.68,"time":1528723809335},"close":{"price":2.77,"time":1528747242396}},"ARES":{"open":{"price":21.6,"time":1528723801020},"close":{"price":21.65,"time":1528747321021}},"TYD":{"open":{"price":39.51,"time":1528723800137},"close":{"price":39.734,"time":1528747200192}},"NHF":{"open":{"price":22.48,"time":1528723800609},"close":{"price":22.59,"time":1528747325470}},"MOBL":{"open":{"price":4.2,"time":1528723800573},"close":{"price":4.25,"time":1528747200161}},"SLYG":{"open":{"price":258,"time":1528723800100},"close":{"price":258.27,"time":1528747200346}},"CALI":{"open":{"price":2.8,"time":1528723800465},"close":{"price":2.75,"time":1528747200161}},"TSLA":{"open":{"price":322.51,"time":1528723800418},"close":{"price":332.1,"time":1528747200278}},"SPLK":{"open":{"price":116.67,"time":1528723800357},"close":{"price":117.07,"time":1528747200165}},"BKLN":{"open":{"price":23.06,"time":1528723800132},"close":{"price":23.07,"time":1528747200354}},"DSGX":{"open":{"price":30.35,"time":1528723800733},"close":{"price":30.45,"time":1528747200206}},"SYPR":{"open":{"price":1.59,"time":1528723800366},"close":{"price":1.57,"time":1528747200171}},"GAINM":{"open":{"price":25.31,"time":1528744382942},"close":{"price":25.31,"time":1528747200170}},"GSAT":{"open":{"price":0.5181,"time":1528723800028},"close":{"price":0.4978,"time":1528747200082}},"STFC":{"open":{"price":32.45,"time":1528723800607},"close":{"price":31.91,"time":1528747200327}},"VMI":{"open":{"price":154.15,"time":1528723800803},"close":{"price":153.15,"time":1528747323132}},"SLVP":{"open":{"price":10.63,"time":1528723800003},"close":{"price":10.581,"time":1528747200000}},"TOCA":{"open":{"price":9.83,"time":1528723800467},"close":{"price":9.64,"time":1528747200482}},"TMQ":{"open":{"price":1.48,"time":1528723800011},"close":{"price":1.5,"time":1528747200040}},"TRQ":{"open":{"price":2.84,"time":1528723904018},"close":{"price":2.84,"time":1528747324776}},"PARR":{"open":{"price":18.05,"time":1528723800605},"close":{"price":18.25,"time":1528747325432}},"STNG":{"open":{"price":3.01,"time":1528723800757},"close":{"price":2.96,"time":1528747260446}},"OMAD=":{"open":{"price":10.04,"time":1527600667337},"close":{"price":10.07,"time":1528747254603}},"GOOGL":{"open":{"price":1132.94,"time":1528723800287},"close":{"price":1140.9,"time":1528747200353}},"MFNC":{"open":{"price":15.61,"time":1528723800374},"close":{"price":15.6,"time":1528747200402}},"JJCB":{"open":{"price":50.87,"time":1528723800111},"close":{"price":50.59,"time":1528747200173}},"FLTR":{"open":{"price":25.27,"time":1528723800139},"close":{"price":25.27,"time":1528747200277}},"HDEF":{"open":{"price":24.18,"time":1528723800122},"close":{"price":24.29,"time":1528747200190}},"PUTW":{"open":{"price":29.679,"time":1528736412493},"close":{"price":29.64,"time":1528747200176}},"ACMR":{"open":{"price":12,"time":1528723800183},"close":{"price":12.76,"time":1528747200187}},"BWXT":{"open":{"price":67.29,"time":1528723809168},"close":{"price":67.57,"time":1528747321117}},"EMIH":{"open":{"price":24.44,"time":1528723800000},"close":{"price":24.09,"time":1528747200000}},"SOJB":{"open":{"price":25.29,"time":1528723800704},"close":{"price":25.2,"time":1528747322450}},"SKIS":{"open":{"price":5.05,"time":1528723800212},"close":{"price":5,"time":1528747200476}},"ORC":{"open":{"price":7.4,"time":1528723800557},"close":{"price":7.38,"time":1528747323364}},"NXTM":{"open":{"price":27.66,"time":1528723800141},"close":{"price":27.93,"time":1528747200486}},"BC":{"open":{"price":69,"time":1528723800052},"close":{"price":68.61,"time":1528747322274}},"EIV":{"open":{"price":11.95,"time":1528723800027},"close":{"price":11.92,"time":1528747200035}},"HTLF":{"open":{"price":57.25,"time":1528723800732},"close":{"price":56.3,"time":1528747200259}},"MLHR":{"open":{"price":34.5,"time":1528723800775},"close":{"price":35.05,"time":1528747200427}},"HTAB":{"open":{"price":20.04,"time":1527688699633},"close":{"price":19.984,"time":1528747200110}},"TRIP":{"open":{"price":56.06,"time":1528723800177},"close":{"price":57.11,"time":1528747200285}},"LAUR":{"open":{"price":15.57,"time":1528723800352},"close":{"price":15.39,"time":1528747200214}},"BFAM":{"open":{"price":107.9,"time":1528723800105},"close":{"price":107.44,"time":1528747321093}},"DWX":{"open":{"price":39.65,"time":1528723800095},"close":{"price":39.63,"time":1528747200351}},"CIVB":{"open":{"price":24.98,"time":1528723800358},"close":{"price":24.91,"time":1528747200169}},"SBRA":{"open":{"price":20.91,"time":1528723800281},"close":{"price":20.89,"time":1528747200172}},"LPT":{"open":{"price":44.95,"time":1528723800604},"close":{"price":44.83,"time":1528747323590}},"RPT":{"open":{"price":12.61,"time":1528723809632},"close":{"price":12.78,"time":1528747323697}},"MXDU":{"open":{"price":27.64,"time":1528138792010},"close":{"price":28.189,"time":1528747200128}},"FLFR":{"open":{"price":26.12,"time":1528119000144},"close":{"price":26.283,"time":1528747200194}},"USMV":{"open":{"price":53.7,"time":1528723800003},"close":{"price":53.63,"time":1528747200000}},"MH-A":{"open":{"price":22,"time":1528723800507},"close":{"price":21.66,"time":1528747323317}},"PNF":{"open":{"price":12.17,"time":1528723800751},"close":{"price":12.1,"time":1528747347945}},"SOV-C":{"open":{"price":25.99,"time":1528378391386},"close":{"price":25.94,"time":1528747321359}},"FTXN":{"open":{"price":24.98,"time":1528723800640},"close":{"price":25.15,"time":1528747200343}},"CVS":{"open":{"price":66.1,"time":1528723800160},"close":{"price":66.94,"time":1528747261710}},"PSTI":{"open":{"price":1.48,"time":1528723800587},"close":{"price":1.4,"time":1528747200166}},"PDVW":{"open":{"price":24.85,"time":1528723800496},"close":{"price":26.2,"time":1528747200179}},"BAC+B":{"open":{"price":1.36,"time":1528723965977},"close":{"price":1.35,"time":1528747321153}},"EFSC":{"open":{"price":56.3,"time":1528723800634},"close":{"price":55.55,"time":1528747200435}},"M":{"open":{"price":40,"time":1528723800455},"close":{"price":39.75,"time":1528747305380}},"FBIZ":{"open":{"price":25.99,"time":1528723800775},"close":{"price":26.37,"time":1528747200296}},"LLQD":{"open":{"price":46.936,"time":1528723800004},"close":{"price":46.75,"time":1528747200000}},"SPR":{"open":{"price":89.25,"time":1528723800706},"close":{"price":89.4,"time":1528747323118}},"FLXN":{"open":{"price":26.67,"time":1528723800783},"close":{"price":27.2,"time":1528747200381}},"NYF":{"open":{"price":54.55,"time":1528723800111},"close":{"price":54.62,"time":1528747200243}},"VALX":{"open":{"price":30.54,"time":1528378200388},"close":{"price":30.54,"time":1528401600335}},"OGCP":{"open":{"price":17.05,"time":1528471591421},"close":{"price":17.15,"time":1528747200180}},"ABIO":{"open":{"price":0.53,"time":1528723800539},"close":{"price":0.5285,"time":1528747200031}},"JHI":{"open":{"price":16.05,"time":1528723854367},"close":{"price":15.94,"time":1528747325470}},"UTLF":{"open":{"price":25.095,"time":1528723800003},"close":{"price":24.67,"time":1528747200000}},"TOO":{"open":{"price":2.61,"time":1528723800757},"close":{"price":2.62,"time":1528747323566}},"RWR":{"open":{"price":92.4,"time":1528723800124},"close":{"price":92.31,"time":1528747200309}},"STXB":{"open":{"price":20.93,"time":1528723800322},"close":{"price":20.86,"time":1528747200170}},"WF":{"open":{"price":46.76,"time":1528723800751},"close":{"price":46.71,"time":1528747322667}},"SPTN":{"open":{"price":25.13,"time":1528723800569},"close":{"price":25.19,"time":1528747200169}},"FIF":{"open":{"price":15.94,"time":1528723800351},"close":{"price":16.13,"time":1528747325250}},"UFPI":{"open":{"price":39.08,"time":1528723800801},"close":{"price":39.18,"time":1528747200396}},"CBND":{"open":{"price":30.83,"time":1528723800112},"close":{"price":30.874,"time":1528747200199}},"NML":{"open":{"price":9.18,"time":1528723800014},"close":{"price":9.26,"time":1528747200037}},"ISMD":{"open":{"price":29.36,"time":1528464600096},"close":{"price":29.005,"time":1528747200148}},"ELC":{"open":{"price":24.5,"time":1528723800308},"close":{"price":24.5,"time":1528747321258}},"TTPH":{"open":{"price":3.88,"time":1528723800701},"close":{"price":3.93,"time":1528747200220}},"IPE":{"open":{"price":54.94,"time":1528723800096},"close":{"price":55.04,"time":1528747200228}},"VLY":{"open":{"price":13.26,"time":1528723809819},"close":{"price":13.09,"time":1528747323711}},"BAK":{"open":{"price":23.29,"time":1528723800106},"close":{"price":22.98,"time":1528747325061}},"ENFC":{"open":{"price":28.5,"time":1528723800782},"close":{"price":28.45,"time":1528747200306}},"MATW":{"open":{"price":55.65,"time":1528723800392},"close":{"price":55.8,"time":1528747200169}},"EMCB":{"open":{"price":69.17,"time":1528723800785},"close":{"price":69.17,"time":1528747200474}},"HT-C":{"open":{"price":24.57,"time":1528723800351},"close":{"price":24.62,"time":1528747381935}},"SYK":{"open":{"price":178.97,"time":1528723822129},"close":{"price":169.78,"time":1528747399692}},"GRFS":{"open":{"price":24.25,"time":1528723800622},"close":{"price":24.57,"time":1528747200235}},"PLUS":{"open":{"price":93.5,"time":1528723800300},"close":{"price":92.85,"time":1528747200469}},"C-N":{"open":{"price":26.9,"time":1528723800253},"close":{"price":26.91,"time":1528747320956}},"LIVN":{"open":{"price":97.34,"time":1528723800513},"close":{"price":99.78,"time":1528747200487}},"EQM":{"open":{"price":57.72,"time":1528723800156},"close":{"price":59.34,"time":1528747324285}},"TDW+A":{"open":{"price":3.65,"time":1528291830231},"close":{"price":3.88,"time":1528749900017}},"DWLV":{"open":{"price":33.56,"time":1528723800429},"close":{"price":33.42,"time":1528747200311}},"OFG-B":{"open":{"price":23.41,"time":1528119000652},"close":{"price":23.65,"time":1528488181170}},"MIN":{"open":{"price":3.84,"time":1528723809563},"close":{"price":3.85,"time":1528747257600}},"LBDC":{"open":{"price":16.15,"time":1528205400090},"close":{"price":15.712,"time":1528747200110}},"HYZD":{"open":{"price":24.13,"time":1528723800652},"close":{"price":24.12,"time":1528747200212}},"IGV":{"open":{"price":188.43,"time":1528723800003},"close":{"price":188.64,"time":1528747200000}},"DOOR":{"open":{"price":69.45,"time":1528723800207},"close":{"price":69.75,"time":1528747320820}},"ALNA":{"open":{"price":13.5,"time":1528723800283},"close":{"price":13.5,"time":1528747200468}},"NMZ":{"open":{"price":12.64,"time":1528723800658},"close":{"price":12.65,"time":1528747322871}},"CMFN":{"open":{"price":9.55,"time":1528723800715},"close":{"price":9.875,"time":1528747200224}},"SCWX":{"open":{"price":11.85,"time":1528723800683},"close":{"price":12.72,"time":1528747200187}},"SPRO":{"open":{"price":10.93,"time":1528723800378},"close":{"price":11.54,"time":1528747200267}},"GILT":{"open":{"price":8.57,"time":1528723800395},"close":{"price":8.57,"time":1528747200281}},"FORD":{"open":{"price":1.53,"time":1528723800410},"close":{"price":1.53,"time":1528747200274}},"IYR":{"open":{"price":79.33,"time":1528723800085},"close":{"price":79.44,"time":1528747200379}},"AAMC":{"open":{"price":72.95,"time":1528728976330},"close":{"price":69.424,"time":1528488000028}},"HIW":{"open":{"price":48.94,"time":1528723800402},"close":{"price":48.8,"time":1528747323494}},"PPLC":{"open":{"price":37.97,"time":1528723800082},"close":{"price":37.983,"time":1528747200154}},"FWP":{"open":{"price":2.65,"time":1528723800296},"close":{"price":2.68,"time":1528747200490}},"JACK":{"open":{"price":84.63,"time":1528723800371},"close":{"price":84.75,"time":1528747200255}},"HP":{"open":{"price":65,"time":1528723800453},"close":{"price":65.61,"time":1528747339201}},"NES":{"open":{"price":9.51,"time":1528723800018},"close":{"price":9.17,"time":1528747200023}},"BHTG":{"open":{"price":3.88,"time":1528723800505},"close":{"price":5.27,"time":1528747200483}},"BLFS":{"open":{"price":10.14,"time":1528723800647},"close":{"price":10.72,"time":1528747200422}},"VICL":{"open":{"price":1.12,"time":1528723800739},"close":{"price":1.2,"time":1528747200338}},"SVM":{"open":{"price":2.83,"time":1528723800014},"close":{"price":2.8,"time":1528747200044}},"RCI":{"open":{"price":47.48,"time":1528723800653},"close":{"price":47.59,"time":1528747320373}},"VRSN":{"open":{"price":137.88,"time":1528723800301},"close":{"price":137.9,"time":1528747200424}},"ZB-A":{"open":{"price":24.25,"time":1528723810010},"close":{"price":24.25,"time":1528749900045}},"CMI":{"open":{"price":143.56,"time":1528723800106},"close":{"price":144.56,"time":1528747323357}},"EVIX":{"open":{"price":10.7,"time":1528723800003},"close":{"price":9.68,"time":1528747200000}},"WFT":{"open":{"price":3.62,"time":1528723800902},"close":{"price":3.51,"time":1528747371562}},"TCI":{"open":{"price":25.77,"time":1528464664027},"close":{"price":26.76,"time":1528747321740}},"ICCH":{"open":{"price":16.1,"time":1528723800315},"close":{"price":16,"time":1528747200166}},"ONTX":{"open":{"price":0.63,"time":1528723800627},"close":{"price":0.5523,"time":1528747200110}},"CEL":{"open":{"price":6.6,"time":1528723809705},"close":{"price":6.78,"time":1528747505475}},"EFU":{"open":{"price":22.15,"time":1528732214212},"close":{"price":22.177,"time":1528747200150}},"FTEC":{"open":{"price":57.04,"time":1528723800098},"close":{"price":57.08,"time":1528747200540}},"CTRP":{"open":{"price":48.74,"time":1528723800752},"close":{"price":49.47,"time":1528747200346}},"ABEV":{"open":{"price":5.1,"time":1528723940839},"close":{"price":5.08,"time":1528747541157}},"PTNQ":{"open":{"price":33.7,"time":1528723800000},"close":{"price":33.89,"time":1528747200000}},"CBL-E":{"open":{"price":17.65,"time":1528723800103},"close":{"price":17.66,"time":1528747323180}},"QTWO":{"open":{"price":59.3,"time":1528723800755},"close":{"price":59.1,"time":1528747321611}},"NWFL":{"open":{"price":32.08,"time":1528723800596},"close":{"price":30.8,"time":1528747200311}},"SPOK":{"open":{"price":15.25,"time":1528723800511},"close":{"price":14.7,"time":1528747200218}},"ERH":{"open":{"price":12.31,"time":1528723800025},"close":{"price":12.26,"time":1528747200046}},"GSK":{"open":{"price":40.99,"time":1528723800308},"close":{"price":41.19,"time":1528747323329}},"IFV":{"open":{"price":22.39,"time":1528723800603},"close":{"price":22.41,"time":1528747200320}},"IDSY":{"open":{"price":6.1,"time":1528723800635},"close":{"price":6.41,"time":1528747200367}},"CLNS-E":{"open":{"price":25.83,"time":1528723800303},"close":{"price":25.83,"time":1528747381941}},"IDTI":{"open":{"price":34.05,"time":1528723800279},"close":{"price":34.13,"time":1528747200217}},"AMH":{"open":{"price":20.95,"time":1528723801026},"close":{"price":20.91,"time":1528747235526}},"JCE":{"open":{"price":15.26,"time":1528723809653},"close":{"price":15.34,"time":1528747321200}},"SYE":{"open":{"price":77.91,"time":1528723800105},"close":{"price":78.016,"time":1528747200187}},"VBFC":{"open":{"price":33.65,"time":1528731946133},"close":{"price":34,"time":1528747200330}},"FLXS":{"open":{"price":38.68,"time":1528723800179},"close":{"price":38.48,"time":1528747200324}},"DFP":{"open":{"price":23.43,"time":1528723800203},"close":{"price":23.52,"time":1528747323396}},"CGG":{"open":{"price":2.45,"time":1528723800154},"close":{"price":2.5,"time":1528747322208}},"MMS":{"open":{"price":62.65,"time":1528723800503},"close":{"price":62.62,"time":1528747321391}},"IGR":{"open":{"price":7.58,"time":1528723800302},"close":{"price":7.56,"time":1528747320112}},"BAC-D":{"open":{"price":25.39,"time":1528723809152},"close":{"price":25.38,"time":1528747321095}},"MDLY":{"open":{"price":3.5,"time":1528723800602},"close":{"price":3.45,"time":1528747325427}},"CELP":{"open":{"price":6.88,"time":1528723800055},"close":{"price":7.2,"time":1528747515775}},"MORL":{"open":{"price":15.7,"time":1528723800113},"close":{"price":15.68,"time":1528747200416}},"IEO":{"open":{"price":73.59,"time":1528723800000},"close":{"price":74.33,"time":1528747200000}},"GROW":{"open":{"price":2.12,"time":1528723800713},"close":{"price":2.17,"time":1528747200455}},"NETS":{"open":{"price":2.92,"time":1528723842465},"close":{"price":2.84,"time":1528747321427}},"TCCO":{"open":{"price":4.35,"time":1528723800202},"close":{"price":4.35,"time":1528747200281}},"SSNC":{"open":{"price":51.96,"time":1528723800499},"close":{"price":51.97,"time":1528747200320}},"FLT":{"open":{"price":201.95,"time":1528723800308},"close":{"price":202.81,"time":1528747323215}},"XMX":{"open":{"price":30.35,"time":1528476319400},"close":{"price":30.493,"time":1528747200182}},"MNST":{"open":{"price":55.67,"time":1528723800622},"close":{"price":56.07,"time":1528747200173}},"ZUMZ":{"open":{"price":26.85,"time":1528723800626},"close":{"price":26.7,"time":1528747200330}},"DDLS":{"open":{"price":33.265,"time":1528723800003},"close":{"price":33.265,"time":1528747200000}},"PDLB":{"open":{"price":15.37,"time":1528723800480},"close":{"price":15.59,"time":1528747200243}},"PAGP":{"open":{"price":24.7,"time":1528723809520},"close":{"price":25.3,"time":1528747323428}},"NHTC":{"open":{"price":21.63,"time":1528723800497},"close":{"price":22.3,"time":1528747200365}},"QUAL":{"open":{"price":86.26,"time":1528723800000},"close":{"price":86.2,"time":1528747200000}},"OSTK":{"open":{"price":34.8,"time":1528723800445},"close":{"price":35.55,"time":1528747200264}},"CLPR":{"open":{"price":9.45,"time":1528723807930},"close":{"price":9.86,"time":1528747325138}},"XRM":{"open":{"price":6.94,"time":1528723800902},"close":{"price":7.09,"time":1528747323136}},"TAP":{"open":{"price":63.74,"time":1528723800755},"close":{"price":64.67,"time":1528747451347}},"DWM":{"open":{"price":55.49,"time":1528723800096},"close":{"price":55.69,"time":1528747200264}},"CNS":{"open":{"price":40.76,"time":1528723800110},"close":{"price":41.35,"time":1528747325086}},"ATHM":{"open":{"price":112.65,"time":1528723800054},"close":{"price":114.42,"time":1528747236980}},"NVG":{"open":{"price":14.88,"time":1528723800652},"close":{"price":14.88,"time":1528747321108}},"BVXV":{"open":{"price":6.46,"time":1528723800777},"close":{"price":6.47,"time":1528747200175}},"BRID":{"open":{"price":14.45,"time":1528723800552},"close":{"price":14.3,"time":1528747200242}},"BJK":{"open":{"price":48.3,"time":1528723800126},"close":{"price":48.88,"time":1528747200227}},"XRT":{"open":{"price":49.58,"time":1528723800107},"close":{"price":50.07,"time":1528747200358}},"MMV":{"open":{"price":12.45,"time":1528723800013},"close":{"price":12.45,"time":1528747200027}},"PAYX":{"open":{"price":68.15,"time":1528723800457},"close":{"price":68.14,"time":1528747200304}},"BMY":{"open":{"price":53.3,"time":1528723800157},"close":{"price":53.12,"time":1528747325885}},"PATK":{"open":{"price":62.2,"time":1528723800022},"close":{"price":63.8,"time":1528747200183}},"AUPH":{"open":{"price":5.51,"time":1528723800781},"close":{"price":5.48,"time":1528747200170}},"ADC":{"open":{"price":53.14,"time":1528723801004},"close":{"price":53.38,"time":1528747325013}},"ESGL":{"open":{"price":31.37,"time":1528723800099},"close":{"price":31.504,"time":1528747200172}},"WLTW":{"open":{"price":158.46,"time":1528723800538},"close":{"price":157.51,"time":1528747200273}},"SCHW":{"open":{"price":57.85,"time":1528723800658},"close":{"price":57.41,"time":1528747334104}},"NSM":{"open":{"price":17.76,"time":1528723800654},"close":{"price":17.69,"time":1528747325471}},"NLY-F":{"open":{"price":25.36,"time":1528723809541},"close":{"price":25.16,"time":1528747321480}},"FLJP":{"open":{"price":26.89,"time":1528303122164},"close":{"price":27.129,"time":1528747200214}},"GCVRZ":{"open":{"price":0.51,"time":1528723800558},"close":{"price":0.5,"time":1528747200204}},"JKH":{"open":{"price":222.7,"time":1528723800085},"close":{"price":223.129,"time":1528747200177}},"STRA":{"open":{"price":111.57,"time":1528723800717},"close":{"price":111.1,"time":1528747200307}},"PKO":{"open":{"price":27.51,"time":1528723809718},"close":{"price":27.5,"time":1528747321878}},"WTM":{"open":{"price":912.11,"time":1528723869113},"close":{"price":903.2,"time":1528747323135}},"BDX":{"open":{"price":231.81,"time":1528723809353},"close":{"price":232.57,"time":1528747387986}},"TRIB":{"open":{"price":4.95,"time":1528723800328},"close":{"price":4.85,"time":1528747200263}},"OSUR":{"open":{"price":17.34,"time":1528723800487},"close":{"price":17.45,"time":1528747200473}},"EEMS":{"open":{"price":51.76,"time":1528723800132},"close":{"price":51.63,"time":1528747200274}},"RFUN":{"open":{"price":25.2,"time":1528728000489},"close":{"price":25.223,"time":1528747200116}},"MS-A":{"open":{"price":22.98,"time":1528723800611},"close":{"price":23.04,"time":1528747381933}},"AI":{"open":{"price":11.23,"time":1528723800051},"close":{"price":11.16,"time":1528747320782}},"UHN":{"open":{"price":20.32,"time":1528723800118},"close":{"price":20.513,"time":1528747200156}},"SYNT":{"open":{"price":33.22,"time":1528723800333},"close":{"price":33.39,"time":1528747200304}},"SES":{"open":{"price":2.88,"time":1528723800522},"close":{"price":2.9,"time":1528747200365}},"YLCO":{"open":{"price":11.81,"time":1528723800326},"close":{"price":11.8,"time":1528747200391}},"CLRO":{"open":{"price":5.7,"time":1528723800383},"close":{"price":5.8,"time":1528747200373}},"MAN":{"open":{"price":92.33,"time":1528723800562},"close":{"price":92.01,"time":1528747309067}},"LNT":{"open":{"price":39.24,"time":1528723800402},"close":{"price":38.38,"time":1528747323246}},"TFI":{"open":{"price":47.89,"time":1528723800139},"close":{"price":47.9,"time":1528747200295}},"ZTS":{"open":{"price":86.96,"time":1528723905702},"close":{"price":87.06,"time":1528747310586}},"TS":{"open":{"price":36.85,"time":1528723800856},"close":{"price":37.05,"time":1528747325695}},"AOSL":{"open":{"price":15.72,"time":1528723800492},"close":{"price":15.95,"time":1528747200267}},"WSCI":{"open":{"price":5.05,"time":1528723800664},"close":{"price":5.2,"time":1528747200391}},"ONVO":{"open":{"price":1.39,"time":1528723800739},"close":{"price":1.49,"time":1528747200348}},"HTH":{"open":{"price":23.83,"time":1528723809363},"close":{"price":23.6,"time":1528747323289}},"PPDM":{"open":{"price":24.92,"time":1528127865475},"close":{"price":25.195,"time":1528747200140}},"BUSE":{"open":{"price":33.03,"time":1528723800609},"close":{"price":32.56,"time":1528747200441}},"BSCL":{"open":{"price":20.73,"time":1528723800138},"close":{"price":20.71,"time":1528747200298}},"OFED":{"open":{"price":29.05,"time":1528723800717},"close":{"price":28.69,"time":1528747200334}},"FYLD":{"open":{"price":26.83,"time":1528723800004},"close":{"price":26.915,"time":1528747200000}},"SPYX":{"open":{"price":67.45,"time":1528723800141},"close":{"price":67.51,"time":1528747200210}},"CBRE":{"open":{"price":48.54,"time":1528723801023},"close":{"price":48.54,"time":1528747311446}},"SBFG":{"open":{"price":19.81,"time":1528723800056},"close":{"price":19.83,"time":1528747200314}},"INVA":{"open":{"price":14.6,"time":1528723800611},"close":{"price":14.55,"time":1528747200279}},"NUO":{"open":{"price":13.75,"time":1528723800608},"close":{"price":13.8,"time":1528747321107}},"FRC-F":{"open":{"price":25.57,"time":1528464600251},"close":{"price":25.75,"time":1528747381935}},"PHD":{"open":{"price":11.42,"time":1528723800605},"close":{"price":11.4,"time":1528747321492}},"AVY":{"open":{"price":108.27,"time":1528723800156},"close":{"price":107.71,"time":1528747320914}},"SWIR":{"open":{"price":16.35,"time":1528723800679},"close":{"price":16.3,"time":1528747200358}},"QTS":{"open":{"price":41.32,"time":1528723809721},"close":{"price":41.23,"time":1528747321880}},"GLBZ":{"open":{"price":11.37,"time":1528723800596},"close":{"price":11.41,"time":1528747200438}},"FSACU":{"open":{"price":10.4,"time":1528723800782},"close":{"price":10.4,"time":1528747200180}},"USPH":{"open":{"price":94.75,"time":1528723800802},"close":{"price":94.85,"time":1528747324783}},"HBNC":{"open":{"price":32.99,"time":1528723800678},"close":{"price":32.45,"time":1528747200293}},"CTXR":{"open":{"price":2.69,"time":1528723800628},"close":{"price":2.67,"time":1528747200160}},"MTRX":{"open":{"price":18.7,"time":1528723800692},"close":{"price":18.9,"time":1528747200268}},"EQS":{"open":{"price":2.41,"time":1528378200205},"close":{"price":2.37,"time":1528401724239}},"KTOV":{"open":{"price":2.84,"time":1528723800764},"close":{"price":2.84,"time":1528747200324}},"GSSC":{"open":{"price":47.47,"time":1528740796140},"close":{"price":47.599,"time":1528747200173}},"AXTA":{"open":{"price":31.85,"time":1528723801007},"close":{"price":31.64,"time":1528747250415}},"TDTF":{"open":{"price":24.43,"time":1528723800139},"close":{"price":24.48,"time":1528747200227}},"KEX":{"open":{"price":91.7,"time":1528723809366},"close":{"price":90.3,"time":1528747323290}},"ACTG":{"open":{"price":4.1,"time":1528723800722},"close":{"price":4.2,"time":1528747200479}},"CRSP":{"open":{"price":68.99,"time":1528723800599},"close":{"price":59.57,"time":1528747200168}},"EBND":{"open":{"price":27.64,"time":1528723800096},"close":{"price":27.65,"time":1528747200278}},"ASYS":{"open":{"price":8.22,"time":1528723800669},"close":{"price":7.92,"time":1528747200253}},"BFZ":{"open":{"price":13.04,"time":1528723800066},"close":{"price":13.1,"time":1528747320748}},"FHLC":{"open":{"price":42.03,"time":1528723800150},"close":{"price":42.05,"time":1528747200462}},"HLX":{"open":{"price":7.69,"time":1528723809619},"close":{"price":7.66,"time":1528747309889}},"SBRAP":{"open":{"price":25.43,"time":1527787173153},"close":{"price":25.4,"time":1527796800576}},"CIA":{"open":{"price":7.6,"time":1528723800052},"close":{"price":7.87,"time":1528747321024}},"MLPI":{"open":{"price":23.52,"time":1528723800116},"close":{"price":23.97,"time":1528747200238}},"MEDP":{"open":{"price":43.69,"time":1528723800587},"close":{"price":43.39,"time":1528747200426}},"TAL":{"open":{"price":46.8,"time":1528723809907},"close":{"price":45.87,"time":1528747249585}},"MUB":{"open":{"price":108.72,"time":1528723800103},"close":{"price":108.76,"time":1528747200356}},"FEUL":{"open":{"price":96.56,"time":1528729119001},"close":{"price":96.632,"time":1528747200188}},"TEL":{"open":{"price":97.39,"time":1528723800656},"close":{"price":97.2,"time":1528747522605}},"MEI":{"open":{"price":41.9,"time":1528723800554},"close":{"price":42.15,"time":1528747324619}},"RES":{"open":{"price":14.05,"time":1528723809764},"close":{"price":14.14,"time":1528747323450}},"AVD":{"open":{"price":23.7,"time":1528723800157},"close":{"price":23.15,"time":1528747320887}},"IGT":{"open":{"price":24.52,"time":1528723800459},"close":{"price":25,"time":1528747335778}},"AIRG":{"open":{"price":8.42,"time":1528723800226},"close":{"price":8.38,"time":1528747200312}},"VOX":{"open":{"price":84.79,"time":1528723800072},"close":{"price":85.22,"time":1528747200394}},"EZM":{"open":{"price":41.23,"time":1528723800094},"close":{"price":41.18,"time":1528747200262}},"FTEK":{"open":{"price":1.11,"time":1528723800594},"close":{"price":1.12,"time":1528747200424}},"EQBK":{"open":{"price":41.09,"time":1528723800704},"close":{"price":40.77,"time":1528747200397}},"CHSCL":{"open":{"price":28.07,"time":1528723800622},"close":{"price":28.2,"time":1528747200268}},"LTN^":{"open":{"price":0.36,"time":1527859805188},"close":{"price":0.3301,"time":1528401721413}},"SCG":{"open":{"price":36.16,"time":1528723800657},"close":{"price":36.87,"time":1528747368808}},"PPLT":{"open":{"price":86.2,"time":1528723800116},"close":{"price":86.04,"time":1528747200387}},"HSEB*":{"open":{"price":25.39,"time":1527859800301},"close":{"price":25.43,"time":1527883315398}},"WSBC":{"open":{"price":47.57,"time":1528723800638},"close":{"price":47.27,"time":1528747200168}},"TDI":{"open":{"price":26.01,"time":1528378200853},"close":{"price":25.96,"time":1528747321530}},"HDGE":{"open":{"price":7.83,"time":1528723800120},"close":{"price":7.76,"time":1528747200342}},"HRS":{"open":{"price":154.53,"time":1528723809625},"close":{"price":154.23,"time":1528747363611}},"JOF":{"open":{"price":12.32,"time":1528723800555},"close":{"price":12.29,"time":1528747321384}},"FFTY":{"open":{"price":36.22,"time":1528723800090},"close":{"price":36.15,"time":1528747200342}},"STOT":{"open":{"price":48.885,"time":1528723800000},"close":{"price":48.832,"time":1528747200000}},"XTH":{"open":{"price":76.59,"time":1528464600079},"close":{"price":78.158,"time":1528747200165}},"HOPE":{"open":{"price":18.68,"time":1528723800607},"close":{"price":18.3,"time":1528747200449}},"INGR":{"open":{"price":112.11,"time":1528723800451},"close":{"price":113.02,"time":1528747321597}},"SLGN":{"open":{"price":27.73,"time":1528723800642},"close":{"price":27.85,"time":1528747200287}},"SBR":{"open":{"price":47.55,"time":1528723800654},"close":{"price":47.75,"time":1528747323481}},"TMHC":{"open":{"price":21.48,"time":1528723800759},"close":{"price":21.72,"time":1528747321726}},"RMTI":{"open":{"price":5.24,"time":1528723800236},"close":{"price":5.32,"time":1528747200337}},"ADM":{"open":{"price":44.95,"time":1528723801008},"close":{"price":45.51,"time":1528747284843}},"QQQ":{"open":{"price":174.31,"time":1528723800490},"close":{"price":174.91,"time":1528747200284}},"ERII":{"open":{"price":8.63,"time":1528723800625},"close":{"price":8.68,"time":1528747200426}},"RCL":{"open":{"price":103.6,"time":1528723800604},"close":{"price":103.68,"time":1528747277730}},"BYM":{"open":{"price":13.15,"time":1528723800112},"close":{"price":13.15,"time":1528747320753}},"NINE":{"open":{"price":29.52,"time":1528723800556},"close":{"price":29.81,"time":1528747325407}},"CRAI":{"open":{"price":55.19,"time":1528723800504},"close":{"price":55.36,"time":1528747200235}},"INVE":{"open":{"price":4.3,"time":1528723800547},"close":{"price":4.18,"time":1528747200327}},"NEON":{"open":{"price":0.3122,"time":1528723800402},"close":{"price":0.3131,"time":1528747200405}},"IQDG":{"open":{"price":31.09,"time":1528723800003},"close":{"price":31.18,"time":1528747200000}},"EEQ":{"open":{"price":9.21,"time":1528723800205},"close":{"price":9.64,"time":1528747325184}},"DUSL":{"open":{"price":35.58,"time":1528723800139},"close":{"price":35.762,"time":1528747200193}},"NEOG":{"open":{"price":77.95,"time":1528723800430},"close":{"price":78.38,"time":1528747200174}},"IQDE":{"open":{"price":24.37,"time":1528723800098},"close":{"price":24.4,"time":1528747200159}},"MLAB":{"open":{"price":192.5,"time":1528723800562},"close":{"price":188.78,"time":1528747200349}},"UWT":{"open":{"price":29.66,"time":1528723800106},"close":{"price":30.91,"time":1528747200483}},"TCAP":{"open":{"price":11.26,"time":1528723800703},"close":{"price":11.29,"time":1528747324771}},"CFBK":{"open":{"price":2.38,"time":1528723800723},"close":{"price":2.38,"time":1528747200334}},"AGS":{"open":{"price":24.08,"time":1528723813671},"close":{"price":24.17,"time":1528747203552}},"FRC":{"open":{"price":103.02,"time":1528723800252},"close":{"price":101.7,"time":1528747321317}},"SHNY":{"open":{"price":7.77,"time":1528723800090},"close":{"price":7.854,"time":1528747200235}},"TSLF":{"open":{"price":17.24,"time":1528723800908},"close":{"price":17.27,"time":1528747321521}},"PILL":{"open":{"price":29.77,"time":1528724340582},"close":{"price":30.38,"time":1528747200175}},"FXSG":{"open":{"price":74.46,"time":1528723800139},"close":{"price":73.565,"time":1528747200010}},"HAIR":{"open":{"price":2.96,"time":1528723800289},"close":{"price":2.99,"time":1528747200382}},"ILG":{"open":{"price":34.65,"time":1528723800343},"close":{"price":34.64,"time":1528747200443}},"ICLK":{"open":{"price":7.82,"time":1528723800547},"close":{"price":7.86,"time":1528747200209}},"NAP":{"open":{"price":3.81,"time":1528723800603},"close":{"price":3.94,"time":1528747322447}},"FDN":{"open":{"price":138.32,"time":1528723800149},"close":{"price":138.76,"time":1528747200493}},"TDJ":{"open":{"price":25.57,"time":1528723800854},"close":{"price":25.48,"time":1528747321530}},"ESRT":{"open":{"price":17.02,"time":1528723800151},"close":{"price":17.14,"time":1528747323120}},"BFO":{"open":{"price":14.29,"time":1527859800201},"close":{"price":14.26,"time":1528747381935}},"ST":{"open":{"price":53.98,"time":1528723800752},"close":{"price":54.35,"time":1528747323530}},"EMHY":{"open":{"price":46.54,"time":1528723800004},"close":{"price":46.49,"time":1528747200000}},"IFMK":{"open":{"price":5.72,"time":1528723800462},"close":{"price":5.81,"time":1528747200488}},"HCHC":{"open":{"price":6.39,"time":1528723800451},"close":{"price":6.35,"time":1528747232987}},"RUBI":{"open":{"price":2.57,"time":1528723809763},"close":{"price":2.62,"time":1528747321881}},"GNL-A":{"open":{"price":24.5,"time":1528205400451},"close":{"price":24.56,"time":1528747325424}},"BLCN":{"open":{"price":23.82,"time":1528723800312},"close":{"price":23.76,"time":1528747200264}},"COST":{"open":{"price":203.76,"time":1528723800432},"close":{"price":204.5,"time":1528747200163}},"OIIM":{"open":{"price":1.69,"time":1528723800389},"close":{"price":1.7,"time":1528747200262}},"VIV":{"open":{"price":12.21,"time":1528723800807},"close":{"price":12.2,"time":1528747463557}},"TAT":{"open":{"price":1.56,"time":1528723800015},"close":{"price":1.56,"time":1528747200032}},"ZOM":{"open":{"price":1.9,"time":1528723800019},"close":{"price":1.9,"time":1528747200020}},"QMOM":{"open":{"price":32.38,"time":1528723800003},"close":{"price":32.38,"time":1528747200000}},"MVCD":{"open":{"price":25.46,"time":1528723800554},"close":{"price":25.68,"time":1528747321434}},"CA":{"open":{"price":36.28,"time":1528723800748},"close":{"price":36.4,"time":1528747200295}},"FLS":{"open":{"price":42.22,"time":1528723800204},"close":{"price":42.32,"time":1528747324330}},"SAVE":{"open":{"price":37.17,"time":1528723800756},"close":{"price":37.83,"time":1528747302801}},"KS":{"open":{"price":34.65,"time":1528723800507},"close":{"price":34.76,"time":1528747321206}},"CTSO":{"open":{"price":11.7,"time":1528723800670},"close":{"price":11.4,"time":1528747200226}},"RVP":{"open":{"price":0.8,"time":1528723800012},"close":{"price":0.785,"time":1528747200028}},"NUBD":{"open":{"price":24.14,"time":1528464600072},"close":{"price":24.16,"time":1528747200143}},"ADNT":{"open":{"price":51.3,"time":1528723928590},"close":{"price":48.1,"time":1528747323028}},"INOV":{"open":{"price":10.6,"time":1528723800773},"close":{"price":10.3,"time":1528747200382}},"FELE":{"open":{"price":48.35,"time":1528723800602},"close":{"price":48.6,"time":1528747200397}},"COF":{"open":{"price":97.09,"time":1528723800162},"close":{"price":96.26,"time":1528747243588}},"GAINN":{"open":{"price":25.3,"time":1528724860282},"close":{"price":25.3,"time":1528747200358}},"HYLV":{"open":{"price":24.19,"time":1528723800106},"close":{"price":24.19,"time":1528747200124}},"CARZ":{"open":{"price":41.03,"time":1528723800690},"close":{"price":41.32,"time":1528747200243}},"KBWB":{"open":{"price":57.02,"time":1528723800365},"close":{"price":56.53,"time":1528747200097}},"CPE-A":{"open":{"price":52.25,"time":1528723800203},"close":{"price":51.75,"time":1528747323274}},"EXPE":{"open":{"price":120.6,"time":1528723800297},"close":{"price":123.62,"time":1528747200280}},"CRESY":{"open":{"price":17.23,"time":1528723800607},"close":{"price":17.35,"time":1528747200400}},"ESTR":{"open":{"price":9.41,"time":1528746870215},"close":{"price":9.37,"time":1528747200297}},"MYGN":{"open":{"price":39.17,"time":1528723800320},"close":{"price":39.08,"time":1528747200213}},"CORN":{"open":{"price":17.41,"time":1528723800096},"close":{"price":17.07,"time":1528747200329}},"AOS":{"open":{"price":64.86,"time":1528723800058},"close":{"price":64.47,"time":1528747355867}},"RWM":{"open":{"price":38.4,"time":1528723800128},"close":{"price":38.395,"time":1528747200371}},"ISZE":{"open":{"price":27.83,"time":1528464600087},"close":{"price":28.215,"time":1528747200121}},"XONE":{"open":{"price":6.65,"time":1528723800725},"close":{"price":7.13,"time":1528747200319}},"FORR":{"open":{"price":44.35,"time":1528723800644},"close":{"price":44.05,"time":1528747200471}},"JKL":{"open":{"price":155.43,"time":1528723800115},"close":{"price":156,"time":1528747200262}},"CRMT":{"open":{"price":65,"time":1528723800293},"close":{"price":64.9,"time":1528747200452}},"LII":{"open":{"price":213.84,"time":1528723800571},"close":{"price":210.62,"time":1528747322437}},"HYLD":{"open":{"price":36.98,"time":1528723800104},"close":{"price":36.88,"time":1528747200257}},"CNCE":{"open":{"price":18.81,"time":1528723800288},"close":{"price":19.26,"time":1528747200234}},"LTC":{"open":{"price":41.6,"time":1528723800455},"close":{"price":41.63,"time":1528747322644}},"NNDM":{"open":{"price":2.42,"time":1528723800334},"close":{"price":2.68,"time":1528747200001}},"ORPN":{"open":{"price":2.25,"time":1528723800715},"close":{"price":2.27,"time":1528747200285}},"ORAN":{"open":{"price":17.4,"time":1528723800662},"close":{"price":17.52,"time":1528747325528}},"FNGU":{"open":{"price":74.24,"time":1528723800089},"close":{"price":75.98,"time":1528747200324}},"LASR":{"open":{"price":34.82,"time":1528723800062},"close":{"price":35.6,"time":1528747200338}},"USM":{"open":{"price":36.85,"time":1528723800903},"close":{"price":36.3,"time":1528747325605}},"USLB":{"open":{"price":31.88,"time":1528723800630},"close":{"price":31.88,"time":1528747200240}},"INSI":{"open":{"price":18.36,"time":1528723800351},"close":{"price":18.23,"time":1528747320154}},"PIZ":{"open":{"price":28.85,"time":1528723800458},"close":{"price":28.94,"time":1528747200282}},"RFP":{"open":{"price":10.4,"time":1528723800652},"close":{"price":10.15,"time":1528747236352}},"CRF":{"open":{"price":14.8,"time":1528723800027},"close":{"price":14.73,"time":1528747200078}},"VTIP":{"open":{"price":48.94,"time":1528723800681},"close":{"price":48.96,"time":1528747200384}},"XLV":{"open":{"price":85.05,"time":1528723800066},"close":{"price":85.2,"time":1528747200431}},"CBLI":{"open":{"price":2.71,"time":1528723800624},"close":{"price":2.69,"time":1528747200479}},"PGNX":{"open":{"price":8.7,"time":1528723800454},"close":{"price":8.79,"time":1528747200439}},"FWDD":{"open":{"price":53.97,"time":1527859980942},"close":{"price":54.995,"time":1528747200132}},"HEFV":{"open":{"price":28.066,"time":1528723800004},"close":{"price":28.066,"time":1528747200000}},"VVV":{"open":{"price":20.93,"time":1528723800759},"close":{"price":20.98,"time":1528747342380}},"SBBC":{"open":{"price":25.42,"time":1528723800763},"close":{"price":25.421,"time":1528747325699}},"VTIQU":{"open":{"price":10.05,"time":1528723821315},"close":{"price":10.07,"time":1528747200317}},"IEIH":{"open":{"price":24.55,"time":1528723800004},"close":{"price":24.55,"time":1528747200000}},"STBA":{"open":{"price":45.47,"time":1528723800400},"close":{"price":44.43,"time":1528747200358}},"PAAS":{"open":{"price":17.64,"time":1528723800264},"close":{"price":17.91,"time":1528747200404}},"SIEN":{"open":{"price":19.5,"time":1528723800361},"close":{"price":19.87,"time":1528747200466}},"BELFB":{"open":{"price":20.1,"time":1528723800740},"close":{"price":20.45,"time":1528747200475}},"TANNZ":{"open":{"price":24.5,"time":1528723800342},"close":{"price":24.55,"time":1528747200163}},"CVCO":{"open":{"price":218.1,"time":1528723800734},"close":{"price":216.95,"time":1528747200375}},"RDHL":{"open":{"price":7.2,"time":1528723800185},"close":{"price":7.27,"time":1528747200182}},"NMFC":{"open":{"price":13.9,"time":1528723800503},"close":{"price":13.9,"time":1528747322363}},"SPN":{"open":{"price":9.91,"time":1528723800702},"close":{"price":9.87,"time":1528747391735}},"GEM":{"open":{"price":35.42,"time":1528723800147},"close":{"price":35.29,"time":1528747200256}},"BFK":{"open":{"price":12.85,"time":1528723800153},"close":{"price":12.94,"time":1528747320921}},"BBH":{"open":{"price":120.13,"time":1528723800280},"close":{"price":120.51,"time":1528747200317}},"IEC":{"open":{"price":6.42,"time":1528723800012},"close":{"price":6.44,"time":1528747200036}},"SCHX":{"open":{"price":66.67,"time":1528723800115},"close":{"price":66.73,"time":1528747200481}},"FDUSL":{"open":{"price":26,"time":1528742510254},"close":{"price":26,"time":1528747200270}},"CIU":{"open":{"price":105.98,"time":1528723800716},"close":{"price":106.06,"time":1528747200478}},"LOMA":{"open":{"price":13.76,"time":1528723800455},"close":{"price":13.52,"time":1528747322643}},"AUBN":{"open":{"price":45.5,"time":1528723800572},"close":{"price":47.3,"time":1528747200240}},"SBLKZ":{"open":{"price":25.63,"time":1528730997701},"close":{"price":25.66,"time":1528747200419}},"RLJE":{"open":{"price":4.66,"time":1528723800766},"close":{"price":4.69,"time":1528747200472}},"DCI":{"open":{"price":48.18,"time":1528723800212},"close":{"price":48.54,"time":1528747321421}},"JRO":{"open":{"price":10.62,"time":1528723800455},"close":{"price":10.55,"time":1528747321204}},"RLJ-A":{"open":{"price":26.2,"time":1528723933659},"close":{"price":26.25,"time":1528749900008}},"SWP":{"open":{"price":110.5,"time":1527687050280},"close":{"price":110,"time":1528747316065}},"EBR.B":{"open":{"price":3.97,"time":1528723852445},"close":{"price":4.06,"time":1528749900007}},"KYO":{"open":{"price":59.22,"time":1528723800304},"close":{"price":59.45,"time":1528747322910}},"EMX":{"open":{"price":1.19,"time":1528723800029},"close":{"price":1.17,"time":1528747200058}},"TTNP":{"open":{"price":1.06,"time":1528723800784},"close":{"price":1.06,"time":1528747200457}},"EZU":{"open":{"price":43.65,"time":1528723800004},"close":{"price":43.85,"time":1528747200000}},"AR":{"open":{"price":19.59,"time":1528723801005},"close":{"price":19.59,"time":1528747321027}},"APOPW":{"open":{"price":2.2,"time":1528119000634},"close":{"price":2.2,"time":1528142400446}},"VEACU":{"open":{"price":10.35,"time":1528397134612},"close":{"price":10.36,"time":1528401600216}},"TDE":{"open":{"price":24.87,"time":1527687000757},"close":{"price":25.4,"time":1528747321530}},"GWRS":{"open":{"price":9.12,"time":1528723800587},"close":{"price":9.02,"time":1528747200429}},"USMF":{"open":{"price":29.36,"time":1528723800003},"close":{"price":29.515,"time":1528747200000}},"SCHW-C":{"open":{"price":26.52,"time":1528723800704},"close":{"price":26.48,"time":1528747325530}},"FMNB":{"open":{"price":16,"time":1528723800393},"close":{"price":16.025,"time":1528747200161}},"ALOG":{"open":{"price":83.85,"time":1528723800443},"close":{"price":83.9,"time":1528747200352}},"HSKA":{"open":{"price":106.93,"time":1528723800379},"close":{"price":106.46,"time":1528747200232}},"IGLD":{"open":{"price":3.01,"time":1528723800338},"close":{"price":3.35,"time":1528747200318}},"FSV":{"open":{"price":72.49,"time":1528723800524},"close":{"price":73.45,"time":1528747200283}},"MTGEP":{"open":{"price":26.15,"time":1528725637389},"close":{"price":26.15,"time":1528747200379}},"EQWS":{"open":{"price":46.23,"time":1528119000174},"close":{"price":46.656,"time":1528747200180}},"MINI":{"open":{"price":46.8,"time":1528723800486},"close":{"price":47.4,"time":1528747200283}},"GLTR":{"open":{"price":64.27,"time":1528723800104},"close":{"price":64.369,"time":1528747200249}},"SMH":{"open":{"price":109.73,"time":1528723800080},"close":{"price":109.85,"time":1528747200061}},"BJRI":{"open":{"price":57.25,"time":1528723800374},"close":{"price":56.95,"time":1528747200365}},"OLLI":{"open":{"price":72.6,"time":1528723800701},"close":{"price":74.15,"time":1528747200355}},"LBAI":{"open":{"price":20.9,"time":1528723800758},"close":{"price":20.6,"time":1528747200421}},"CALF":{"open":{"price":29.59,"time":1528723800004},"close":{"price":29.68,"time":1528747200000}},"RAVN":{"open":{"price":40,"time":1528723800559},"close":{"price":40.5,"time":1528747200323}},"HYH":{"open":{"price":58.14,"time":1528723800453},"close":{"price":59.02,"time":1528747324403}},"TAST":{"open":{"price":13.15,"time":1528723800533},"close":{"price":12.85,"time":1528747200181}},"TYHT":{"open":{"price":1.77,"time":1528723800774},"close":{"price":1.9,"time":1528747200358}},"YOGA":{"open":{"price":1.88,"time":1528723800174},"close":{"price":1.87,"time":1528747200387}},"RAAX":{"open":{"price":26.45,"time":1528119000150},"close":{"price":26.36,"time":1528747200155}},"JJSF":{"open":{"price":147.28,"time":1528723800630},"close":{"price":147.77,"time":1528747200439}},"NXEOW":{"open":{"price":0.69,"time":1528383925636},"close":{"price":0.66,"time":1528401600442}},"QRVO":{"open":{"price":79.99,"time":1528723800540},"close":{"price":79.83,"time":1528747200388}},"LEO":{"open":{"price":7.67,"time":1528723800405},"close":{"price":7.66,"time":1528747320990}},"VVUS":{"open":{"price":0.9,"time":1528723800551},"close":{"price":0.88,"time":1528747200378}},"CMF":{"open":{"price":58.4,"time":1528723800113},"close":{"price":58.495,"time":1528747200325}},"EDIV":{"open":{"price":33.03,"time":1528723800130},"close":{"price":32.897,"time":1528747200290}},"INF":{"open":{"price":12.19,"time":1528723800503},"close":{"price":12.35,"time":1528747325335}},"IMTB":{"open":{"price":47.32,"time":1528723800093},"close":{"price":47.645,"time":1528747200143}},"TYNS":{"open":{"price":29.12,"time":1528131502148},"close":{"price":29.155,"time":1528747200166}},"NXN":{"open":{"price":12.81,"time":1528723800663},"close":{"price":12.75,"time":1528747321896}},"TRC":{"open":{"price":25.7,"time":1528723800855},"close":{"price":25.68,"time":1528747321648}},"RQI":{"open":{"price":11.96,"time":1528723800765},"close":{"price":11.9,"time":1528747321492}},"PINC":{"open":{"price":34.41,"time":1528723800289},"close":{"price":35.06,"time":1528747200325}},"AMMA":{"open":{"price":0.399,"time":1528723800633},"close":{"price":0.3668,"time":1528747200387}},"RP":{"open":{"price":56.25,"time":1528723800773},"close":{"price":56.7,"time":1528747200218}},"DEPO":{"open":{"price":6.56,"time":1528723800589},"close":{"price":6.86,"time":1528747200177}},"GGM":{"open":{"price":22.6,"time":1528723800404},"close":{"price":22.52,"time":1528747325275}},"CASH":{"open":{"price":112.6,"time":1528723800225},"close":{"price":111.7,"time":1528747200464}},"CHDN":{"open":{"price":305.05,"time":1528723800220},"close":{"price":300.85,"time":1528747200272}},"BWEN":{"open":{"price":2.42,"time":1528723800282},"close":{"price":2.42,"time":1528747200186}},"NEV":{"open":{"price":13.69,"time":1528723809616},"close":{"price":13.59,"time":1528747352518}},"TLTE":{"open":{"price":58.51,"time":1528723800089},"close":{"price":58.42,"time":1528747200205}},"TFLO":{"open":{"price":50.27,"time":1528723800082},"close":{"price":50.269,"time":1528747200182}},"RJZ":{"open":{"price":8.95,"time":1528723803674},"close":{"price":8.905,"time":1528747200194}},"MS-G":{"open":{"price":26.47,"time":1528723800651},"close":{"price":26.54,"time":1528747321109}},"VNO-M":{"open":{"price":23.28,"time":1528464600953},"close":{"price":23.42,"time":1528747321526}},"SEP":{"open":{"price":30.43,"time":1528723809774},"close":{"price":31.7,"time":1528747321883}},"PKD":{"open":{"price":0.38,"time":1528723800655},"close":{"price":0.4,"time":1528747321331}},"QGBR":{"open":{"price":53.92,"time":1528723800082},"close":{"price":54.369,"time":1528747200155}},"PGHY":{"open":{"price":23.55,"time":1528723800138},"close":{"price":23.573,"time":1528747200378}},"VNLA":{"open":{"price":50.01,"time":1528723800147},"close":{"price":50.01,"time":1528747200236}},"NVCR":{"open":{"price":30.6,"time":1528723800357},"close":{"price":30.25,"time":1528747200181}},"CNTY":{"open":{"price":8.55,"time":1528723800488},"close":{"price":8.56,"time":1528747200357}},"GM+B":{"open":{"price":26.16,"time":1528723800453},"close":{"price":27.08,"time":1528747321389}},"AIR":{"open":{"price":47.61,"time":1528723800052},"close":{"price":47.77,"time":1528747320784}},"NSL":{"open":{"price":6.44,"time":1528723800552},"close":{"price":6.42,"time":1528747320289}},"LDRS":{"open":{"price":25.41,"time":1528723800070},"close":{"price":25.48,"time":1528747200226}},"EGIF":{"open":{"price":15.39,"time":1528464600303},"close":{"price":15.55,"time":1528747323590}},"NMIH":{"open":{"price":17.95,"time":1528723800708},"close":{"price":17.6,"time":1528747200330}},"MSG":{"open":{"price":274.39,"time":1528723800512},"close":{"price":275.51,"time":1528747321083}},"CORR-A":{"open":{"price":25.07,"time":1528464600688},"close":{"price":25,"time":1528747323274}},"JP":{"open":{"price":21.15,"time":1528723800412},"close":{"price":21.21,"time":1528747321385}},"EGC":{"open":{"price":7.74,"time":1528723800495},"close":{"price":7.94,"time":1528747200425}},"EPZM":{"open":{"price":16.15,"time":1528723800468},"close":{"price":16.15,"time":1528747200413}},"BLDR":{"open":{"price":20.38,"time":1528723800348},"close":{"price":20.3,"time":1528747200161}},"BDCS":{"open":{"price":20.5,"time":1528723800139},"close":{"price":20.45,"time":1528747200219}},"CXO":{"open":{"price":128.4,"time":1528723819050},"close":{"price":129.63,"time":1528747229705}},"SNX":{"open":{"price":112,"time":1528723800855},"close":{"price":112.51,"time":1528747321359}},"HII":{"open":{"price":226,"time":1528723833557},"close":{"price":225.81,"time":1528747257040}},"SYN":{"open":{"price":0.2295,"time":1528723800011},"close":{"price":0.2298,"time":1528747200043}},"MOS":{"open":{"price":29.39,"time":1528723800515},"close":{"price":29.44,"time":1528747490815}},"CADC":{"open":{"price":3.7,"time":1528723800781},"close":{"price":3.55,"time":1528747200170}},"BRK.A":{"open":{"price":294600,"time":1528724011493},"close":{"price":292770,"time":1528747523405}},"SPMO":{"open":{"price":38.2,"time":1528723800138},"close":{"price":38.29,"time":1528747200173}},"RVT":{"open":{"price":16.24,"time":1528723800753},"close":{"price":16.24,"time":1528747321179}},"FSP":{"open":{"price":7.8,"time":1528723800031},"close":{"price":7.8,"time":1528747200064}},"ATRA":{"open":{"price":44.8,"time":1528723800570},"close":{"price":42.85,"time":1528747200416}},"WEC":{"open":{"price":59.6,"time":1528723800905},"close":{"price":58.6,"time":1528747304610}},"HK":{"open":{"price":4.29,"time":1528723800352},"close":{"price":4.37,"time":1528747325315}},"DBE":{"open":{"price":16.46,"time":1528723800118},"close":{"price":16.56,"time":1528747200296}},"FPI":{"open":{"price":8.69,"time":1528723800303},"close":{"price":8.72,"time":1528747321329}},"MLR":{"open":{"price":27,"time":1528723800505},"close":{"price":26.5,"time":1528747321389}},"OBNK":{"open":{"price":38.92,"time":1528723800188},"close":{"price":39.48,"time":1528747200361}},"JFR":{"open":{"price":10.79,"time":1528723800453},"close":{"price":10.74,"time":1528747321202}},"JPST":{"open":{"price":50.16,"time":1528723800000},"close":{"price":50.14,"time":1528747200000}},"TU":{"open":{"price":35.25,"time":1528723800707},"close":{"price":35.32,"time":1528747323426}},"DSUM":{"open":{"price":23.74,"time":1528723800146},"close":{"price":23.74,"time":1528747200200}},"FEO":{"open":{"price":14.42,"time":1528723800407},"close":{"price":14.41,"time":1528747321289}},"PWB":{"open":{"price":46.46,"time":1528723800133},"close":{"price":46.56,"time":1528747200292}},"CLR":{"open":{"price":66,"time":1528723800054},"close":{"price":65.78,"time":1528747321108}},"SPSC":{"open":{"price":76.17,"time":1528723800270},"close":{"price":77.09,"time":1528747200305}},"QQQX":{"open":{"price":27.59,"time":1528723800779},"close":{"price":27.79,"time":1528747200282}},"WAL":{"open":{"price":63.4,"time":1528723800805},"close":{"price":62.47,"time":1528747324786}},"ASB-C":{"open":{"price":25.82,"time":1528291800065},"close":{"price":25.85,"time":1528747321320}},"SVBI":{"open":{"price":8,"time":1528723800632},"close":{"price":7.95,"time":1528747200229}},"GLNG":{"open":{"price":26.96,"time":1528723800460},"close":{"price":27.17,"time":1528747200236}},"PBF":{"open":{"price":48.96,"time":1528723800654},"close":{"price":48.4,"time":1528747253236}},"TECK":{"open":{"price":29.53,"time":1528723821717},"close":{"price":29.57,"time":1528747434497}},"ROUS":{"open":{"price":32.6,"time":1528723800122},"close":{"price":32.71,"time":1528747200203}},"DK":{"open":{"price":55.79,"time":1528723813744},"close":{"price":55.6,"time":1528747482466}},"LCNB":{"open":{"price":19.65,"time":1528723800523},"close":{"price":19.6,"time":1528747200207}},"BMA":{"open":{"price":81.83,"time":1528723800052},"close":{"price":82.22,"time":1528747322046}},"AMH-G":{"open":{"price":24,"time":1528723800101},"close":{"price":24,"time":1528747381937}},"FDUS":{"open":{"price":14.45,"time":1528723800395},"close":{"price":14.35,"time":1528747200222}},"GOODO":{"open":{"price":27.2,"time":1528723800708},"close":{"price":26.8,"time":1528747200234}},"LILAK":{"open":{"price":21.82,"time":1528723800636},"close":{"price":21.74,"time":1528747200232}},"ANAT":{"open":{"price":121.73,"time":1528723800313},"close":{"price":121.23,"time":1528747200178}},"PRSP#":{"open":{"price":25.75,"time":1527773528225},"close":{"price":24.88,"time":1527796868983}},"ONTXW":{"open":{"price":0.195,"time":1528725547336},"close":{"price":0.1366,"time":1528747200350}},"COL":{"open":{"price":139.1,"time":1528723800104},"close":{"price":138.95,"time":1528747349502}},"UAMY":{"open":{"price":0.475,"time":1528723800016},"close":{"price":0.46,"time":1528747200032}},"QTRH":{"open":{"price":1.25,"time":1528723800452},"close":{"price":1.23,"time":1528747200409}},"RYN":{"open":{"price":39.27,"time":1528723800757},"close":{"price":39.13,"time":1528747321309}},"CVM":{"open":{"price":2.8,"time":1528723800027},"close":{"price":2.78,"time":1528747200070}},"MNR-C":{"open":{"price":23.88,"time":1528723800604},"close":{"price":23.83,"time":1528747325581}},"MORN":{"open":{"price":128.31,"time":1528723800028},"close":{"price":129.66,"time":1528747200370}},"BK-C":{"open":{"price":25.35,"time":1528723800202},"close":{"price":25.3,"time":1528747320935}},"PRPL":{"open":{"price":7.9,"time":1528723800696},"close":{"price":8,"time":1528747200375}},"KFFB":{"open":{"price":8.55,"time":1528723800327},"close":{"price":8.6,"time":1528747200469}},"PFIS":{"open":{"price":48.91,"time":1528723800780},"close":{"price":48.71,"time":1528747200411}},"MLPO":{"open":{"price":15.76,"time":1528378200095},"close":{"price":14.972,"time":1528747200107}},"GBLIZ":{"open":{"price":25.64,"time":1528723800488},"close":{"price":25.53,"time":1528747200360}},"SAIL":{"open":{"price":27.35,"time":1528723800656},"close":{"price":27.96,"time":1528747324767}},"PYZ":{"open":{"price":72.14,"time":1528723800573},"close":{"price":72.14,"time":1528747200364}},"GSY":{"open":{"price":50.22,"time":1528723800089},"close":{"price":50.215,"time":1528747200283}},"JPEM":{"open":{"price":57.44,"time":1528723800070},"close":{"price":57.316,"time":1528747200201}},"BAC":{"open":{"price":30.1,"time":1528723822098},"close":{"price":30.06,"time":1528747226556}},"NNN":{"open":{"price":41.93,"time":1528723809545},"close":{"price":41.91,"time":1528747321593}},"NVIV":{"open":{"price":7.49,"time":1528723800779},"close":{"price":7.35,"time":1528747200168}},"FNDF":{"open":{"price":30.5,"time":1528723800105},"close":{"price":30.63,"time":1528747200337}},"PAYC":{"open":{"price":105.77,"time":1528723800705},"close":{"price":106.64,"time":1528747321140}},"BDJ":{"open":{"price":9.26,"time":1528723800065},"close":{"price":9.29,"time":1528747320714}},"BLBD":{"open":{"price":19,"time":1528723800737},"close":{"price":19.05,"time":1528747200350}},"MYF":{"open":{"price":13.82,"time":1528723809756},"close":{"price":13.79,"time":1528747323448}},"LBJ":{"open":{"price":20.89,"time":1528723800115},"close":{"price":20.358,"time":1528747200300}},"GBL":{"open":{"price":25.74,"time":1528723800302},"close":{"price":25.69,"time":1528747320857}},"ACSF":{"open":{"price":12.4,"time":1528723800517},"close":{"price":12.4,"time":1528747200426}},"CWB":{"open":{"price":54.16,"time":1528723800126},"close":{"price":54.28,"time":1528747200408}},"SD":{"open":{"price":15.02,"time":1528723800652},"close":{"price":15.17,"time":1528747323113}},"BOTZ":{"open":{"price":23.54,"time":1528723800764},"close":{"price":23.68,"time":1528747200182}},"IIPR":{"open":{"price":38.4,"time":1528723800452},"close":{"price":38.8,"time":1528747386252}},"LFGR":{"open":{"price":10.15,"time":1528723800555},"close":{"price":10.2,"time":1528747282069}},"MNE":{"open":{"price":12.73,"time":1528723800455},"close":{"price":12.71,"time":1528747321067}},"ESGU":{"open":{"price":60.81,"time":1528723800227},"close":{"price":61.11,"time":1528747200315}},"EMES":{"open":{"price":7.67,"time":1528723800205},"close":{"price":7.83,"time":1528747325185}},"IHF":{"open":{"price":176.67,"time":1528723800069},"close":{"price":178.771,"time":1528747200269}},"NRIM":{"open":{"price":39.75,"time":1528723800540},"close":{"price":39.1,"time":1528747200372}},"MODN":{"open":{"price":17.85,"time":1528723800560},"close":{"price":17.75,"time":1528747321868}},"BRQS":{"open":{"price":5.65,"time":1528726765410},"close":{"price":5.7,"time":1528747200371}},"RWLK":{"open":{"price":1.1,"time":1528723800336},"close":{"price":1.075,"time":1528747200394}},"LW":{"open":{"price":65.67,"time":1528723800552},"close":{"price":65.36,"time":1528747321517}},"BTZ":{"open":{"price":12.35,"time":1528723800106},"close":{"price":12.34,"time":1528747325090}},"HAL":{"open":{"price":48.08,"time":1528723800407},"close":{"price":47.86,"time":1528747323685}},"DLR-C":{"open":{"price":26.68,"time":1528723800203},"close":{"price":26.7,"time":1528747323276}},"PBS":{"open":{"price":31.74,"time":1528723800090},"close":{"price":31.876,"time":1528747200181}},"BSM":{"open":{"price":18.42,"time":1528723800070},"close":{"price":18.62,"time":1528747325048}},"GSUM":{"open":{"price":6.26,"time":1528723800700},"close":{"price":6.26,"time":1528747200349}},"HESM":{"open":{"price":20.52,"time":1528723800404},"close":{"price":20.68,"time":1528747321563}},"CSWI":{"open":{"price":50.95,"time":1528723800347},"close":{"price":51.2,"time":1528747200184}},"ITRM":{"open":{"price":11.86,"time":1528723800631},"close":{"price":12,"time":1528747200244}},"JPM-B":{"open":{"price":26.48,"time":1528723800451},"close":{"price":26.48,"time":1528747322392}},"DGRE":{"open":{"price":26.1,"time":1528723800378},"close":{"price":26.11,"time":1528747200166}},"STZ":{"open":{"price":226.15,"time":1528723800711},"close":{"price":226.09,"time":1528747358490}},"NBH":{"open":{"price":13.68,"time":1528723800019},"close":{"price":13.61,"time":1528747200032}},"SBFGP":{"open":{"price":19.26,"time":1528486019602},"close":{"price":19.26,"time":1528488000464}},"LDF":{"open":{"price":9.75,"time":1528723818164},"close":{"price":9.64,"time":1528747321220}},"LX":{"open":{"price":15.93,"time":1528723800733},"close":{"price":15.62,"time":1528747200368}},"BLH":{"open":{"price":14.84,"time":1528723809703},"close":{"price":14.84,"time":1528747323177}},"RYI":{"open":{"price":12.15,"time":1528723800754},"close":{"price":12.2,"time":1528747321619}},"XLP":{"open":{"price":50.87,"time":1528723800117},"close":{"price":51.25,"time":1528747200486}},"IHT":{"open":{"price":1.77,"time":1528723800016},"close":{"price":1.87,"time":1528747200031}},"GFNCP":{"open":{"price":102,"time":1528466889255},"close":{"price":102,"time":1528488000379}},"CHAD":{"open":{"price":31.75,"time":1528723800133},"close":{"price":31.759,"time":1528747200257}},"REMX":{"open":{"price":25.2,"time":1528723800146},"close":{"price":25.3,"time":1528747200343}},"DVY":{"open":{"price":98.87,"time":1528723800487},"close":{"price":98.74,"time":1528747200364}},"LCM":{"open":{"price":7.9,"time":1528723800402},"close":{"price":7.92,"time":1528747321076}},"DRIV":{"open":{"price":15.63,"time":1528723800455},"close":{"price":15.68,"time":1528747200392}},"MBII":{"open":{"price":1.66,"time":1528723800466},"close":{"price":1.69,"time":1528747200380}},"EMKR":{"open":{"price":5.25,"time":1528723800446},"close":{"price":5.35,"time":1528747200364}},"MVV":{"open":{"price":44.95,"time":1528723800107},"close":{"price":44.87,"time":1528747200280}},"EDN":{"open":{"price":46.67,"time":1528723800253},"close":{"price":47.11,"time":1528747322214}},"GOOS":{"open":{"price":43.46,"time":1528723800256},"close":{"price":43.52,"time":1528747323296}},"SA":{"open":{"price":10.75,"time":1528723800753},"close":{"price":10.85,"time":1528747268684}},"MGK":{"open":{"price":121.36,"time":1528723800114},"close":{"price":121.56,"time":1528747200439}},"UL":{"open":{"price":55.31,"time":1528723809777},"close":{"price":55.63,"time":1528747444321}},"DFE":{"open":{"price":70.87,"time":1528723800087},"close":{"price":71.06,"time":1528747200334}},"HBK":{"open":{"price":15.05,"time":1528723800165},"close":{"price":15.15,"time":1528747200478}},"IVAL":{"open":{"price":32.61,"time":1528723800003},"close":{"price":32.67,"time":1528747200000}},"MPC":{"open":{"price":78.94,"time":1528723800459},"close":{"price":77.77,"time":1528747399391}},"CTR":{"open":{"price":11.37,"time":1528723809225},"close":{"price":11.58,"time":1528747219127}},"CRL":{"open":{"price":114.12,"time":1528723800204},"close":{"price":115.86,"time":1528747321050}},"KAMN":{"open":{"price":71.85,"time":1528723809513},"close":{"price":71.75,"time":1528747321346}},"JQUA":{"open":{"price":27,"time":1528291800072},"close":{"price":27.128,"time":1528747200119}},"CLNS-D":{"open":{"price":25.17,"time":1527168600303},"close":{"price":25.14,"time":1527796922488}},"SND":{"open":{"price":5.71,"time":1528723800211},"close":{"price":5.73,"time":1528747200328}},"ROG":{"open":{"price":120.31,"time":1528723800756},"close":{"price":120.33,"time":1528747321288}},"KPTI":{"open":{"price":17.61,"time":1528723800534},"close":{"price":17.05,"time":1528747200458}},"ITG":{"open":{"price":22.04,"time":1528723800260},"close":{"price":21.97,"time":1528747322840}},"NHC":{"open":{"price":69.05,"time":1528723800013},"close":{"price":69.62,"time":1528747200037}},"MOSY":{"open":{"price":1.7,"time":1528723800536},"close":{"price":1.635,"time":1528747200490}},"DAVE":{"open":{"price":6.7,"time":1528723800386},"close":{"price":6.75,"time":1528747200318}},"SNHNL":{"open":{"price":25.94,"time":1528726963385},"close":{"price":25.825,"time":1528747200180}},"TGNA":{"open":{"price":10.79,"time":1528723800808},"close":{"price":11.45,"time":1528747361810}},"AVH":{"open":{"price":7.53,"time":1528723801001},"close":{"price":7.5,"time":1528747322015}},"BBY":{"open":{"price":72.45,"time":1528723809696},"close":{"price":73.64,"time":1528747337480}},"AMBC":{"open":{"price":20.31,"time":1528723800498},"close":{"price":20.93,"time":1528747200160}},"GS-D":{"open":{"price":22.92,"time":1528723800356},"close":{"price":22.97,"time":1528747321126}},"PRMW":{"open":{"price":17.26,"time":1528723800347},"close":{"price":17.25,"time":1528747200292}},"CPHI":{"open":{"price":0.25,"time":1528723800023},"close":{"price":0.2526,"time":1528747200077}},"WHR":{"open":{"price":148.86,"time":1528723800855},"close":{"price":150.68,"time":1528747323136}},"ETP":{"open":{"price":19.04,"time":1528723800153},"close":{"price":19.47,"time":1528747393461}},"MTP":{"open":{"price":0.74,"time":1528723800317},"close":{"price":0.7253,"time":1528747200184}},"BXG":{"open":{"price":21.53,"time":1528723800253},"close":{"price":21.5,"time":1528747320944}},"KF":{"open":{"price":41.32,"time":1528723961257},"close":{"price":41.34,"time":1528747321202}},"USG":{"open":{"price":42.9,"time":1528723802760},"close":{"price":43.04,"time":1528747258875}},"GUT":{"open":{"price":5.8,"time":1528723800403},"close":{"price":5.78,"time":1528747203673}},"FMX":{"open":{"price":84.5,"time":1528723800354},"close":{"price":83.05,"time":1528747325251}},"GHYG":{"open":{"price":49.25,"time":1528723800000},"close":{"price":49.33,"time":1528747200000}},"BPMC":{"open":{"price":66.48,"time":1528723800315},"close":{"price":70.33,"time":1528747200167}},"TD":{"open":{"price":57.9,"time":1528723800754},"close":{"price":57.95,"time":1528747320460}},"UGAZ":{"open":{"price":66.62,"time":1528723800131},"close":{"price":65.93,"time":1528747200519}},"NDRAW":{"open":{"price":0.6,"time":1528205624016},"close":{"price":0.5999,"time":1528228800219}},"HVT.A":{"open":{"price":19.75,"time":1528205400402},"close":{"price":21.65,"time":1528749900011}},"CAF":{"open":{"price":27.19,"time":1528723805015},"close":{"price":26.83,"time":1528747321120}},"WH#":{"open":{"price":59.8,"time":1527687324126},"close":{"price":59.5,"time":1527796822583}},"CCA":{"open":{"price":10.38,"time":1528723800029},"close":{"price":10.4,"time":1528747200045}},"BCOM":{"open":{"price":11.16,"time":1528723800628},"close":{"price":11.16,"time":1528747200169}},"YPF":{"open":{"price":18.13,"time":1528723888373},"close":{"price":17.99,"time":1528747373610}},"IMKTA":{"open":{"price":28.9,"time":1528723800479},"close":{"price":29.45,"time":1528747200350}},"KAP":{"open":{"price":26.02,"time":1528378209483},"close":{"price":26.02,"time":1528404300018}},"PNI":{"open":{"price":10.59,"time":1528723800753},"close":{"price":10.58,"time":1528747351537}},"IGVT":{"open":{"price":48.77,"time":1528723800000},"close":{"price":48.8,"time":1528747200000}},"BCACR":{"open":{"price":0.32,"time":1528469744352},"close":{"price":0.3001,"time":1528488000484}},"VR-B":{"open":{"price":25.42,"time":1528723800851},"close":{"price":25.44,"time":1528747381934}},"IZEA":{"open":{"price":1.35,"time":1528723800527},"close":{"price":1.21,"time":1528747200452}},"ANCX":{"open":{"price":29.15,"time":1528723800328},"close":{"price":29.11,"time":1528747200455}},"IFF":{"open":{"price":125.96,"time":1528723800405},"close":{"price":125.56,"time":1528747321383}},"FNI":{"open":{"price":41.08,"time":1528723800069},"close":{"price":41.16,"time":1528747200241}},"TOPS":{"open":{"price":1.05,"time":1528723800550},"close":{"price":1.14,"time":1528747200166}},"GECCM":{"open":{"price":24.85,"time":1528723800745},"close":{"price":24.84,"time":1528747200417}},"NWLI":{"open":{"price":316.44,"time":1528723800458},"close":{"price":315.25,"time":1528747200227}},"EWM":{"open":{"price":33.54,"time":1528723800070},"close":{"price":33.5,"time":1528747200348}},"DNLI":{"open":{"price":17.92,"time":1528723800322},"close":{"price":18.34,"time":1528747200168}},"IHI":{"open":{"price":204.81,"time":1528723800109},"close":{"price":205.35,"time":1528747200378}},"PDM":{"open":{"price":19.46,"time":1528723800503},"close":{"price":19.38,"time":1528747323302}},"INFI":{"open":{"price":1.89,"time":1528723800620},"close":{"price":1.85,"time":1528747200353}},"EFF":{"open":{"price":16.85,"time":1528723809604},"close":{"price":16.85,"time":1528747321221}},"CQP":{"open":{"price":34.67,"time":1528723800018},"close":{"price":35.74,"time":1528747200071}},"WMGI":{"open":{"price":24.62,"time":1528723800729},"close":{"price":24.97,"time":1528747200249}},"IDIV":{"open":{"price":13.58,"time":1528469100412},"close":{"price":13.608,"time":1528747200145}},"ARNA":{"open":{"price":48.21,"time":1528723800590},"close":{"price":48.35,"time":1528747200171}},"SAGG":{"open":{"price":32.03,"time":1528291800090},"close":{"price":32.095,"time":1528747200204}},"JAG":{"open":{"price":11.2,"time":1528723809504},"close":{"price":11.46,"time":1528747278544}},"MAV":{"open":{"price":11,"time":1528723800405},"close":{"price":11,"time":1528747320991}},"WINS":{"open":{"price":131.42,"time":1528730491499},"close":{"price":130,"time":1528747200322}},"PX":{"open":{"price":159.83,"time":1528723800657},"close":{"price":160.57,"time":1528747401353}},"MLCO":{"open":{"price":30.45,"time":1528723800712},"close":{"price":30.36,"time":1528747200220}},"PGC":{"open":{"price":35.51,"time":1528723800213},"close":{"price":34.96,"time":1528747200437}},"CVCY":{"open":{"price":21.78,"time":1528723800516},"close":{"price":21.7,"time":1528747200267}},"AROC":{"open":{"price":11.45,"time":1528723801004},"close":{"price":11.75,"time":1528747356512}},"HBP":{"open":{"price":5.21,"time":1528723800735},"close":{"price":5.35,"time":1528747200099}},"FAMI":{"open":{"price":7.5,"time":1528723800663},"close":{"price":7.78,"time":1528747200310}},"ITIC":{"open":{"price":188.37,"time":1528723800184},"close":{"price":188.23,"time":1528747200479}},"SKYW":{"open":{"price":55.1,"time":1528723800797},"close":{"price":56.75,"time":1528747200300}},"OEC":{"open":{"price":32.2,"time":1528723800501},"close":{"price":32.2,"time":1528747323090}},"CTAS":{"open":{"price":191.26,"time":1528723800390},"close":{"price":190.52,"time":1528747200045}},"L":{"open":{"price":50.56,"time":1528723800504},"close":{"price":50.03,"time":1528747321397}},"FLIO":{"open":{"price":29.22,"time":1528378200135},"close":{"price":29.163,"time":1528747200183}},"JETS":{"open":{"price":30.47,"time":1528723800082},"close":{"price":30.83,"time":1528747200281}},"OTEX":{"open":{"price":35.8,"time":1528723800466},"close":{"price":35.83,"time":1528747200327}},"ADOM":{"open":{"price":1.28,"time":1528723800503},"close":{"price":1.2,"time":1528747200441}},"ALLY-A":{"open":{"price":26.01,"time":1528723801004},"close":{"price":26.05,"time":1528747321120}},"VFMF":{"open":{"price":82.18,"time":1528723800003},"close":{"price":82.12,"time":1528747200000}},"WK":{"open":{"price":26.25,"time":1528723800853},"close":{"price":26.3,"time":1528747324790}},"RBS":{"open":{"price":7.28,"time":1528723800752},"close":{"price":7.33,"time":1528747321177}},"SUMR":{"open":{"price":1.25,"time":1528723800666},"close":{"price":1.27,"time":1528747200361}},"AP":{"open":{"price":10.1,"time":1528723809058},"close":{"price":10.3,"time":1528747323026}},"RYE":{"open":{"price":62.3,"time":1528723800149},"close":{"price":62.58,"time":1528747200312}},"PAVMZ":{"open":{"price":0.35,"time":1528731848213},"close":{"price":0.35,"time":1528747200219}},"FWRD":{"open":{"price":60.4,"time":1528723800510},"close":{"price":60.87,"time":1528747200435}},"NFLT":{"open":{"price":24.31,"time":1528723800138},"close":{"price":24.31,"time":1528747200242}},"BCPC":{"open":{"price":99.36,"time":1528723800351},"close":{"price":99.33,"time":1528747200441}},"FORK":{"open":{"price":3.55,"time":1528724000519},"close":{"price":3.55,"time":1528747200384}},"MLQD":{"open":{"price":47.28,"time":1528723800003},"close":{"price":47.322,"time":1528747200000}},"SIMO":{"open":{"price":48.78,"time":1528723800029},"close":{"price":48.66,"time":1528747200180}},"AMOT":{"open":{"price":48.39,"time":1528723800438},"close":{"price":48.42,"time":1528747200242}},"SDS":{"open":{"price":36.66,"time":1528723800144},"close":{"price":36.61,"time":1528747200466}},"DCO":{"open":{"price":34.79,"time":1528723800168},"close":{"price":35.43,"time":1528747320808}},"WSTG":{"open":{"price":14.05,"time":1528723800643},"close":{"price":14.15,"time":1528747200266}},"PSA-U":{"open":{"price":25.34,"time":1528723800710},"close":{"price":25.44,"time":1528747321515}},"EMLP":{"open":{"price":22.7,"time":1528723800113},"close":{"price":22.84,"time":1528747200342}},"ACWI":{"open":{"price":74.08,"time":1528723800716},"close":{"price":74.19,"time":1528747200441}},"HMLP-A":{"open":{"price":25.8,"time":1528464600354},"close":{"price":25.7,"time":1528747381934}},"CDC":{"open":{"price":46.32,"time":1528723800651},"close":{"price":46.3,"time":1528747200337}},"AKG":{"open":{"price":1.13,"time":1528723800029},"close":{"price":1.15,"time":1528747200072}},"COP":{"open":{"price":69.85,"time":1528723814911},"close":{"price":70.49,"time":1528747361903}},"ALCO":{"open":{"price":30.25,"time":1528723800370},"close":{"price":30.55,"time":1528747200474}},"AFSI-C":{"open":{"price":20.64,"time":1528378201005},"close":{"price":20.621,"time":1528747320894}},"TTMI":{"open":{"price":18.83,"time":1528723800770},"close":{"price":19.18,"time":1528747200488}},"BBU":{"open":{"price":40.58,"time":1528723800103},"close":{"price":40.74,"time":1528747321314}},"HSDT":{"open":{"price":10.78,"time":1528723800739},"close":{"price":11.04,"time":1528747200335}},"CCT":{"open":{"price":16.73,"time":1528723800151},"close":{"price":16.62,"time":1528747322213}},"OSIZ":{"open":{"price":25.822,"time":1528723800003},"close":{"price":25.822,"time":1528747200000}},"WCC":{"open":{"price":61.5,"time":1528723800954},"close":{"price":61.75,"time":1528747321527}},"SBS":{"open":{"price":6.5,"time":1528723800657},"close":{"price":6.41,"time":1528747320381}},"WHFBL":{"open":{"price":25.69,"time":1528738925784},"close":{"price":25.69,"time":1528747200457}},"SSFN":{"open":{"price":11.8,"time":1528723800563},"close":{"price":11.8,"time":1528747200342}},"HIMX":{"open":{"price":8.44,"time":1528723800284},"close":{"price":8.43,"time":1528747200174}},"DXLG":{"open":{"price":1.8,"time":1528723800563},"close":{"price":1.85,"time":1528747200337}},"FMF":{"open":{"price":47.87,"time":1528724242949},"close":{"price":47.883,"time":1528747200170}},"USAC":{"open":{"price":18.23,"time":1528723809959},"close":{"price":18.32,"time":1528747321748}},"CCU":{"open":{"price":25.4,"time":1528723800153},"close":{"price":25.43,"time":1528747321120}},"FCSC":{"open":{"price":2.57,"time":1528723800583},"close":{"price":2.56,"time":1528747200475}},"WBT":{"open":{"price":21.31,"time":1528723810357},"close":{"price":21.34,"time":1528747352694}},"ECA":{"open":{"price":12.44,"time":1528723855628},"close":{"price":12.78,"time":1528747303390}},"UBP-H":{"open":{"price":23.87,"time":1528723809928},"close":{"price":23.97,"time":1528749900041}},"BSCP":{"open":{"price":19.72,"time":1528723800150},"close":{"price":19.725,"time":1528747200181}},"SCE-H":{"open":{"price":26.91,"time":1528723800754},"close":{"price":26.91,"time":1528747320452}},"XVZ":{"open":{"price":18.42,"time":1528723800146},"close":{"price":18.705,"time":1528747200174}},"NTNX":{"open":{"price":56.36,"time":1528723800321},"close":{"price":56.36,"time":1528747200176}},"EAE":{"open":{"price":24.15,"time":1528464600308},"close":{"price":24.14,"time":1528488121233}},"GBT":{"open":{"price":46.4,"time":1528723800558},"close":{"price":45.8,"time":1528747200477}},"KRYS":{"open":{"price":13.96,"time":1528723800366},"close":{"price":14.69,"time":1528747200166}},"TERM":{"open":{"price":22.6,"time":1528729210024},"close":{"price":22.638,"time":1528747200179}},"RTIX":{"open":{"price":4.75,"time":1528723800276},"close":{"price":4.75,"time":1528747200187}},"IWY":{"open":{"price":79.76,"time":1528723800129},"close":{"price":79.85,"time":1528747200289}},"WPX":{"open":{"price":17.87,"time":1528723800863},"close":{"price":18.21,"time":1528747355121}},"PSO":{"open":{"price":11.82,"time":1528723809761},"close":{"price":11.92,"time":1528747422515}},"DTD":{"open":{"price":93.01,"time":1528723800096},"close":{"price":93.07,"time":1528747200241}},"BGC":{"open":{"price":30,"time":1528205400103},"close":{"price":30,"time":1528228917207}},"HSPX":{"open":{"price":51.14,"time":1528723800110},"close":{"price":50.733,"time":1528747200173}},"GPJA":{"open":{"price":24.9,"time":1528723800300},"close":{"price":24.89,"time":1528747320110}},"DCHF":{"open":{"price":25.01,"time":1528484478932},"close":{"price":25.009,"time":1528747200166}},"EMJ":{"open":{"price":11.7,"time":1528723800025},"close":{"price":11.62,"time":1528747200040}},"SFST":{"open":{"price":47.7,"time":1528723800625},"close":{"price":47.1,"time":1528747200410}},"IBCD":{"open":{"price":24.32,"time":1528723800104},"close":{"price":24.325,"time":1528747200185}},"EFA":{"open":{"price":70.67,"time":1528723800084},"close":{"price":70.86,"time":1528747200420}},"CCNE":{"open":{"price":31.07,"time":1528723800197},"close":{"price":30.7,"time":1528747200007}},"TLDH":{"open":{"price":29.26,"time":1528743592017},"close":{"price":29.222,"time":1528747200140}},"WETF":{"open":{"price":11.38,"time":1528723800514},"close":{"price":11.26,"time":1528747200364}},"IVW":{"open":{"price":166.91,"time":1528723800123},"close":{"price":167.03,"time":1528747200467}},"MDC":{"open":{"price":32.61,"time":1528723800573},"close":{"price":32.54,"time":1528747342087}},"INGN":{"open":{"price":182.46,"time":1528723800311},"close":{"price":181.43,"time":1528747200271}},"PAH":{"open":{"price":11.9,"time":1528723809760},"close":{"price":12.06,"time":1528747414439}},"AHT-G":{"open":{"price":23.63,"time":1528378200051},"close":{"price":23.69,"time":1528747320781}},"SUNW":{"open":{"price":1.15,"time":1528723800619},"close":{"price":1.13,"time":1528747200413}},"FLJH":{"open":{"price":26.26,"time":1528119000138},"close":{"price":26.431,"time":1528747200170}},"FSB":{"open":{"price":39.55,"time":1528723811313},"close":{"price":39.4,"time":1528747295914}},"TILE":{"open":{"price":23.4,"time":1528723800533},"close":{"price":23.45,"time":1528747200435}},"NJV":{"open":{"price":13.15,"time":1528723800554},"close":{"price":13.1,"time":1528747321183}},"USLM":{"open":{"price":85.15,"time":1528723800621},"close":{"price":83.9,"time":1528747200164}},"ITRI":{"open":{"price":58.9,"time":1528723800715},"close":{"price":58.6,"time":1528747200275}},"RILY":{"open":{"price":20.85,"time":1528723800559},"close":{"price":20.75,"time":1528747200431}},"CBL-D":{"open":{"price":19.61,"time":1528723800107},"close":{"price":19.64,"time":1528747323179}},"FFHL":{"open":{"price":3.54,"time":1528723800484},"close":{"price":3.53,"time":1528747200328}},"OIBR.C":{"open":{"price":5.01,"time":1528378200603},"close":{"price":5.02,"time":1528747320321}},"GS":{"open":{"price":234.62,"time":1528723800367},"close":{"price":234.09,"time":1528747226927}},"HCP":{"open":{"price":24.34,"time":1528723809491},"close":{"price":24.18,"time":1528747270289}},"TOWR":{"open":{"price":31.35,"time":1528723800753},"close":{"price":32.1,"time":1528747324775}},"DSW":{"open":{"price":24.91,"time":1528723809227},"close":{"price":25.36,"time":1528747323159}},"JPMF":{"open":{"price":24.5,"time":1528723800099},"close":{"price":24.545,"time":1528747200123}},"URBN":{"open":{"price":46.63,"time":1528723800692},"close":{"price":47.02,"time":1528747200171}},"ROYT":{"open":{"price":2.09,"time":1528723800802},"close":{"price":2.08,"time":1528747322569}},"OLBK":{"open":{"price":34.65,"time":1528723800634},"close":{"price":34.64,"time":1528747200297}},"ENB":{"open":{"price":31.23,"time":1528723910208},"close":{"price":32.26,"time":1528747323294}},"KRP":{"open":{"price":22.3,"time":1528723800401},"close":{"price":22.3,"time":1528747325318}},"APRI":{"open":{"price":0.27,"time":1528723800783},"close":{"price":0.4274,"time":1528747200360}},"MAMS":{"open":{"price":8.68,"time":1528723800553},"close":{"price":8.7,"time":1528747200338}},"LPLA":{"open":{"price":71.3,"time":1528723800148},"close":{"price":70.58,"time":1528747200214}},"EBAYL":{"open":{"price":26.31,"time":1528723800563},"close":{"price":26.35,"time":1528747200172}},"VFC":{"open":{"price":83.82,"time":1528723800859},"close":{"price":83.31,"time":1528747289798}},"FTCS":{"open":{"price":53.05,"time":1528723800405},"close":{"price":53.04,"time":1528747200253}},"FLKR":{"open":{"price":25.79,"time":1528723800113},"close":{"price":25.623,"time":1528747200196}},"DS":{"open":{"price":6.5,"time":1528723800261},"close":{"price":6.48,"time":1528747325157}},"TYPE":{"open":{"price":21.85,"time":1528723800306},"close":{"price":21.7,"time":1528747200223}},"EZT":{"open":{"price":26.11,"time":1528291800401},"close":{"price":26.25,"time":1528488121351}},"SSWN":{"open":{"price":25.4,"time":1527600600806},"close":{"price":25.54,"time":1528747325711}},"OGEN":{"open":{"price":1.63,"time":1528723800015},"close":{"price":1.51,"time":1528747200046}},"NUVA":{"open":{"price":53,"time":1528723800485},"close":{"price":53.02,"time":1528747200430}},"FEM":{"open":{"price":28.41,"time":1528723800768},"close":{"price":28.34,"time":1528747200433}},"FT":{"open":{"price":6.58,"time":1528464609316},"close":{"price":6.58,"time":1528747321860}},"NGD":{"open":{"price":2.15,"time":1528723800013},"close":{"price":2.13,"time":1528747200052}},"DFIN":{"open":{"price":17.2,"time":1528723800214},"close":{"price":17.4,"time":1528747322427}},"VNTR":{"open":{"price":18.05,"time":1528723800904},"close":{"price":18.04,"time":1528747330111}},"CEN":{"open":{"price":9.51,"time":1528723800156},"close":{"price":9.5,"time":1528747321044}},"UTSI":{"open":{"price":4.52,"time":1528723800364},"close":{"price":4.5,"time":1528747200389}},"R":{"open":{"price":68.65,"time":1528723809567},"close":{"price":71.04,"time":1528747323551}},"JAX":{"open":{"price":11.85,"time":1528723800452},"close":{"price":11.6,"time":1528747321600}},"HQBD":{"open":{"price":49.08,"time":1527600600109},"close":{"price":48.92,"time":1528747200100}},"BKC":{"open":{"price":25.7,"time":1528723800114},"close":{"price":25.71,"time":1528747200246}},"OXLC":{"open":{"price":10.59,"time":1528723800667},"close":{"price":10.565,"time":1528747200485}},"CFG":{"open":{"price":42.23,"time":1528723800113},"close":{"price":41.85,"time":1528747252585}},"BRGL":{"open":{"price":27.41,"time":1528723800004},"close":{"price":27.41,"time":1528747200000}},"VSLR":{"open":{"price":3.95,"time":1528723800859},"close":{"price":3.95,"time":1528747321653}},"ROKU":{"open":{"price":39.66,"time":1528723800686},"close":{"price":41.46,"time":1528747200471}},"RGSE":{"open":{"price":1.19,"time":1528723800356},"close":{"price":1.125,"time":1528747200365}},"VICR":{"open":{"price":49.75,"time":1528723800367},"close":{"price":47.2,"time":1528747200253}},"CIT":{"open":{"price":52.29,"time":1528723800103},"close":{"price":51.99,"time":1528747322145}},"LNG":{"open":{"price":66.12,"time":1528723800019},"close":{"price":65.78,"time":1528747200054}},"GSL-B":{"open":{"price":24.62,"time":1528723800452},"close":{"price":24.62,"time":1528747325424}},"SFHY":{"open":{"price":49.37,"time":1528723800004},"close":{"price":49.67,"time":1528747200000}},"SCTO":{"open":{"price":26.91,"time":1528119000080},"close":{"price":27.049,"time":1528747200130}},"OMAB":{"open":{"price":38.76,"time":1528723800509},"close":{"price":39.22,"time":1528747200259}},"KNDI":{"open":{"price":4.2,"time":1528723800153},"close":{"price":4.1,"time":1528747200294}},"SON":{"open":{"price":53.23,"time":1528723809898},"close":{"price":53.36,"time":1528747321741}},"PMBC":{"open":{"price":9.8,"time":1528723800533},"close":{"price":9.9,"time":1528747200312}},"TRN":{"open":{"price":34.62,"time":1528723809920},"close":{"price":35.02,"time":1528747327912}},"BRX":{"open":{"price":16.99,"time":1528723800152},"close":{"price":17.2,"time":1528747291038}},"EDI":{"open":{"price":13.5,"time":1528723800309},"close":{"price":13.46,"time":1528747323213}},"EEFT":{"open":{"price":85,"time":1528723800297},"close":{"price":84.88,"time":1528747200184}},"AEG":{"open":{"price":6.37,"time":1528723860823},"close":{"price":6.41,"time":1528747501451}},"SLY":{"open":{"price":148.11,"time":1528723800085},"close":{"price":148.55,"time":1528747200314}},"CLY":{"open":{"price":57.77,"time":1528723800090},"close":{"price":57.8,"time":1528747200198}},"ADXS":{"open":{"price":1.95,"time":1528723800765},"close":{"price":1.85,"time":1528747200359}},"ACP":{"open":{"price":13.98,"time":1528723801004},"close":{"price":13.96,"time":1528747325013}},"USAI":{"open":{"price":25.759,"time":1528726940699},"close":{"price":26.134,"time":1528747200146}},"ERA":{"open":{"price":12.82,"time":1528723800456},"close":{"price":12.96,"time":1528747321014}},"DE":{"open":{"price":156.87,"time":1528723800161},"close":{"price":156.68,"time":1528747281680}},"DRIP":{"open":{"price":6.69,"time":1528723800111},"close":{"price":6.45,"time":1528747200443}},"JPM+":{"open":{"price":68.07,"time":1528291810510},"close":{"price":70.84,"time":1528747320451}},"NFBK":{"open":{"price":16.76,"time":1528723800444},"close":{"price":16.74,"time":1528747200315}},"MA":{"open":{"price":200.61,"time":1528723800509},"close":{"price":198.49,"time":1528747258323}},"LMFAW":{"open":{"price":0.0601,"time":1528209188778},"close":{"price":0.0601,"time":1528228800313}},"DZSI":{"open":{"price":10.3,"time":1528723800409},"close":{"price":10.12,"time":1528747200379}},"CMRE-B":{"open":{"price":23.82,"time":1528723800203},"close":{"price":23.95,"time":1528747321128}},"PNRG":{"open":{"price":68.65,"time":1528723800371},"close":{"price":69.95,"time":1528747200398}},"EEMD":{"open":{"price":24.81,"time":1528723800088},"close":{"price":24.81,"time":1528747200182}},"IXP":{"open":{"price":56.6,"time":1528723800090},"close":{"price":56.882,"time":1528747200321}},"HYUP":{"open":{"price":48.8,"time":1528378200086},"close":{"price":48.873,"time":1528747200138}},"FNF":{"open":{"price":37.91,"time":1528723800217},"close":{"price":37.79,"time":1528747415329}},"CMG":{"open":{"price":452.82,"time":1528723800104},"close":{"price":466.64,"time":1528747323272}},"CIO-A":{"open":{"price":23.68,"time":1527168600303},"close":{"price":24.391,"time":1528747381943}},"SUN":{"open":{"price":26.19,"time":1528723800757},"close":{"price":26.53,"time":1528747325553}},"DTRM":{"open":{"price":1.59,"time":1528723800455},"close":{"price":1.64,"time":1528747200375}},"EAF":{"open":{"price":19.84,"time":1528723800252},"close":{"price":20.13,"time":1528747321294}},"MCN":{"open":{"price":7.63,"time":1528723809561},"close":{"price":7.64,"time":1528747243144}},"CDTI":{"open":{"price":0.6497,"time":1528723800265},"close":{"price":0.67,"time":1528747200264}},"XRAY":{"open":{"price":42.78,"time":1528723800263},"close":{"price":43.4,"time":1528747200368}},"HNDL":{"open":{"price":24.49,"time":1528723800594},"close":{"price":24.26,"time":1528747200446}},"RLY":{"open":{"price":27.1,"time":1528723800098},"close":{"price":27.24,"time":1528747200060}},"MKC":{"open":{"price":103.87,"time":1528723800456},"close":{"price":105.17,"time":1528747321061}},"ABAC":{"open":{"price":2.37,"time":1528723800569},"close":{"price":2.35,"time":1528747200309}},"ENLK":{"open":{"price":16.83,"time":1528723800207},"close":{"price":16.94,"time":1528747325272}},"ALG":{"open":{"price":94.37,"time":1528723810037},"close":{"price":94.51,"time":1528747274594}},"PLG":{"open":{"price":0.1065,"time":1528723800014},"close":{"price":0.0901,"time":1528747200050}},"KXI":{"open":{"price":48.98,"time":1528723800069},"close":{"price":49.23,"time":1528747200207}},"LQDI":{"open":{"price":25.02,"time":1528723800000},"close":{"price":24.949,"time":1528747200000}},"ZOES":{"open":{"price":9.35,"time":1528723800952},"close":{"price":9.14,"time":1528747321373}},"IPKW":{"open":{"price":38.56,"time":1528723800750},"close":{"price":38.61,"time":1528747200381}},"BTA":{"open":{"price":11.34,"time":1528723800111},"close":{"price":11.3,"time":1528747320752}},"HTD":{"open":{"price":22.47,"time":1528723800306},"close":{"price":22.45,"time":1528747320916}},"NVFY":{"open":{"price":1.82,"time":1528723800441},"close":{"price":1.8,"time":1528747200431}},"NVMM":{"open":{"price":2.08,"time":1528723800691},"close":{"price":1.85,"time":1528747200454}},"XRLV":{"open":{"price":35.07,"time":1528723800118},"close":{"price":34.9,"time":1528747200202}},"AXJV":{"open":{"price":37.7,"time":1528378200071},"close":{"price":37.437,"time":1528747200179}},"ETHO":{"open":{"price":36.38,"time":1528723800134},"close":{"price":36.366,"time":1528747200163}},"SAN-B":{"open":{"price":24.44,"time":1528464600808},"close":{"price":24.25,"time":1528747381942}},"C-S":{"open":{"price":26.25,"time":1528723800253},"close":{"price":26.25,"time":1528747406114}},"WNEB":{"open":{"price":10.95,"time":1528723800778},"close":{"price":10.85,"time":1528747200392}},"QCLN":{"open":{"price":19.96,"time":1528723800518},"close":{"price":20.06,"time":1528747200172}},"USO":{"open":{"price":13.17,"time":1528723800087},"close":{"price":13.36,"time":1528747200524}},"HGI":{"open":{"price":17.23,"time":1528723800089},"close":{"price":17.325,"time":1528747200180}},"SHW":{"open":{"price":397.58,"time":1528723800657},"close":{"price":398.52,"time":1528747323507}},"JJGB":{"open":{"price":52.12,"time":1528724588335},"close":{"price":51.75,"time":1528747200139}},"DWLD":{"open":{"price":27.29,"time":1528723800699},"close":{"price":27.21,"time":1528747200360}},"QCRH":{"open":{"price":49.1,"time":1528723800446},"close":{"price":48.25,"time":1528747200385}},"ARWR":{"open":{"price":10.27,"time":1528723800004},"close":{"price":11.11,"time":1528747200163}},"SBSI":{"open":{"price":35.35,"time":1528723800357},"close":{"price":34.89,"time":1528747200473}},"PKBK":{"open":{"price":22.2,"time":1528723800504},"close":{"price":22.4,"time":1528747200377}},"BLCM":{"open":{"price":8.49,"time":1528723800319},"close":{"price":9.52,"time":1528747200247}},"GBDC":{"open":{"price":18.31,"time":1528723800328},"close":{"price":18.4,"time":1528747200473}},"SPVM":{"open":{"price":28.74,"time":1528723800003},"close":{"price":28.74,"time":1528747200000}},"DNBF":{"open":{"price":35.35,"time":1528723800732},"close":{"price":35.75,"time":1528747200427}},"ASRV":{"open":{"price":4.25,"time":1528723800312},"close":{"price":4.25,"time":1528747200175}},"THRM":{"open":{"price":37.15,"time":1528723800527},"close":{"price":37.225,"time":1528747200213}},"CYTX":{"open":{"price":2.35,"time":1528723800430},"close":{"price":2.37,"time":1528747200162}},"MCC":{"open":{"price":3.41,"time":1528723800559},"close":{"price":3.41,"time":1528747325426}},"BANFP":{"open":{"price":27.69,"time":1528398905116},"close":{"price":27.65,"time":1528401600367}},"JPSE":{"open":{"price":31.8,"time":1528723800106},"close":{"price":31.74,"time":1528747200143}},"CXSE":{"open":{"price":90.85,"time":1528723800655},"close":{"price":90.99,"time":1528747200400}},"TGC":{"open":{"price":0.6499,"time":1528723800015},"close":{"price":0.6774,"time":1528747200027}},"WLH":{"open":{"price":25.05,"time":1528723800853},"close":{"price":24.9,"time":1528747321740}},"MPAA":{"open":{"price":21.92,"time":1528723800473},"close":{"price":22.05,"time":1528747200394}},"EHTH":{"open":{"price":22.44,"time":1528723800552},"close":{"price":22.45,"time":1528747200238}},"BHACR":{"open":{"price":0.1201,"time":1528746997793},"close":{"price":0.12,"time":1528747200173}},"PACQU":{"open":{"price":10.25,"time":1528385781040},"close":{"price":10.29,"time":1528401600371}},"GAINO":{"open":{"price":25.26,"time":1528464600553},"close":{"price":25.26,"time":1528488000220}},"SMCP":{"open":{"price":26.84,"time":1528741964554},"close":{"price":26.84,"time":1528747200434}},"AKCA":{"open":{"price":21.88,"time":1528723800464},"close":{"price":22.03,"time":1528747200164}},"DLTR":{"open":{"price":82.5,"time":1528723800661},"close":{"price":83.95,"time":1528747200454}},"XON":{"open":{"price":16.92,"time":1528723800904},"close":{"price":17.06,"time":1528747324806}},"NSPR+":{"open":{"price":0.0094,"time":1528723800014},"close":{"price":0.0094,"time":1528747200028}},"TELL":{"open":{"price":10.72,"time":1528723800568},"close":{"price":10.94,"time":1528747200270}},"LUV":{"open":{"price":50.89,"time":1528723880437},"close":{"price":50.98,"time":1528747229579}},"RAND":{"open":{"price":2.5,"time":1528306167054},"close":{"price":2.48,"time":1528315200577}},"SRAX":{"open":{"price":4.2,"time":1528723800442},"close":{"price":4.3,"time":1528747200162}},"EEX":{"open":{"price":21.05,"time":1528723840362},"close":{"price":20.9,"time":1528747323293}},"HEWL":{"open":{"price":26.01,"time":1528291800111},"close":{"price":26.376,"time":1528747200226}},"SPB":{"open":{"price":81.8,"time":1528723800805},"close":{"price":80.5,"time":1528747321645}},"NITE":{"open":{"price":14.56,"time":1528723977179},"close":{"price":14.02,"time":1528747200403}},"SJNK":{"open":{"price":27.41,"time":1528723800098},"close":{"price":27.43,"time":1528747200330}},"BWG":{"open":{"price":11.55,"time":1528723800105},"close":{"price":11.53,"time":1528747323176}},"HLF":{"open":{"price":53.3,"time":1528723800353},"close":{"price":53.09,"time":1528747324355}},"LOV":{"open":{"price":12.12,"time":1528723800016},"close":{"price":11.97,"time":1528747200024}},"DDR-A":{"open":{"price":24.5,"time":1528723809263},"close":{"price":24.61,"time":1528747321194}},"TTAI":{"open":{"price":27.842,"time":1528723800000},"close":{"price":28.02,"time":1528747200000}},"EXFO":{"open":{"price":3.5,"time":1528724328613},"close":{"price":3.4,"time":1528747200468}},"BJZ":{"open":{"price":14.84,"time":1528464609483},"close":{"price":14.84,"time":1528747323055}},"VAC":{"open":{"price":122.13,"time":1528723800808},"close":{"price":122.01,"time":1528747321729}},"CRZO":{"open":{"price":26.67,"time":1528723800744},"close":{"price":27.375,"time":1528747200483}},"WBIH":{"open":{"price":24.25,"time":1528723800140},"close":{"price":24.32,"time":1528747200162}},"XFLT":{"open":{"price":9.23,"time":1528464600952},"close":{"price":9.34,"time":1528747321611}},"LRN":{"open":{"price":16.51,"time":1528723800556},"close":{"price":16.69,"time":1528747321404}},"GPT":{"open":{"price":27.61,"time":1528723800406},"close":{"price":27.59,"time":1528747325317}},"RFFC":{"open":{"price":34.76,"time":1528474220848},"close":{"price":35.035,"time":1528747200185}},"SFLY":{"open":{"price":96.53,"time":1528723800697},"close":{"price":96.99,"time":1528747200160}},"CMS-B":{"open":{"price":101.9,"time":1528378273983},"close":{"price":101.82,"time":1528488137267}},"PAVM":{"open":{"price":1.04,"time":1528723800389},"close":{"price":1.02,"time":1528747200241}},"HONE":{"open":{"price":18.86,"time":1528723800633},"close":{"price":18.69,"time":1528747200439}},"CLDX":{"open":{"price":0.67,"time":1528723800589},"close":{"price":0.6647,"time":1528747200318}},"VEGA":{"open":{"price":31.47,"time":1528393971741},"close":{"price":31.574,"time":1528747200137}},"XSLV":{"open":{"price":48.93,"time":1528723800110},"close":{"price":48.9,"time":1528747200299}},"RSG":{"open":{"price":68.48,"time":1528723800707},"close":{"price":68.72,"time":1528747342700}},"TGH":{"open":{"price":16.55,"time":1528723800753},"close":{"price":16.65,"time":1528747323121}},"RVLT":{"open":{"price":4.03,"time":1528723800338},"close":{"price":4.07,"time":1528747200297}},"BWINB":{"open":{"price":23.5,"time":1528723800390},"close":{"price":23.8,"time":1528747200401}},"RAIL":{"open":{"price":16.91,"time":1528723800489},"close":{"price":16.73,"time":1528747200170}},"NBIX":{"open":{"price":99.06,"time":1528723800315},"close":{"price":99.16,"time":1528747200363}},"C+A":{"open":{"price":0.02,"time":1527600600257},"close":{"price":0.01,"time":1528749900015}},"SONA":{"open":{"price":17.29,"time":1528723800539},"close":{"price":17.23,"time":1528747200408}},"RVEN":{"open":{"price":4.14,"time":1528723800569},"close":{"price":4.1,"time":1528747200386}},"HABT":{"open":{"price":9.8,"time":1528723800233},"close":{"price":9.75,"time":1528747200297}},"OIH":{"open":{"price":26.94,"time":1528723800104},"close":{"price":27,"time":1528747200408}},"ABR-A":{"open":{"price":25.7,"time":1528723801001},"close":{"price":25.7,"time":1528747381941}},"HEDJ":{"open":{"price":66.13,"time":1528723800079},"close":{"price":66.53,"time":1528747200334}},"DNR":{"open":{"price":4.3,"time":1528723800251},"close":{"price":4.35,"time":1528747437298}},"IMH":{"open":{"price":9.11,"time":1528723800014},"close":{"price":9.88,"time":1528747200029}},"NRP":{"open":{"price":32.45,"time":1528723800457},"close":{"price":32.6,"time":1528747323089}},"HZNP":{"open":{"price":17.26,"time":1528723800392},"close":{"price":17.96,"time":1528747200347}},"IUSB":{"open":{"price":49.1,"time":1528723800478},"close":{"price":49.12,"time":1528747200304}},"MCFT":{"open":{"price":30.5,"time":1528723800286},"close":{"price":30.11,"time":1528747200219}},"LEMB":{"open":{"price":45.58,"time":1528723800104},"close":{"price":45.58,"time":1528747200182}},"VR":{"open":{"price":67.82,"time":1528723800854},"close":{"price":67.85,"time":1528747323133}},"TLP":{"open":{"price":37.66,"time":1528723800859},"close":{"price":38.27,"time":1528747322602}},"NUV":{"open":{"price":9.55,"time":1528723800652},"close":{"price":9.59,"time":1528747321107}},"RNEM":{"open":{"price":52.67,"time":1528723800237},"close":{"price":52.67,"time":1528747200426}},"JCOM":{"open":{"price":86.94,"time":1528723800426},"close":{"price":87.23,"time":1528747200374}},"MBG":{"open":{"price":25.28,"time":1528723800077},"close":{"price":25.261,"time":1528747200217}},"RMGN":{"open":{"price":1.23,"time":1528723800482},"close":{"price":1.22,"time":1528747200324}},"INCY":{"open":{"price":71.27,"time":1528723800711},"close":{"price":69.36,"time":1528747200307}},"BECN":{"open":{"price":43.77,"time":1528723800520},"close":{"price":44.92,"time":1528747200129}},"SMFG":{"open":{"price":8.35,"time":1528723800705},"close":{"price":8.33,"time":1528747320396}},"SID":{"open":{"price":2.23,"time":1528723884006},"close":{"price":2.15,"time":1528747323451}},"MBUU":{"open":{"price":44.85,"time":1528723800585},"close":{"price":43.85,"time":1528747200465}},"EWL":{"open":{"price":33.83,"time":1528723800100},"close":{"price":33.92,"time":1528747200362}},"TRK":{"open":{"price":17.33,"time":1528723800802},"close":{"price":17.32,"time":1528747323127}},"LOW":{"open":{"price":100.44,"time":1528723919218},"close":{"price":100.5,"time":1528747434301}},"PRNT":{"open":{"price":25.47,"time":1528723800004},"close":{"price":25.7,"time":1528747200000}},"EACQ":{"open":{"price":10.3,"time":1528464600439},"close":{"price":10.25,"time":1528488000205}},"EXTR":{"open":{"price":8.75,"time":1528723800303},"close":{"price":9,"time":1528747200485}},"RTRX":{"open":{"price":27.7,"time":1528723800680},"close":{"price":27.44,"time":1528747200172}},"EAST":{"open":{"price":7.01,"time":1528723800488},"close":{"price":7.06,"time":1528747200326}},"BBGI":{"open":{"price":11.5,"time":1528723800651},"close":{"price":11.6,"time":1528747200436}},"HEEM":{"open":{"price":26.71,"time":1528723800000},"close":{"price":26.77,"time":1528747200000}},"GLUU":{"open":{"price":5.6,"time":1528723800543},"close":{"price":5.51,"time":1528747200219}},"DGRW":{"open":{"price":42.48,"time":1528723800487},"close":{"price":42.43,"time":1528747200361}},"SOHOK":{"open":{"price":25.79,"time":1528723800003},"close":{"price":25.79,"time":1528747200345}},"HRL":{"open":{"price":36.26,"time":1528723800405},"close":{"price":36.61,"time":1528747450689}},"GTO":{"open":{"price":51.63,"time":1528723800106},"close":{"price":51.67,"time":1528747200154}},"SIG":{"open":{"price":55.36,"time":1528723800706},"close":{"price":56.53,"time":1528747336639}},"RILYZ":{"open":{"price":25.195,"time":1528725876342},"close":{"price":25.18,"time":1528747200455}},"PEGA":{"open":{"price":62.35,"time":1528723800438},"close":{"price":62.1,"time":1528747200486}},"MRTN":{"open":{"price":23.45,"time":1528723800688},"close":{"price":23.8,"time":1528747200223}},"ALB":{"open":{"price":95.45,"time":1528723800069},"close":{"price":95.37,"time":1528747320946}},"UTG":{"open":{"price":28.15,"time":1528723800019},"close":{"price":28.15,"time":1528747200047}},"RWJ":{"open":{"price":75.63,"time":1528723800137},"close":{"price":76.18,"time":1528747200253}},"NTRA":{"open":{"price":12.29,"time":1528723800328},"close":{"price":12.41,"time":1528747200228}},"GNRX":{"open":{"price":25.27,"time":1528723800430},"close":{"price":25.27,"time":1528747200447}},"ALLE":{"open":{"price":81.13,"time":1528723800104},"close":{"price":81.26,"time":1528747320879}},"IBDR":{"open":{"price":23.21,"time":1528723800083},"close":{"price":23.208,"time":1528747200161}},"TEVA":{"open":{"price":23.26,"time":1528723800857},"close":{"price":23.19,"time":1528747344533}},"ADRE":{"open":{"price":43.61,"time":1528723800296},"close":{"price":43.52,"time":1528747200399}},"STKS":{"open":{"price":2.53,"time":1528723800277},"close":{"price":2.45,"time":1528747200385}},"NGL":{"open":{"price":11.95,"time":1528723800503},"close":{"price":12.4,"time":1528747325374}},"QSY":{"open":{"price":84.45,"time":1528723800096},"close":{"price":84.903,"time":1528747200163}},"SLG-I":{"open":{"price":25.35,"time":1527687000763},"close":{"price":25.68,"time":1528747325646}},"SCHH":{"open":{"price":41.1,"time":1528723800116},"close":{"price":41.01,"time":1528747200438}},"IDN":{"open":{"price":2.29,"time":1528723800014},"close":{"price":2.3,"time":1528747200029}},"SPXX":{"open":{"price":18.55,"time":1528723800807},"close":{"price":18.76,"time":1528747321296}},"HTUS":{"open":{"price":27.49,"time":1528723800147},"close":{"price":27.536,"time":1528747200181}},"IPOA":{"open":{"price":10.07,"time":1528723800457},"close":{"price":10.05,"time":1528747321599}},"BVN":{"open":{"price":15.78,"time":1528723800051},"close":{"price":15.86,"time":1528747324135}},"BB":{"open":{"price":12.08,"time":1528723845563},"close":{"price":12.07,"time":1528747248966}},"DNKN":{"open":{"price":67.25,"time":1528723800688},"close":{"price":67.08,"time":1528747200237}},"TLT":{"open":{"price":119.09,"time":1528723800507},"close":{"price":119.31,"time":1528747200479}},"VEU":{"open":{"price":54.49,"time":1528723800095},"close":{"price":54.61,"time":1528747200489}},"SAM":{"open":{"price":259,"time":1528723800656},"close":{"price":263.95,"time":1528747323414}},"ESE":{"open":{"price":58.55,"time":1528723800403},"close":{"price":58.5,"time":1528747321270}},"STT-C":{"open":{"price":25.32,"time":1528464600702},"close":{"price":25.26,"time":1528747320398}},"HFWA":{"open":{"price":33.8,"time":1528723800156},"close":{"price":33.7,"time":1528747200325}},"BGNE":{"open":{"price":218.11,"time":1528723800282},"close":{"price":199.98,"time":1528747200214}},"AMRS":{"open":{"price":5.41,"time":1528723800225},"close":{"price":5.3,"time":1528747200432}},"AMPE":{"open":{"price":1.86,"time":1528723800019},"close":{"price":1.88,"time":1528747200077}},"TR":{"open":{"price":29.1,"time":1528723800751},"close":{"price":29.2,"time":1528747324779}},"FIHD":{"open":{"price":164.78,"time":1528723800088},"close":{"price":165.89,"time":1528747200144}},"VFLQ":{"open":{"price":82.42,"time":1528723800000},"close":{"price":82.397,"time":1528747200000}},"DJCI":{"open":{"price":16.54,"time":1528479086945},"close":{"price":16.495,"time":1528747200009}},"WBIC":{"open":{"price":23.16,"time":1528723811367},"close":{"price":23.242,"time":1528747200143}},"DBS":{"open":{"price":25.72,"time":1528723800125},"close":{"price":25.848,"time":1528747200204}},"IRR":{"open":{"price":6.38,"time":1528723800353},"close":{"price":6.39,"time":1528747320937}},"MRRL":{"open":{"price":15.68,"time":1528723800098},"close":{"price":15.629,"time":1528747200203}},"FSNN":{"open":{"price":3.95,"time":1528723800238},"close":{"price":3.77,"time":1528747200442}},"ANET":{"open":{"price":273.75,"time":1528723800058},"close":{"price":271.68,"time":1528747350499}},"MARA":{"open":{"price":1.26,"time":1528723800442},"close":{"price":1.2,"time":1528747200349}},"COF-C":{"open":{"price":26,"time":1528723800160},"close":{"price":25.99,"time":1528747323184}},"XTL":{"open":{"price":72.4,"time":1528723800138},"close":{"price":72.526,"time":1528747200204}},"STT-E":{"open":{"price":26.55,"time":1528723800714},"close":{"price":26.59,"time":1528747446195}},"USAS":{"open":{"price":3.53,"time":1528723800015},"close":{"price":3.48,"time":1528747200028}},"GSB":{"open":{"price":3.86,"time":1528723800017},"close":{"price":3.85,"time":1528747200041}},"POWI":{"open":{"price":76.2,"time":1528723800792},"close":{"price":76.05,"time":1528747200481}},"MCHX":{"open":{"price":2.71,"time":1528723800411},"close":{"price":2.77,"time":1528747200460}},"PSA-E":{"open":{"price":24.55,"time":1528464600658},"close":{"price":24.471,"time":1528747321514}},"FV":{"open":{"price":30.73,"time":1528723800553},"close":{"price":30.71,"time":1528747200304}},"WIW":{"open":{"price":11.05,"time":1528723800905},"close":{"price":11.04,"time":1528747325703}},"GGN-B":{"open":{"price":23.43,"time":1528739803282},"close":{"price":23.42,"time":1528747200037}},"FXC":{"open":{"price":75.83,"time":1528723800127},"close":{"price":75.96,"time":1528747200314}},"NSS":{"open":{"price":25.76,"time":1528723800605},"close":{"price":25.97,"time":1528747321487}},"OIA":{"open":{"price":7.52,"time":1528723800656},"close":{"price":7.47,"time":1528747321135}},"EZPW":{"open":{"price":13.4,"time":1528723800579},"close":{"price":13.2,"time":1528747200430}},"TRNS":{"open":{"price":20.35,"time":1528723800723},"close":{"price":20.15,"time":1528747200347}},"IVTY":{"open":{"price":3.7,"time":1528723800159},"close":{"price":3.65,"time":1528747200439}},"OAS":{"open":{"price":12.6,"time":1528723800603},"close":{"price":12.87,"time":1528747391893}},"MOH":{"open":{"price":88.1,"time":1528723800653},"close":{"price":90.84,"time":1528747323593}},"VUG":{"open":{"price":152.86,"time":1528723800095},"close":{"price":153.03,"time":1528747200439}},"FARO":{"open":{"price":56.55,"time":1528723800540},"close":{"price":56.5,"time":1528747200213}},"NPV":{"open":{"price":12.29,"time":1528723800501},"close":{"price":12.331,"time":1528747486010}},"ULE":{"open":{"price":16.5,"time":1528727122974},"close":{"price":16.44,"time":1528747200186}},"PLPC":{"open":{"price":76.77,"time":1528723800367},"close":{"price":77.81,"time":1528747200437}},"BK":{"open":{"price":57.64,"time":1528723889471},"close":{"price":57.7,"time":1528747311064}},"HURN":{"open":{"price":40.9,"time":1528723800548},"close":{"price":40.65,"time":1528747200440}},"AAT":{"open":{"price":37.22,"time":1528723801005},"close":{"price":37.31,"time":1528747322013}},"GRMN":{"open":{"price":61.81,"time":1528723800338},"close":{"price":62.26,"time":1528747200488}},"RYB":{"open":{"price":19.4,"time":1528723800756},"close":{"price":19.74,"time":1528747321306}},"PAG":{"open":{"price":50.91,"time":1528723800803},"close":{"price":50.9,"time":1528747323793}},"ECCX":{"open":{"price":24.7,"time":1528119009307},"close":{"price":24.65,"time":1528749900013}},"OZRK":{"open":{"price":49.94,"time":1528723800595},"close":{"price":49.21,"time":1528747200412}},"UNF":{"open":{"price":182.8,"time":1528723800856},"close":{"price":182.85,"time":1528747321653}},"DXGE":{"open":{"price":31.99,"time":1528723800571},"close":{"price":32.19,"time":1528747200259}},"PXLG":{"open":{"price":51.61,"time":1528723800104},"close":{"price":51.35,"time":1528747200207}},"SDIV":{"open":{"price":21.01,"time":1528723800097},"close":{"price":21.05,"time":1528747200425}},"POL":{"open":{"price":43.79,"time":1528723809684},"close":{"price":43.74,"time":1528747321702}},"GE":{"open":{"price":14,"time":1528723814568},"close":{"price":13.98,"time":1528747287292}},"LMRK":{"open":{"price":13.5,"time":1528723800528},"close":{"price":13.5,"time":1528747200262}},"VGFO":{"open":{"price":26.91,"time":1528205400120},"close":{"price":27.273,"time":1528747200133}},"JSMD":{"open":{"price":43.77,"time":1528723800414},"close":{"price":43.38,"time":1528747200162}},"ZXIET":{"open":{"price":100,"time":1528810200007},"close":{"price":100,"time":1528747200022}},"NCA":{"open":{"price":9.46,"time":1528723800605},"close":{"price":9.48,"time":1528747321865}},"OVBC":{"open":{"price":51.8,"time":1528723800184},"close":{"price":50.2,"time":1528747200469}},"JBT":{"open":{"price":94.35,"time":1528723800259},"close":{"price":94.1,"time":1528747322841}},"SHIPW":{"open":{"price":0.085,"time":1528387021554},"close":{"price":0.087,"time":1528401600515}},"DFS":{"open":{"price":75.21,"time":1528723800165},"close":{"price":75.27,"time":1528747347273}},"BSCN":{"open":{"price":20.2,"time":1528723800092},"close":{"price":20.18,"time":1528747200212}},"WMCR":{"open":{"price":36.11,"time":1528723800118},"close":{"price":36.905,"time":1528747200220}},"AFSI-D":{"open":{"price":21.41,"time":1528464601006},"close":{"price":21.25,"time":1528747320894}},"CECE":{"open":{"price":6.37,"time":1528723800303},"close":{"price":6.32,"time":1528747200418}},"LEVL":{"open":{"price":27.6,"time":1528723800484},"close":{"price":27.75,"time":1528747200451}},"B":{"open":{"price":59.55,"time":1528723800103},"close":{"price":59.99,"time":1528747325060}},"UEC":{"open":{"price":1.74,"time":1528723800016},"close":{"price":1.67,"time":1528747200050}},"JPIN":{"open":{"price":60.75,"time":1528723800117},"close":{"price":60.78,"time":1528747200242}},"CMDY":{"open":{"price":52.05,"time":1528731946120},"close":{"price":51.75,"time":1528747200147}},"HBB":{"open":{"price":26.82,"time":1528723800304},"close":{"price":27.56,"time":1528747324354}},"ESV":{"open":{"price":6.6,"time":1528723800305},"close":{"price":6.66,"time":1528747399761}},"VNM":{"open":{"price":17.56,"time":1528723800112},"close":{"price":17.48,"time":1528747200416}},"BPMX":{"open":{"price":0.2685,"time":1528723800021},"close":{"price":0.2524,"time":1528747200091}},"CENX":{"open":{"price":17.19,"time":1528723800737},"close":{"price":17.17,"time":1528747200383}},"YTEN":{"open":{"price":1.61,"time":1528723800268},"close":{"price":1.4,"time":1528747200482}},"FCNCA":{"open":{"price":442,"time":1528723800657},"close":{"price":437.58,"time":1528747200437}},"CHFS":{"open":{"price":2.7,"time":1528723800265},"close":{"price":2.73,"time":1528747200321}},"OGS":{"open":{"price":70.69,"time":1528723800654},"close":{"price":69.73,"time":1528747321112}},"COMT":{"open":{"price":39.16,"time":1528723800591},"close":{"price":39.18,"time":1528747200367}},"FDBC":{"open":{"price":59.5,"time":1528723800738},"close":{"price":57.8,"time":1528747200166}},"LEE":{"open":{"price":2.4,"time":1528723800404},"close":{"price":2.4,"time":1528747323358}},"CBL":{"open":{"price":5.73,"time":1528723800153},"close":{"price":5.81,"time":1528747294408}},"FLO":{"open":{"price":20.79,"time":1528723800359},"close":{"price":20.97,"time":1528747322237}},"GBCI":{"open":{"price":41.34,"time":1528723800028},"close":{"price":40.87,"time":1528747200300}},"FHB":{"open":{"price":30.99,"time":1528723800405},"close":{"price":30.94,"time":1528747200237}},"PNTR":{"open":{"price":13.4,"time":1528723800511},"close":{"price":13.3,"time":1528747200182}},"WFC-O":{"open":{"price":24.71,"time":1528723800852},"close":{"price":24.59,"time":1528747320501}},"NUMG":{"open":{"price":32.13,"time":1528723800000},"close":{"price":32.12,"time":1528747200000}},"BP":{"open":{"price":46.98,"time":1528723828125},"close":{"price":47.12,"time":1528747249803}},"GASX":{"open":{"price":19.93,"time":1528723800112},"close":{"price":18.989,"time":1528747200292}},"WPS":{"open":{"price":39.72,"time":1528744258194},"close":{"price":39.66,"time":1528747200199}},"LGI":{"open":{"price":18.66,"time":1528723800252},"close":{"price":18.66,"time":1528747322206}},"VQT":{"open":{"price":166.43,"time":1528745513493},"close":{"price":166.32,"time":1528747200213}},"MB":{"open":{"price":39.2,"time":1528723800501},"close":{"price":38.9,"time":1528747200476}},"GVI":{"open":{"price":107.31,"time":1528723800004},"close":{"price":107.39,"time":1528747200000}},"BSJM":{"open":{"price":24.57,"time":1528723800122},"close":{"price":24.57,"time":1528747200272}},"BCOV":{"open":{"price":10.1,"time":1528723800560},"close":{"price":10.2,"time":1528747200249}},"OXBR":{"open":{"price":1.95,"time":1528723800612},"close":{"price":1.775,"time":1528747200288}},"CODA":{"open":{"price":3.9,"time":1528723800267},"close":{"price":3.99,"time":1528747200443}},"EURZ":{"open":{"price":24.203,"time":1528723800004},"close":{"price":24.203,"time":1528747200000}},"SSNT":{"open":{"price":4.03,"time":1528741858585},"close":{"price":4.02,"time":1528747200341}},"RMR":{"open":{"price":78.3,"time":1528723800263},"close":{"price":76.15,"time":1528747200356}},"WBAI":{"open":{"price":18.37,"time":1528723800918},"close":{"price":17.55,"time":1528747322912}},"ONCE":{"open":{"price":78.12,"time":1528723800201},"close":{"price":75.88,"time":1528747200311}},"CPG":{"open":{"price":7.65,"time":1528723800151},"close":{"price":7.67,"time":1528747325178}},"GMS":{"open":{"price":29.76,"time":1528723800305},"close":{"price":29.63,"time":1528747320858}},"FLTB":{"open":{"price":49.42,"time":1528723800131},"close":{"price":49.42,"time":1528747200214}},"MFA-B":{"open":{"price":25.4,"time":1528205409537},"close":{"price":25.55,"time":1528749900023}},"GIG":{"open":{"price":9.89,"time":1528464600300},"close":{"price":9.89,"time":1528488122252}},"SPUN":{"open":{"price":25.87,"time":1528401137874},"close":{"price":25.979,"time":1528747200150}},"FELP":{"open":{"price":3.93,"time":1528464600256},"close":{"price":3.84,"time":1528747325301}},"ZB-G":{"open":{"price":26.6,"time":1528723810010},"close":{"price":26.67,"time":1528749900045}},"KBH":{"open":{"price":27.57,"time":1528723800504},"close":{"price":27.67,"time":1528747324524}},"IBMM":{"open":{"price":25.15,"time":1528723800003},"close":{"price":25.11,"time":1528747200000}},"PKOH":{"open":{"price":40,"time":1528723800723},"close":{"price":40.35,"time":1528747200257}},"CTIC":{"open":{"price":4.94,"time":1528723800234},"close":{"price":4.91,"time":1528747200336}},"WTR":{"open":{"price":33.76,"time":1528723810005},"close":{"price":33.13,"time":1528747321758}},"OI":{"open":{"price":18.62,"time":1528723800504},"close":{"price":18.39,"time":1528747323300}},"RDNT":{"open":{"price":12.95,"time":1528723800375},"close":{"price":13.05,"time":1528747200481}},"KELYA":{"open":{"price":23.01,"time":1528723800710},"close":{"price":23.26,"time":1528747200412}},"AHL":{"open":{"price":43.05,"time":1528723801004},"close":{"price":42.6,"time":1528747321019}},"CEM":{"open":{"price":14.54,"time":1528723800155},"close":{"price":14.86,"time":1528747321142}},"USDP":{"open":{"price":11.1,"time":1528723800853},"close":{"price":10.85,"time":1528747325604}},"OCSI":{"open":{"price":8.35,"time":1528723800441},"close":{"price":8.33,"time":1528747200396}},"NFG":{"open":{"price":52.14,"time":1528723809623},"close":{"price":52.04,"time":1528747401807}},"CLNS-D*":{"open":{"price":25.22,"time":1528464600303},"close":{"price":25.23,"time":1528749900017}},"BNCL":{"open":{"price":16.9,"time":1528723800492},"close":{"price":16.65,"time":1528747200342}},"GLV":{"open":{"price":12.88,"time":1528723800025},"close":{"price":12.9,"time":1528747200050}},"FTLB":{"open":{"price":22.74,"time":1528378200308},"close":{"price":22.74,"time":1528401600473}},"BIO":{"open":{"price":299.92,"time":1528723800101},"close":{"price":301,"time":1528747321072}},"IEMG":{"open":{"price":56.33,"time":1528723800081},"close":{"price":56.2,"time":1528747200453}},"GJT":{"open":{"price":20.74,"time":1527773409491},"close":{"price":21.68,"time":1528490700015}},"SCVL":{"open":{"price":34.64,"time":1528723800421},"close":{"price":34.76,"time":1528747200457}},"SPEM":{"open":{"price":37.68,"time":1528723800113},"close":{"price":37.57,"time":1528747200017}},"TRNC":{"open":{"price":16.77,"time":1528723800231},"close":{"price":17.62,"time":1528747200170}},"BCBP":{"open":{"price":15.65,"time":1528723800508},"close":{"price":15.3,"time":1528747200394}},"SMBK":{"open":{"price":25.37,"time":1528723800652},"close":{"price":25.18,"time":1528747200254}},"SILC":{"open":{"price":40,"time":1528723800366},"close":{"price":39.62,"time":1528747200338}},"DOTA":{"open":{"price":10,"time":1528401600491},"close":{"price":10,"time":1528401600491}},"JCP":{"open":{"price":2.83,"time":1528723800261},"close":{"price":2.95,"time":1528747426992}},"PRIM":{"open":{"price":28.03,"time":1528723800413},"close":{"price":28.37,"time":1528747200325}},"WRK":{"open":{"price":61.03,"time":1528723800918},"close":{"price":61.44,"time":1528747303600}},"CSOD":{"open":{"price":49.25,"time":1528723800448},"close":{"price":50.35,"time":1528747200370}},"RWC":{"open":{"price":3.9,"time":1528119000013},"close":{"price":3.65,"time":1528142400022}},"CREE":{"open":{"price":49.03,"time":1528723800723},"close":{"price":48.98,"time":1528747200175}},"MINT":{"open":{"price":101.47,"time":1528723800090},"close":{"price":101.47,"time":1528747200292}},"BLNKW":{"open":{"price":1.82,"time":1528723800454},"close":{"price":1.77,"time":1528747200350}},"SFBC":{"open":{"price":38.45,"time":1528744529458},"close":{"price":38.1,"time":1528747200479}},"EOD":{"open":{"price":5.75,"time":1528723800354},"close":{"price":5.75,"time":1528747321270}},"NYMX":{"open":{"price":3.56,"time":1528723800772},"close":{"price":3.49,"time":1528747200222}},"FTLS":{"open":{"price":39.7,"time":1528723800082},"close":{"price":39.85,"time":1528747200171}},"VTL":{"open":{"price":5.1,"time":1528723800263},"close":{"price":5.275,"time":1528747200260}},"KTWO":{"open":{"price":22.89,"time":1528723800556},"close":{"price":22.85,"time":1528747200461}},"SSKN":{"open":{"price":2.11,"time":1528723800266},"close":{"price":2.25,"time":1528747200176}},"KOS":{"open":{"price":8,"time":1528723800502},"close":{"price":8.11,"time":1528747324527}},"SOI":{"open":{"price":15.45,"time":1528723800755},"close":{"price":16,"time":1528747325551}},"PBCTP":{"open":{"price":25.58,"time":1528723800444},"close":{"price":25.43,"time":1528747200222}},"OMP":{"open":{"price":18.39,"time":1528723800605},"close":{"price":18.86,"time":1528747325430}},"AVHI":{"open":{"price":21.45,"time":1528723800228},"close":{"price":21.5,"time":1528747200459}},"GDO":{"open":{"price":16.52,"time":1528723800309},"close":{"price":16.48,"time":1528747323230}},"FXF":{"open":{"price":95.32,"time":1528723800112},"close":{"price":95.27,"time":1528747200220}},"BSD":{"open":{"price":12.74,"time":1528723800251},"close":{"price":12.64,"time":1528747320941}},"HBANN":{"open":{"price":25.72,"time":1528723800515},"close":{"price":25.87,"time":1528747200204}},"GURE":{"open":{"price":1.47,"time":1528723800421},"close":{"price":1.46,"time":1528747200399}},"HDSN":{"open":{"price":2.32,"time":1528723800598},"close":{"price":2.37,"time":1528747200303}},"USB-M":{"open":{"price":28.27,"time":1528723800808},"close":{"price":28.23,"time":1528747323621}},"DWAS":{"open":{"price":55.25,"time":1528723800201},"close":{"price":55.11,"time":1528747200416}},"JPUS":{"open":{"price":72.14,"time":1528723800122},"close":{"price":72.29,"time":1528747200196}},"ADTN":{"open":{"price":14.7,"time":1528723800015},"close":{"price":14.5,"time":1528747200461}},"KERX":{"open":{"price":5.12,"time":1528723800450},"close":{"price":5.17,"time":1528747200403}},"THW":{"open":{"price":13.14,"time":1528723800856},"close":{"price":13.14,"time":1528747321520}},"GWPH":{"open":{"price":159,"time":1528723800370},"close":{"price":155.24,"time":1528747200449}},"NRO":{"open":{"price":5.08,"time":1528723800015},"close":{"price":5.11,"time":1528747200042}},"AGGY":{"open":{"price":48.42,"time":1528723800140},"close":{"price":48.448,"time":1528747200205}},"OXSQL":{"open":{"price":25.65,"time":1528731234432},"close":{"price":25.69,"time":1528747200372}},"RYAM":{"open":{"price":18.56,"time":1528723800762},"close":{"price":18.2,"time":1528747321307}},"TAHO":{"open":{"price":5.32,"time":1528723800706},"close":{"price":5.29,"time":1528747323424}},"CHMI":{"open":{"price":18.45,"time":1528723800056},"close":{"price":18.37,"time":1528747250608}},"AXS":{"open":{"price":58.05,"time":1528723800066},"close":{"price":57.44,"time":1528747323160}},"GRVY":{"open":{"price":81.99,"time":1528723800757},"close":{"price":74.8,"time":1528747200268}},"ORIG":{"open":{"price":28.51,"time":1528723800319},"close":{"price":28.91,"time":1528747200458}},"BANF":{"open":{"price":62.7,"time":1528723800769},"close":{"price":61.7,"time":1528747200209}},"NYLD":{"open":{"price":17.15,"time":1528723809756},"close":{"price":17.2,"time":1528747321365}},"STX":{"open":{"price":56.39,"time":1528723800569},"close":{"price":57.94,"time":1528747200237}},"WELL":{"open":{"price":58,"time":1528723866333},"close":{"price":58.3,"time":1528747344542}},"ALT":{"open":{"price":0.6421,"time":1528723800310},"close":{"price":0.57,"time":1528747200163}},"MCO":{"open":{"price":179.1,"time":1528723800555},"close":{"price":177.82,"time":1528747324620}},"FNDE":{"open":{"price":29.37,"time":1528723800105},"close":{"price":29.29,"time":1528747200295}},"GER":{"open":{"price":6.45,"time":1528723800306},"close":{"price":6.58,"time":1528747321125}},"ROBT":{"open":{"price":30.57,"time":1528723800697},"close":{"price":30.58,"time":1528747200315}},"SIVR":{"open":{"price":16.42,"time":1528723800112},"close":{"price":16.48,"time":1528747200404}},"IAT":{"open":{"price":53.04,"time":1528723800089},"close":{"price":52.37,"time":1528747200016}},"MRCY":{"open":{"price":38.69,"time":1528723800781},"close":{"price":38.64,"time":1528747200387}},"BOOM":{"open":{"price":44.6,"time":1528723800392},"close":{"price":43.95,"time":1528747200158}},"HBCP":{"open":{"price":46.06,"time":1528723800480},"close":{"price":45.69,"time":1528747200406}},"MMM":{"open":{"price":206.59,"time":1528723821308},"close":{"price":205.12,"time":1528747269286}},"KTOS":{"open":{"price":11.67,"time":1528723800546},"close":{"price":11.73,"time":1528747200165}},"CLYH":{"open":{"price":25.86,"time":1528464600072},"close":{"price":25.9,"time":1528747200124}},"QXGG":{"open":{"price":28.51,"time":1528723800004},"close":{"price":28.53,"time":1528747200000}},"SNGX":{"open":{"price":1.58,"time":1528723800570},"close":{"price":1.53,"time":1528747200171}},"UMPQ":{"open":{"price":24.77,"time":1528723800394},"close":{"price":24.55,"time":1528747200414}},"BFIN":{"open":{"price":18.19,"time":1528723800730},"close":{"price":17.96,"time":1528747200386}},"OPP":{"open":{"price":17.71,"time":1528378200803},"close":{"price":17.67,"time":1528747323788}},"MBOT":{"open":{"price":0.81,"time":1528723800749},"close":{"price":0.8303,"time":1528747200196}},"NLSN":{"open":{"price":31.25,"time":1528723809741},"close":{"price":31.31,"time":1528747334022}},"EVOK":{"open":{"price":2.71,"time":1528723800530},"close":{"price":2.71,"time":1528747200317}},"FTXL":{"open":{"price":34.3,"time":1528723800697},"close":{"price":34.36,"time":1528747200480}},"ENBL":{"open":{"price":16.44,"time":1528723800454},"close":{"price":17.02,"time":1528747321011}},"TUP":{"open":{"price":43.84,"time":1528723809924},"close":{"price":44.2,"time":1528747427110}},"FBT":{"open":{"price":143,"time":1528723800086},"close":{"price":143.18,"time":1528747200318}},"SPHB":{"open":{"price":45.27,"time":1528723800116},"close":{"price":45.341,"time":1528747200263}},"CASS":{"open":{"price":65.62,"time":1528723800307},"close":{"price":65.08,"time":1528747200396}},"KZIA":{"open":{"price":4.84,"time":1528723800024},"close":{"price":4.96,"time":1528747200168}},"HZN":{"open":{"price":6.6,"time":1528723800354},"close":{"price":6.78,"time":1528747320917}},"FSAC":{"open":{"price":9.76,"time":1528735097344},"close":{"price":9.76,"time":1528747200322}},"TUZ":{"open":{"price":49.93,"time":1528464600114},"close":{"price":49.93,"time":1528747200182}},"SCHL":{"open":{"price":44.91,"time":1528723800175},"close":{"price":45.09,"time":1528747200221}},"NYRT":{"open":{"price":18.7,"time":1528723800655},"close":{"price":18.25,"time":1528747325526}},"WOW":{"open":{"price":9.22,"time":1528723800906},"close":{"price":9.48,"time":1528747314538}},"BCX":{"open":{"price":9.58,"time":1528723838911},"close":{"price":9.63,"time":1528747325085}},"DDG":{"open":{"price":21.26,"time":1528727900046},"close":{"price":21.061,"time":1528747200156}},"NVO":{"open":{"price":45,"time":1528723800553},"close":{"price":44.83,"time":1528747320290}},"CSWCL":{"open":{"price":25.69,"time":1528727551270},"close":{"price":25.4,"time":1528747200368}},"IGHG":{"open":{"price":74.95,"time":1528723800000},"close":{"price":74.89,"time":1528747200000}},"TSEM":{"open":{"price":25.15,"time":1528723800235},"close":{"price":25.07,"time":1528747200282}},"JKHY":{"open":{"price":129.98,"time":1528723800426},"close":{"price":129.05,"time":1528747200184}},"BSCO":{"open":{"price":20.06,"time":1528723800098},"close":{"price":20.04,"time":1528747200292}},"BANC":{"open":{"price":20.3,"time":1528723800050},"close":{"price":19.9,"time":1528747323068}},"MZOR":{"open":{"price":60.11,"time":1528723800469},"close":{"price":61.17,"time":1528747200482}},"MNRO":{"open":{"price":58.35,"time":1528723800323},"close":{"price":59.3,"time":1528747200371}},"NFO":{"open":{"price":65.49,"time":1528730275901},"close":{"price":65.497,"time":1528747200162}},"CWCO":{"open":{"price":12.75,"time":1528723800315},"close":{"price":12.65,"time":1528747200174}},"NGE":{"open":{"price":21.59,"time":1528723800104},"close":{"price":21.54,"time":1528747200247}},"IMV":{"open":{"price":6.19,"time":1528723800529},"close":{"price":6,"time":1528747200263}},"CISN+":{"open":{"price":3.4,"time":1527796356964},"close":{"price":3.51,"time":1527710400027}},"TRMT":{"open":{"price":12.09,"time":1528723800637},"close":{"price":12.03,"time":1528747200164}},"TNC":{"open":{"price":78.75,"time":1528723800869},"close":{"price":78.55,"time":1528747321381}},"LSTR":{"open":{"price":114.7,"time":1528723800767},"close":{"price":115.7,"time":1528747200436}},"LEJU":{"open":{"price":1.4,"time":1528723800510},"close":{"price":1.42,"time":1528747322729}},"CWBR":{"open":{"price":8.45,"time":1528723800526},"close":{"price":9.22,"time":1528747200445}},"INDUU":{"open":{"price":10.6,"time":1527791253889},"close":{"price":10.59,"time":1527796800634}},"MFUS":{"open":{"price":29.06,"time":1528723800106},"close":{"price":29.04,"time":1528747200141}},"EXR":{"open":{"price":97.95,"time":1528723800204},"close":{"price":97.86,"time":1528747321314}},"AHT-D":{"open":{"price":25.99,"time":1528205400051},"close":{"price":25.94,"time":1528747381934}},"RILYH":{"open":{"price":25.49,"time":1528723852919},"close":{"price":25.45,"time":1528747200183}},"KTF":{"open":{"price":11.04,"time":1528723800403},"close":{"price":11.02,"time":1528747320944}},"KURE":{"open":{"price":29.95,"time":1528723800084},"close":{"price":29.37,"time":1528747200210}},"AY":{"open":{"price":19.89,"time":1528723800612},"close":{"price":20.01,"time":1528747200327}},"AFSI-E":{"open":{"price":22.7,"time":1528723800005},"close":{"price":22.8,"time":1528747320894}},"GCO":{"open":{"price":41.1,"time":1528723800251},"close":{"price":41.45,"time":1528747280063}},"FII":{"open":{"price":24.88,"time":1528723800202},"close":{"price":24.68,"time":1528747312456}},"DDWM":{"open":{"price":30.35,"time":1528723800000},"close":{"price":30.41,"time":1528747200000}},"BHR":{"open":{"price":10.46,"time":1528723801031},"close":{"price":10.32,"time":1528747217679}},"HIFR":{"open":{"price":21.15,"time":1528723800505},"close":{"price":20.95,"time":1528747321337}},"ATEN":{"open":{"price":6.24,"time":1528723800158},"close":{"price":6.31,"time":1528747320884}},"DEO":{"open":{"price":147.4,"time":1528723800206},"close":{"price":147.78,"time":1528747322154}},"PFI":{"open":{"price":37.21,"time":1528723800336},"close":{"price":37.21,"time":1528747200170}},"EVLO":{"open":{"price":14.74,"time":1528723800704},"close":{"price":13.9,"time":1528747200209}},"PROV":{"open":{"price":18.42,"time":1528723800448},"close":{"price":18.4,"time":1528747200162}},"RBCAA":{"open":{"price":46.26,"time":1528723800539},"close":{"price":45.52,"time":1528747200484}},"ARC":{"open":{"price":2.02,"time":1528723800051},"close":{"price":2.1,"time":1528747321026}},"BDR":{"open":{"price":1.13,"time":1528723800029},"close":{"price":1.07,"time":1528747200058}},"OEW":{"open":{"price":32.19,"time":1527600600106},"close":{"price":33.317,"time":1528747200136}},"RY-T":{"open":{"price":28.42,"time":1528119000758},"close":{"price":28.74,"time":1528488181164}},"RNR-C":{"open":{"price":25.53,"time":1528464600654},"close":{"price":25.39,"time":1528747321737}},"NWL":{"open":{"price":25.19,"time":1528723882239},"close":{"price":25.59,"time":1528747503813}},"CTIB":{"open":{"price":4.75,"time":1528723800420},"close":{"price":4.34,"time":1528747200290}},"TCHF":{"open":{"price":42.608,"time":1528723800004},"close":{"price":42.608,"time":1528747200000}},"RDVY":{"open":{"price":31.1,"time":1528723800367},"close":{"price":31.18,"time":1528747200395}},"CPSH":{"open":{"price":1.6,"time":1528723800798},"close":{"price":1.62,"time":1528747200327}},"GAB-H":{"open":{"price":24.83,"time":1528723800305},"close":{"price":24.98,"time":1528747321194}},"AYR":{"open":{"price":21.13,"time":1528723800064},"close":{"price":21.14,"time":1528747325058}},"CLH":{"open":{"price":54.42,"time":1528723809246},"close":{"price":54.11,"time":1528747239982}},"FAD":{"open":{"price":73.96,"time":1528723800238},"close":{"price":73.85,"time":1528747200469}},"ESEA":{"open":{"price":1.6,"time":1528723800204},"close":{"price":1.62,"time":1528747200329}},"INS":{"open":{"price":8.04,"time":1528723800014},"close":{"price":8.04,"time":1528747200029}},"MS-I":{"open":{"price":27.39,"time":1528723800652},"close":{"price":27.29,"time":1528747321109}},"HTFA":{"open":{"price":25.65,"time":1527773400457},"close":{"price":25.63,"time":1528747323351}},"HALO":{"open":{"price":18.8,"time":1528723800064},"close":{"price":18.93,"time":1528747200241}},"MBVX":{"open":{"price":0.952,"time":1528723800337},"close":{"price":0.8901,"time":1528747200365}},"PBTP":{"open":{"price":24.82,"time":1528723800004},"close":{"price":24.82,"time":1528747200000}},"ALDX":{"open":{"price":8.4,"time":1528723800609},"close":{"price":8.4,"time":1528747200194}},"GPAQU":{"open":{"price":10.1,"time":1527779950909},"close":{"price":10.1,"time":1527796800659}},"PHB":{"open":{"price":18.48,"time":1528723800096},"close":{"price":18.48,"time":1528747200299}},"TRVN":{"open":{"price":1.78,"time":1528723800040},"close":{"price":1.79,"time":1528747200360}},"UXI":{"open":{"price":74.6,"time":1528480326573},"close":{"price":75.123,"time":1528747200203}},"MLVF":{"open":{"price":26.85,"time":1528723800693},"close":{"price":26.3,"time":1528747200384}},"CALX":{"open":{"price":7.85,"time":1528723809169},"close":{"price":7.8,"time":1528747321123}},"AAPL":{"open":{"price":191.45,"time":1528723800789},"close":{"price":191.23,"time":1528747200292}},"EMCI":{"open":{"price":26.96,"time":1528723800664},"close":{"price":26.59,"time":1528747200171}},"TSG":{"open":{"price":36.4,"time":1528723800429},"close":{"price":36.625,"time":1528747200469}},"RGA":{"open":{"price":151.92,"time":1528723809625},"close":{"price":149.87,"time":1528747323691}},"OMEX":{"open":{"price":9.1,"time":1528723800403},"close":{"price":9,"time":1528747200349}},"CBPO":{"open":{"price":84.36,"time":1528723800315},"close":{"price":82.55,"time":1528747200273}},"GSVC":{"open":{"price":6.75,"time":1528723800741},"close":{"price":6.82,"time":1528747200312}},"OXLCO":{"open":{"price":25.4,"time":1528723800750},"close":{"price":25.35,"time":1528747200165}},"GLF+":{"open":{"price":2.28,"time":1528723800025},"close":{"price":2.314,"time":1528747200049}},"MAYS":{"open":{"price":40.95,"time":1528723800516},"close":{"price":40.65,"time":1528747200471}},"GSP":{"open":{"price":16.82,"time":1528723800094},"close":{"price":16.89,"time":1528747200192}},"PEIX":{"open":{"price":3,"time":1528723800656},"close":{"price":2.9,"time":1528747200244}},"NPN":{"open":{"price":14.15,"time":1528291959394},"close":{"price":14.05,"time":1528747321184}},"MRGR":{"open":{"price":35.33,"time":1528723800000},"close":{"price":35.54,"time":1528747200000}},"RBCN":{"open":{"price":7.85,"time":1528723800331},"close":{"price":7.84,"time":1528747200168}},"CBO":{"open":{"price":5.01,"time":1527171032672},"close":{"price":4.8,"time":1528490700006}},"MACQW":{"open":{"price":1.3,"time":1528725198062},"close":{"price":1.24,"time":1528747200336}},"SMED":{"open":{"price":3.68,"time":1528723800378},"close":{"price":3.67,"time":1528747200172}},"LHO-J":{"open":{"price":25.1,"time":1528205400610},"close":{"price":25.47,"time":1528488181170}},"NSTG":{"open":{"price":14.27,"time":1528723800038},"close":{"price":14.38,"time":1528747200458}},"HIBB":{"open":{"price":25.55,"time":1528723800693},"close":{"price":25.3,"time":1528747200402}},"PFO":{"open":{"price":10.77,"time":1528723800852},"close":{"price":10.8,"time":1528747323796}},"LDL":{"open":{"price":42.75,"time":1528723800356},"close":{"price":43.25,"time":1528747322912}},"EME":{"open":{"price":78.98,"time":1528723800355},"close":{"price":78.62,"time":1528747321268}},"NMM":{"open":{"price":1.78,"time":1528723800555},"close":{"price":1.82,"time":1528747325408}},"NATR":{"open":{"price":8.8,"time":1528723800697},"close":{"price":8.65,"time":1528747200186}},"VALU":{"open":{"price":20.93,"time":1528723800559},"close":{"price":21.15,"time":1528747200362}},"FLQD":{"open":{"price":28.05,"time":1528723800123},"close":{"price":28.04,"time":1528747200211}},"BRG-A":{"open":{"price":25.41,"time":1528723800031},"close":{"price":25.42,"time":1528747200038}},"ON":{"open":{"price":25.23,"time":1528723800664},"close":{"price":25.1,"time":1528747200444}},"GNRT":{"open":{"price":6.74,"time":1528723800352},"close":{"price":6.61,"time":1528747241591}},"BHVN":{"open":{"price":35.66,"time":1528723801006},"close":{"price":36.11,"time":1528747325017}},"TCRX":{"open":{"price":25.9,"time":1528464600802},"close":{"price":25.9,"time":1528488122563}},"FCAU":{"open":{"price":21.24,"time":1528723800257},"close":{"price":21.29,"time":1528747321055}},"GLOG":{"open":{"price":17.8,"time":1528723800301},"close":{"price":18,"time":1528747325302}},"VSH":{"open":{"price":24.15,"time":1528723800852},"close":{"price":24.3,"time":1528747373940}},"HOFT":{"open":{"price":47.15,"time":1528723800388},"close":{"price":47.5,"time":1528747200202}},"WIFI":{"open":{"price":23.25,"time":1528723800743},"close":{"price":23.57,"time":1528747200274}},"SMRT":{"open":{"price":2.91,"time":1528723800521},"close":{"price":2.92,"time":1528747200330}},"XBIO":{"open":{"price":1.62,"time":1528723800746},"close":{"price":1.5,"time":1528747200276}},"SMEZ":{"open":{"price":62.53,"time":1528723800138},"close":{"price":62.74,"time":1528747200218}},"IBA":{"open":{"price":54,"time":1528723800504},"close":{"price":54.56,"time":1528747325333}},"CIO":{"open":{"price":12.37,"time":1528723800051},"close":{"price":12.37,"time":1528747323203}},"BWA":{"open":{"price":50.01,"time":1528723800054},"close":{"price":50.28,"time":1528747306587}},"SHO-E":{"open":{"price":25.74,"time":1528723800802},"close":{"price":25.6,"time":1528747381935}},"HLTH":{"open":{"price":1.25,"time":1528723800016},"close":{"price":1.25,"time":1528747200049}},"DTUS":{"open":{"price":39,"time":1528291800146},"close":{"price":38.71,"time":1528315200355}},"VCIT":{"open":{"price":83.23,"time":1528723800372},"close":{"price":83.27,"time":1528747200161}},"MCX":{"open":{"price":25.05,"time":1528205400452},"close":{"price":25.2,"time":1528747325423}},"OSPRU":{"open":{"price":10.9,"time":1528723800773},"close":{"price":11,"time":1528747200184}},"HOLX":{"open":{"price":38.27,"time":1528723800376},"close":{"price":38.44,"time":1528747200449}},"MPX":{"open":{"price":16.7,"time":1528723800505},"close":{"price":16.61,"time":1528747321075}},"CODI-A":{"open":{"price":22.11,"time":1528723800103},"close":{"price":22.32,"time":1528747325087}},"GGN":{"open":{"price":5.2,"time":1528723800023},"close":{"price":5.18,"time":1528747200082}},"CATYW":{"open":{"price":24.1,"time":1528399536328},"close":{"price":24.1,"time":1528401600220}},"CVY":{"open":{"price":22.51,"time":1528723800137},"close":{"price":22.65,"time":1528747200276}},"VTSI":{"open":{"price":4.59,"time":1528723800454},"close":{"price":5.405,"time":1528747200276}},"BAC-E":{"open":{"price":24.05,"time":1528205409155},"close":{"price":23.98,"time":1528749900006}},"EQLT":{"open":{"price":37.25,"time":1528733443141},"close":{"price":37.281,"time":1528747200142}},"TCF-D":{"open":{"price":24.34,"time":1528378209967},"close":{"price":24.47,"time":1528747287605}},"FTA":{"open":{"price":53.67,"time":1528723800716},"close":{"price":53.85,"time":1528747200278}},"GOV":{"open":{"price":14.2,"time":1528723800678},"close":{"price":14.34,"time":1528747200319}},"STKL":{"open":{"price":8.1,"time":1528723800573},"close":{"price":8.35,"time":1528747200247}},"KODK+":{"open":{"price":0.045,"time":1528378412928},"close":{"price":0.07,"time":1528401781038}},"NYMTO":{"open":{"price":24.24,"time":1528723800363},"close":{"price":24.24,"time":1528747200208}},"VZA":{"open":{"price":26.06,"time":1528723809995},"close":{"price":25.93,"time":1528747321751}},"GCI":{"open":{"price":10.39,"time":1528723800309},"close":{"price":10.53,"time":1528747400738}},"BFST":{"open":{"price":24.69,"time":1528723800584},"close":{"price":24.85,"time":1528747200346}},"NVTR":{"open":{"price":20.04,"time":1528723800535},"close":{"price":20.67,"time":1528747200295}},"AIZ":{"open":{"price":98.41,"time":1528723801012},"close":{"price":95.12,"time":1528747321151}},"MLN":{"open":{"price":19.73,"time":1528723800102},"close":{"price":19.76,"time":1528747200247}},"WR":{"open":{"price":55.24,"time":1528119000855},"close":{"price":54,"time":1528142637524}},"BERY":{"open":{"price":47.45,"time":1528723809698},"close":{"price":47.75,"time":1528747323053}},"HWC":{"open":{"price":53.1,"time":1528723800338},"close":{"price":52.15,"time":1528747200468}},"PFE":{"open":{"price":36.79,"time":1528723812386},"close":{"price":36.3,"time":1528747307154}},"WASH":{"open":{"price":62,"time":1528723800027},"close":{"price":61.25,"time":1528747200412}},"BATRK":{"open":{"price":25.54,"time":1528723800189},"close":{"price":25.71,"time":1528747200302}},"RPG":{"open":{"price":118.1,"time":1528723800073},"close":{"price":118.12,"time":1528747200296}},"KNOW":{"open":{"price":42.65,"time":1528723800139},"close":{"price":42.75,"time":1528747200013}},"NTIC":{"open":{"price":32.5,"time":1528723800576},"close":{"price":32.65,"time":1528747200287}},"PGH":{"open":{"price":0.7392,"time":1527859800607},"close":{"price":0.7335,"time":1527883322806}},"MTSC":{"open":{"price":54.55,"time":1528723800757},"close":{"price":54.35,"time":1528747200340}},"GCV-B":{"open":{"price":25.72,"time":1527255000252},"close":{"price":26.06,"time":1528401781040}},"ICSH":{"open":{"price":50.07,"time":1528723800000},"close":{"price":50.07,"time":1528747200000}},"FKU":{"open":{"price":43.2,"time":1528723800677},"close":{"price":43.2,"time":1528747200170}},"NCLH":{"open":{"price":51.92,"time":1528723800521},"close":{"price":52.27,"time":1528747270959}},"ESGE":{"open":{"price":36.19,"time":1528723800367},"close":{"price":36.14,"time":1528747200356}},"EPD":{"open":{"price":29.1,"time":1528723800257},"close":{"price":29.52,"time":1528747248813}},"EMITF":{"open":{"price":2.15,"time":1528729283293},"close":{"price":2.15,"time":1528747200207}},"DEUR":{"open":{"price":25.18,"time":1528723800088},"close":{"price":25.157,"time":1528747200180}},"BBRC":{"open":{"price":18.24,"time":1528723800112},"close":{"price":18.151,"time":1528747200225}},"DHDG":{"open":{"price":25.33,"time":1528723800004},"close":{"price":25.54,"time":1528747200000}},"NLST":{"open":{"price":0.215,"time":1528723800611},"close":{"price":0.2105,"time":1528747200293}},"AFTY":{"open":{"price":17.11,"time":1528723800138},"close":{"price":17.041,"time":1528747200225}},"FIVN":{"open":{"price":37.22,"time":1528723800496},"close":{"price":38.17,"time":1528747200256}},"MTT":{"open":{"price":20.99,"time":1528723800505},"close":{"price":20.96,"time":1528747321162}},"ATAC":{"open":{"price":9.94,"time":1528723800502},"close":{"price":10.15,"time":1528747200207}},"DSE":{"open":{"price":5.75,"time":1528723800262},"close":{"price":5.89,"time":1528747325278}},"CDEV":{"open":{"price":16.8,"time":1528723800780},"close":{"price":17,"time":1528747200253}},"OILX":{"open":{"price":37.921,"time":1528228544831},"close":{"price":38.391,"time":1528747200131}},"EQH":{"open":{"price":21.11,"time":1528723800259},"close":{"price":21.34,"time":1528747211141}},"SRC":{"open":{"price":7.84,"time":1528723800854},"close":{"price":7.89,"time":1528747350845}},"PUK-":{"open":{"price":26.38,"time":1528464600703},"close":{"price":26.49,"time":1528747321880}},"MHLD":{"open":{"price":9,"time":1528723800721},"close":{"price":9.025,"time":1528747200366}},"PNC-Q":{"open":{"price":25.25,"time":1528723809681},"close":{"price":25.23,"time":1528749900030}},"LLNW":{"open":{"price":5.04,"time":1528723800554},"close":{"price":5.06,"time":1528747200418}},"KL":{"open":{"price":18.9,"time":1528723800355},"close":{"price":19.2,"time":1528747325317}},"SAFT":{"open":{"price":87.85,"time":1528723800612},"close":{"price":87.7,"time":1528747200175}},"AET":{"open":{"price":180.84,"time":1528723864340},"close":{"price":182.06,"time":1528747386009}},"GVA":{"open":{"price":59.17,"time":1528723800402},"close":{"price":58.65,"time":1528747321562}},"ATNX":{"open":{"price":16.49,"time":1528723800606},"close":{"price":16.75,"time":1528747200258}},"JOBS":{"open":{"price":110.07,"time":1528723800680},"close":{"price":108.2,"time":1528747200433}},"TMSR":{"open":{"price":8.2,"time":1527710297218},"close":{"price":8.2,"time":1527710400337}},"MCK":{"open":{"price":145.29,"time":1528723800362},"close":{"price":145.21,"time":1528747323075}},"HMOP":{"open":{"price":39.66,"time":1528392897815},"close":{"price":39.645,"time":1528747200101}},"DXPE":{"open":{"price":39.76,"time":1528723800735},"close":{"price":39.86,"time":1528747200328}},"CBZ":{"open":{"price":21.5,"time":1528723800152},"close":{"price":21.5,"time":1528747325092}},"ENJ":{"open":{"price":24.64,"time":1528378200355},"close":{"price":24.65,"time":1528488121332}},"BAC-W":{"open":{"price":26.41,"time":1528723805630},"close":{"price":26.4,"time":1528747321096}},"BCD":{"open":{"price":28.39,"time":1528723800099},"close":{"price":26.963,"time":1528747200202}},"BCLI":{"open":{"price":4.59,"time":1528723800296},"close":{"price":4.6,"time":1528747200194}},"HEWW":{"open":{"price":18.33,"time":1528291800099},"close":{"price":18.696,"time":1528747200155}},"GZT":{"open":{"price":9.57,"time":1528378200401},"close":{"price":9.57,"time":1528747381650}},"TIPZ":{"open":{"price":57,"time":1528723800103},"close":{"price":57.08,"time":1528747200192}},"MDLZ":{"open":{"price":39.77,"time":1528723800575},"close":{"price":40.23,"time":1528747200400}},"AMKR":{"open":{"price":9.1,"time":1528723800781},"close":{"price":9,"time":1528747200165}},"TUR":{"open":{"price":31.96,"time":1528723800348},"close":{"price":31.78,"time":1528747200425}},"MTG":{"open":{"price":11.43,"time":1528723800554},"close":{"price":11.19,"time":1528747365621}},"SSW-E":{"open":{"price":25.9,"time":1528723800803},"close":{"price":25.98,"time":1528747325708}},"PDN":{"open":{"price":35,"time":1528723800096},"close":{"price":34.98,"time":1528747200183}},"YUMA":{"open":{"price":0.4,"time":1528723800010},"close":{"price":0.4021,"time":1528747200008}},"WCHN":{"open":{"price":31.65,"time":1528723800141},"close":{"price":31.68,"time":1528747200220}},"DLNG-A":{"open":{"price":25.8,"time":1528723975040},"close":{"price":25.71,"time":1528747321193}},"CTXRW":{"open":{"price":0.4,"time":1528743551399},"close":{"price":0.4,"time":1528747200291}},"CHSP":{"open":{"price":32.28,"time":1528723800104},"close":{"price":31.84,"time":1528747323073}},"LCI":{"open":{"price":16.45,"time":1528723800509},"close":{"price":16.6,"time":1528747250636}},"SNNA":{"open":{"price":15,"time":1528723800515},"close":{"price":15.09,"time":1528747200185}},"ELU":{"open":{"price":24.05,"time":1528723800353},"close":{"price":23.961,"time":1528747321346}},"ICAD":{"open":{"price":3.34,"time":1528723800415},"close":{"price":3.37,"time":1528747200265}},"PLYM":{"open":{"price":17.38,"time":1528723800016},"close":{"price":17.19,"time":1528747200024}},"MYY":{"open":{"price":42.339,"time":1528729674762},"close":{"price":42.276,"time":1528747200235}},"SPY":{"open":{"price":278.42,"time":1528723800107},"close":{"price":278.56,"time":1528747200585}},"DMRM":{"open":{"price":55.19,"time":1528395001568},"close":{"price":55.669,"time":1528747200185}},"COF-G":{"open":{"price":24.35,"time":1528723800164},"close":{"price":24.35,"time":1528747323185}},"FLCH":{"open":{"price":27.35,"time":1528723800088},"close":{"price":27.33,"time":1528747200203}},"VYM":{"open":{"price":86.06,"time":1528723800093},"close":{"price":85.99,"time":1528747200545}},"RICK":{"open":{"price":32.18,"time":1528723800319},"close":{"price":32.12,"time":1528747200168}},"MSF":{"open":{"price":16.93,"time":1528723800402},"close":{"price":16.96,"time":1528747322279}},"XOM":{"open":{"price":83.77,"time":1528723854252},"close":{"price":83.1,"time":1528747336080}},"ARTX":{"open":{"price":3.65,"time":1528723800549},"close":{"price":4,"time":1528747200352}},"WLK":{"open":{"price":116.06,"time":1528723846602},"close":{"price":115.84,"time":1528747324791}},"GSIE":{"open":{"price":30.59,"time":1528723800106},"close":{"price":30.66,"time":1528747200231}},"OCIO":{"open":{"price":26.87,"time":1528464609997},"close":{"price":26.959,"time":1528747200116}},"CPLP":{"open":{"price":3.08,"time":1528723800315},"close":{"price":3.08,"time":1528747200483}},"RPM":{"open":{"price":50.86,"time":1528723809702},"close":{"price":51.17,"time":1528747321732}},"GDV-D":{"open":{"price":26,"time":1528464600356},"close":{"price":25.87,"time":1528747321861}},"JVAL":{"open":{"price":26.49,"time":1528464600096},"close":{"price":26.543,"time":1528747200118}},"BSJJ":{"open":{"price":24.21,"time":1528723800133},"close":{"price":24.21,"time":1528747200277}},"GERN":{"open":{"price":3.81,"time":1528723800380},"close":{"price":3.73,"time":1528747200305}},"DIVO":{"open":{"price":29.73,"time":1528723800123},"close":{"price":29.371,"time":1528747200182}},"NCV":{"open":{"price":6.93,"time":1528723800608},"close":{"price":6.94,"time":1528747321436}},"TGS":{"open":{"price":16.35,"time":1528723922002},"close":{"price":17.04,"time":1528747321899}},"CISN":{"open":{"price":16.35,"time":1528723800107},"close":{"price":16.45,"time":1528747325083}},"TRTN":{"open":{"price":35.14,"time":1528723800857},"close":{"price":35.22,"time":1528747321650}},"HCSG":{"open":{"price":39.26,"time":1528723800547},"close":{"price":39.06,"time":1528747200434}},"PEGI":{"open":{"price":18.35,"time":1528723800362},"close":{"price":18.08,"time":1528747200304}},"XPO":{"open":{"price":110.39,"time":1528723800905},"close":{"price":111.51,"time":1528747213068}},"SUPN":{"open":{"price":54.05,"time":1528723800226},"close":{"price":54.7,"time":1528747200229}},"ONCY":{"open":{"price":7,"time":1528723800692},"close":{"price":6.98,"time":1528747200210}},"MCRO":{"open":{"price":26.64,"time":1528386667962},"close":{"price":26.634,"time":1528747200190}},"NEO":{"open":{"price":12.79,"time":1528723800206},"close":{"price":12.96,"time":1528747200341}},"MFC":{"open":{"price":19.13,"time":1528723800403},"close":{"price":19.12,"time":1528747323080}},"CVBF":{"open":{"price":23.96,"time":1528723800521},"close":{"price":23.62,"time":1528747200468}},"CPT":{"open":{"price":91.02,"time":1528723800114},"close":{"price":90.62,"time":1528747320805}},"IBDN":{"open":{"price":24.28,"time":1528723800106},"close":{"price":24.28,"time":1528747200214}},"TWO":{"open":{"price":15.92,"time":1528723809774},"close":{"price":15.87,"time":1528747323560}},"BSIG":{"open":{"price":15.92,"time":1528723800055},"close":{"price":16.24,"time":1528747322276}},"SPNS":{"open":{"price":10.1,"time":1528723800213},"close":{"price":10.12,"time":1528747200357}},"FCA":{"open":{"price":33.2,"time":1528723800771},"close":{"price":32.64,"time":1528747200463}},"PSLV":{"open":{"price":6.14,"time":1528723800130},"close":{"price":6.18,"time":1528747200389}},"SEIC":{"open":{"price":67,"time":1528723800488},"close":{"price":66.64,"time":1528747200281}},"CIF":{"open":{"price":2.59,"time":1528723800303},"close":{"price":2.591,"time":1528747320959}},"NHI":{"open":{"price":73.9,"time":1528723800452},"close":{"price":74.03,"time":1528747323296}},"BFS":{"open":{"price":50.8,"time":1528723800105},"close":{"price":51.1,"time":1528747321169}},"VTI":{"open":{"price":144,"time":1528723800089},"close":{"price":144.12,"time":1528747200583}},"BBT-F":{"open":{"price":25.14,"time":1528723800067},"close":{"price":25.03,"time":1528747323216}},"PUMP":{"open":{"price":14.31,"time":1528723800654},"close":{"price":14.2,"time":1528747325522}},"MVT":{"open":{"price":14.11,"time":1528723800452},"close":{"price":14.11,"time":1528747320223}},"IOR":{"open":{"price":14.25,"time":1528723800014},"close":{"price":13.38,"time":1528747200025}},"OPESW":{"open":{"price":0.3989,"time":1528734462865},"close":{"price":0.4299,"time":1528747200464}},"CLDT":{"open":{"price":20.41,"time":1528723800053},"close":{"price":20.26,"time":1528747321106}},"DG":{"open":{"price":94.72,"time":1528723800203},"close":{"price":95.92,"time":1528747390261}},"IPOA=":{"open":{"price":10.58,"time":1528723800457},"close":{"price":10.58,"time":1528747321599}},"EPP":{"open":{"price":48.06,"time":1528723800091},"close":{"price":48.19,"time":1528747200304}},"PRAA":{"open":{"price":40.4,"time":1528723800531},"close":{"price":40.95,"time":1528747200246}},"WDC":{"open":{"price":82.43,"time":1528723800424},"close":{"price":83,"time":1528747200170}},"LINK":{"open":{"price":4.39,"time":1528723800652},"close":{"price":4.18,"time":1528747200404}},"HR":{"open":{"price":27.16,"time":1528723800403},"close":{"price":26.89,"time":1528747323495}},"CORE":{"open":{"price":20.58,"time":1528723800396},"close":{"price":20.7,"time":1528747200376}},"IRWD":{"open":{"price":17.44,"time":1528723800406},"close":{"price":17.77,"time":1528747200405}},"AVAV":{"open":{"price":60.86,"time":1528723800606},"close":{"price":60.11,"time":1528747200261}},"GFF":{"open":{"price":22.95,"time":1528723800355},"close":{"price":22.9,"time":1528747325275}},"SGOL":{"open":{"price":125.54,"time":1528723800111},"close":{"price":125.68,"time":1528747200296}},"NAT":{"open":{"price":2.37,"time":1528723800451},"close":{"price":2.24,"time":1528747323294}},"GORO":{"open":{"price":6.02,"time":1528723800018},"close":{"price":6.04,"time":1528747200075}},"LILA":{"open":{"price":21.95,"time":1528723800391},"close":{"price":21.73,"time":1528747200458}},"OIIL":{"open":{"price":39.72,"time":1528464600110},"close":{"price":39.792,"time":1528747200199}},"APT":{"open":{"price":3.4,"time":1528723800024},"close":{"price":3.4,"time":1528747200052}},"NXJ":{"open":{"price":13.02,"time":1528723800655},"close":{"price":13.02,"time":1528747321199}},"NNBR":{"open":{"price":20.35,"time":1528723800315},"close":{"price":20.35,"time":1528747200163}},"SPNE":{"open":{"price":13.42,"time":1528723800543},"close":{"price":13.51,"time":1528747200172}},"BALB":{"open":{"price":57.45,"time":1528724096756},"close":{"price":57.19,"time":1528747200185}},"MDGS":{"open":{"price":1.3,"time":1528727373258},"close":{"price":1.28,"time":1528747200405}},"ESRX":{"open":{"price":78.34,"time":1528723800600},"close":{"price":79.57,"time":1528747200173}},"CYTXZ":{"open":{"price":0.048,"time":1528379083061},"close":{"price":0.048,"time":1528401600250}},"DS-D":{"open":{"price":25.2,"time":1528723800264},"close":{"price":25.2,"time":1528747325278}},"MTEX":{"open":{"price":21,"time":1528723800682},"close":{"price":20.95,"time":1528747200414}},"GGT-E":{"open":{"price":23.74,"time":1528464600301},"close":{"price":23.93,"time":1528747321325}},"OR":{"open":{"price":9.88,"time":1528723800606},"close":{"price":9.72,"time":1528747325431}},"BML-J":{"open":{"price":24.25,"time":1528723809163},"close":{"price":24.24,"time":1528747321103}},"HCLP":{"open":{"price":12.5,"time":1528723800351},"close":{"price":12.6,"time":1528747325312}},"JHSC":{"open":{"price":27.64,"time":1528731548392},"close":{"price":27.641,"time":1528747200147}},"SHLX":{"open":{"price":23.48,"time":1528723809885},"close":{"price":23.95,"time":1528747321739}},"IRIX":{"open":{"price":7.01,"time":1528723800700},"close":{"price":7,"time":1528747200357}},"JCAP-B":{"open":{"price":22.53,"time":1527600810400},"close":{"price":22.89,"time":1528747381940}},"HOMB":{"open":{"price":23.57,"time":1528723800352},"close":{"price":23.05,"time":1528747200181}},"TDOC":{"open":{"price":53.6,"time":1528723800809},"close":{"price":54.7,"time":1528747251347}},"OPBK":{"open":{"price":12.3,"time":1528723800799},"close":{"price":12.45,"time":1528747200183}},"WNC":{"open":{"price":19.92,"time":1528723800752},"close":{"price":20.35,"time":1528747265477}},"USFD":{"open":{"price":37.22,"time":1528723800803},"close":{"price":36.97,"time":1528747417480}},"GULF":{"open":{"price":19.79,"time":1528723800690},"close":{"price":19.41,"time":1528747200216}},"ETO":{"open":{"price":25.13,"time":1528723800205},"close":{"price":25.17,"time":1528747320825}},"MNOV":{"open":{"price":9.29,"time":1528723800281},"close":{"price":9.23,"time":1528747200273}},"OCUL":{"open":{"price":7.22,"time":1528723800680},"close":{"price":7.25,"time":1528747200337}},"AFGE":{"open":{"price":25.99,"time":1528723801004},"close":{"price":26.05,"time":1528747320779}},"DS-B":{"open":{"price":25.68,"time":1528291800251},"close":{"price":25.81,"time":1528747325272}},"IMI":{"open":{"price":1.44,"time":1528723800414},"close":{"price":1.47,"time":1528747200163}},"PICO":{"open":{"price":11,"time":1528723800668},"close":{"price":10.85,"time":1528747200169}},"BGSF":{"open":{"price":19.6,"time":1528723800024},"close":{"price":20.26,"time":1528747200053}},"GNMA":{"open":{"price":48.19,"time":1528723800762},"close":{"price":48.03,"time":1528747200444}},"SODA":{"open":{"price":92.16,"time":1528723800573},"close":{"price":92.36,"time":1528747200428}},"MU":{"open":{"price":61.73,"time":1528723800475},"close":{"price":61.39,"time":1528747200123}},"TCRD":{"open":{"price":8.14,"time":1528723800384},"close":{"price":8.35,"time":1528747200406}},"EMMS":{"open":{"price":5.62,"time":1528723800677},"close":{"price":5.62,"time":1528747200363}},"FPI-B":{"open":{"price":25.14,"time":1528723800354},"close":{"price":25.13,"time":1528747325400}},"DTE":{"open":{"price":96.11,"time":1528723800157},"close":{"price":94.7,"time":1528747322399}},"PCQ":{"open":{"price":16.13,"time":1528723800703},"close":{"price":16.2,"time":1528747311632}},"MG":{"open":{"price":19.88,"time":1528723800602},"close":{"price":19.72,"time":1528747322446}},"BTG":{"open":{"price":2.7,"time":1528723800026},"close":{"price":2.69,"time":1528747200077}},"MMSI":{"open":{"price":48.95,"time":1528723800304},"close":{"price":49.95,"time":1528747200340}},"VNRX":{"open":{"price":2.35,"time":1528723800013},"close":{"price":2.32,"time":1528747200031}},"HMN":{"open":{"price":45.75,"time":1528723800403},"close":{"price":45.4,"time":1528747321564}},"CAAP":{"open":{"price":11.3,"time":1528723800056},"close":{"price":10.85,"time":1528747467617}},"SMPL":{"open":{"price":13.37,"time":1528723800327},"close":{"price":13.53,"time":1528747200445}},"TMV":{"open":{"price":20.36,"time":1528723800090},"close":{"price":20.26,"time":1528747200378}},"XINA":{"open":{"price":23.18,"time":1528378200092},"close":{"price":22.65,"time":1528747200213}},"UBX":{"open":{"price":14.28,"time":1528723800235},"close":{"price":15.02,"time":1528747200339}},"QTM":{"open":{"price":3.09,"time":1528723853310},"close":{"price":3.06,"time":1528747283141}},"IFRX":{"open":{"price":36.49,"time":1528723800557},"close":{"price":34.99,"time":1528747200367}},"UIVM":{"open":{"price":50.94,"time":1528723800106},"close":{"price":51.05,"time":1528747200214}},"CSB":{"open":{"price":45.83,"time":1528311603877},"close":{"price":45.9,"time":1528315200348}},"NVUS":{"open":{"price":6.31,"time":1528723800707},"close":{"price":6.46,"time":1528747200423}},"ALXN":{"open":{"price":118.12,"time":1528723800506},"close":{"price":116.7,"time":1528747200232}},"AVDL":{"open":{"price":7.66,"time":1528723800173},"close":{"price":7.36,"time":1528747200338}},"YMLI":{"open":{"price":13.22,"time":1528744490584},"close":{"price":13.278,"time":1528747200189}},"SLX":{"open":{"price":49.22,"time":1528723800113},"close":{"price":49.09,"time":1528747200259}},"DENN":{"open":{"price":15.89,"time":1528723800538},"close":{"price":15.83,"time":1528747200394}},"GBLI":{"open":{"price":39.69,"time":1528723800563},"close":{"price":39.5,"time":1528747200315}},"PMOM":{"open":{"price":28.68,"time":1527876633424},"close":{"price":28.68,"time":1527883200242}},"EOS":{"open":{"price":17.37,"time":1528723800203},"close":{"price":17.48,"time":1528747320823}},"DRNA":{"open":{"price":13.03,"time":1528723800683},"close":{"price":12.58,"time":1528747200181}},"EDR":{"open":{"price":39.82,"time":1528723800303},"close":{"price":39.5,"time":1528747325202}},"RJA":{"open":{"price":6.26,"time":1528723800118},"close":{"price":6.21,"time":1528747200282}},"STRM":{"open":{"price":1.53,"time":1528723800693},"close":{"price":1.48,"time":1528747200301}},"BCE":{"open":{"price":42.29,"time":1528723898069},"close":{"price":42.44,"time":1528747323051}},"COBZ":{"open":{"price":22.87,"time":1528723800554},"close":{"price":22.45,"time":1528747200423}},"SHG":{"open":{"price":44.1,"time":1528723911867},"close":{"price":44.25,"time":1528747486796}},"LVHI":{"open":{"price":27.14,"time":1528723800004},"close":{"price":27.312,"time":1528747200000}},"FNDA":{"open":{"price":40.68,"time":1528723800121},"close":{"price":40.75,"time":1528747200340}},"MRAM":{"open":{"price":8.2,"time":1528723800359},"close":{"price":8.11,"time":1528747200301}},"EGL":{"open":{"price":31.9,"time":1528723800305},"close":{"price":30.72,"time":1528747325204}},"BSE":{"open":{"price":12.4,"time":1528723800110},"close":{"price":12.42,"time":1528747320752}},"BLES":{"open":{"price":28.81,"time":1528723800123},"close":{"price":29.37,"time":1528747200176}},"AGG":{"open":{"price":105.65,"time":1528723800140},"close":{"price":105.64,"time":1528747200417}},"GAM-B":{"open":{"price":25.81,"time":1528378200304},"close":{"price":25.7,"time":1528747321860}},"JPHY":{"open":{"price":49.83,"time":1528723800004},"close":{"price":49.88,"time":1528747200000}},"ADX":{"open":{"price":15.64,"time":1528723801003},"close":{"price":15.66,"time":1528747320778}},"GRU":{"open":{"price":3.73,"time":1528464600090},"close":{"price":3.59,"time":1528747200233}},"FICO":{"open":{"price":199.05,"time":1528723800505},"close":{"price":196.59,"time":1528747321083}},"PXLW":{"open":{"price":4.2,"time":1528723800519},"close":{"price":4.33,"time":1528747200191}},"PNW":{"open":{"price":74.39,"time":1528723800556},"close":{"price":73.56,"time":1528747323415}},"IGEM":{"open":{"price":23.12,"time":1528723800132},"close":{"price":23.105,"time":1528747200187}},"AQMS":{"open":{"price":3.04,"time":1528723800368},"close":{"price":3.03,"time":1528747200205}},"BAC-C":{"open":{"price":26.2,"time":1528723809151},"close":{"price":26.15,"time":1528747485185}},"CTBB":{"open":{"price":22.45,"time":1528723809250},"close":{"price":21.97,"time":1528747321124}},"TROV":{"open":{"price":0.938,"time":1528723800156},"close":{"price":0.87,"time":1528747200300}},"RYH":{"open":{"price":185.82,"time":1528723800149},"close":{"price":186.85,"time":1528747200289}},"YTRA":{"open":{"price":7.49,"time":1528723800385},"close":{"price":7.64,"time":1528747200310}},"PSX":{"open":{"price":116.94,"time":1528723809891},"close":{"price":117.02,"time":1528747319462}},"OSS":{"open":{"price":4.47,"time":1528723800723},"close":{"price":4.51,"time":1528747200423}},"OPESU":{"open":{"price":10.02,"time":1528469779739},"close":{"price":10.02,"time":1528488000001}},"JASNW":{"open":{"price":0.0155,"time":1528213572384},"close":{"price":0.0155,"time":1528228800318}},"HAYN":{"open":{"price":42,"time":1528723800641},"close":{"price":41.08,"time":1528747200301}},"PBR.A":{"open":{"price":8.49,"time":1528723871530},"close":{"price":8.25,"time":1528747360373}},"BLJ":{"open":{"price":13.85,"time":1528464600022},"close":{"price":13.61,"time":1528488000036}},"KW":{"open":{"price":20.95,"time":1528723800553},"close":{"price":20.7,"time":1528747325404}},"WAAS":{"open":{"price":15.17,"time":1528723800802},"close":{"price":15.76,"time":1528747324785}},"CPS":{"open":{"price":135.98,"time":1528723800204},"close":{"price":136.58,"time":1528747321154}},"GST":{"open":{"price":0.63,"time":1528723800028},"close":{"price":0.6,"time":1528747200075}},"INSW":{"open":{"price":21.46,"time":1528723800502},"close":{"price":21.79,"time":1528747322409}},"GOODM":{"open":{"price":25.24,"time":1528744441733},"close":{"price":25.24,"time":1528747200218}},"PDS":{"open":{"price":3.3,"time":1528723800658},"close":{"price":3.3,"time":1528747325529}},"D":{"open":{"price":62.8,"time":1528723800108},"close":{"price":63.21,"time":1528747321657}},"CROC":{"open":{"price":47.78,"time":1528747191707},"close":{"price":47.739,"time":1528747200160}},"INTG":{"open":{"price":25.8,"time":1528723800228},"close":{"price":25.2,"time":1528747200432}},"USDU":{"open":{"price":26.31,"time":1528723800098},"close":{"price":26.3,"time":1528747200184}},"QEMM":{"open":{"price":62.92,"time":1528723800092},"close":{"price":63.095,"time":1528747200177}},"CTV":{"open":{"price":23.68,"time":1528723809251},"close":{"price":23.31,"time":1528747321124}},"SAA":{"open":{"price":121.14,"time":1528723800110},"close":{"price":121.718,"time":1528747200212}},"PTX":{"open":{"price":2.39,"time":1528723800394},"close":{"price":2.34,"time":1528747200269}},"KBLMU":{"open":{"price":10.6,"time":1527795690549},"close":{"price":10.6,"time":1527796800325}},"CERN":{"open":{"price":60.65,"time":1528723800590},"close":{"price":60.71,"time":1528747200455}},"AFST":{"open":{"price":25.05,"time":1528723800057},"close":{"price":25.05,"time":1528747320951}},"SU":{"open":{"price":40.59,"time":1528723800653},"close":{"price":41.49,"time":1528747516045}},"BRS":{"open":{"price":12.75,"time":1528723800155},"close":{"price":13.1,"time":1528747321099}},"CZWI":{"open":{"price":13.65,"time":1528723800659},"close":{"price":13.59,"time":1528747200256}},"MPW":{"open":{"price":13.95,"time":1528723800502},"close":{"price":13.93,"time":1528747286352}},"AIIQ":{"open":{"price":25.31,"time":1528723800089},"close":{"price":25.4,"time":1528747200211}},"FCOM":{"open":{"price":28.63,"time":1528723800092},"close":{"price":28.7,"time":1528747200379}},"AMGP":{"open":{"price":19.03,"time":1528723800102},"close":{"price":19.25,"time":1528747297908}},"IVH":{"open":{"price":14.43,"time":1528723844951},"close":{"price":14.37,"time":1528747325336}},"SJI":{"open":{"price":30.15,"time":1528723800806},"close":{"price":29.84,"time":1528747321355}},"GPS":{"open":{"price":31.85,"time":1528723800219},"close":{"price":32.75,"time":1528747419258}},"PANL":{"open":{"price":3.24,"time":1528723800560},"close":{"price":3.2,"time":1528747200418}},"AEE":{"open":{"price":56.86,"time":1528723809309},"close":{"price":55.75,"time":1528747217376}},"UJB":{"open":{"price":63.96,"time":1528378200146},"close":{"price":65.108,"time":1528747200183}},"MSFT":{"open":{"price":101.44,"time":1528723800272},"close":{"price":101.05,"time":1528747200182}},"HEBT":{"open":{"price":1.68,"time":1528723800320},"close":{"price":1.95,"time":1528747200336}},"SWX":{"open":{"price":74,"time":1528723809900},"close":{"price":72.59,"time":1528747321742}},"GFNSL":{"open":{"price":25.65,"time":1528723800493},"close":{"price":25.52,"time":1528747200218}},"TNK":{"open":{"price":1.16,"time":1528723800855},"close":{"price":1.14,"time":1528747322603}},"MHD":{"open":{"price":15.71,"time":1528723800351},"close":{"price":15.61,"time":1528747322209}},"CRHM":{"open":{"price":3.6,"time":1528723800029},"close":{"price":3.475,"time":1528747200043}},"QUS":{"open":{"price":78.8,"time":1528723800138},"close":{"price":79.192,"time":1528747200229}},"MIY":{"open":{"price":13.13,"time":1528723800352},"close":{"price":13.13,"time":1528747443908}},"VV":{"open":{"price":128.01,"time":1528723800101},"close":{"price":128.12,"time":1528747200383}},"AMZN":{"open":{"price":1681.51,"time":1528723800673},"close":{"price":1689.12,"time":1528747200413}},"GPRO":{"open":{"price":5.83,"time":1528723800800},"close":{"price":6.24,"time":1528747200239}},"WREI":{"open":{"price":46.21,"time":1528723800145},"close":{"price":45.34,"time":1528747200151}},"SEE":{"open":{"price":43.84,"time":1528723800653},"close":{"price":44.23,"time":1528747284152}},"SLD":{"open":{"price":16,"time":1528723809887},"close":{"price":15.95,"time":1528747321739}},"CUT":{"open":{"price":34.45,"time":1528723800101},"close":{"price":34.47,"time":1528747200260}},"CNP":{"open":{"price":25.35,"time":1528723800205},"close":{"price":25.22,"time":1528747213101}},"ZFGN":{"open":{"price":6.59,"time":1528723800687},"close":{"price":6.56,"time":1528747200162}},"SDEM":{"open":{"price":15.02,"time":1528723800082},"close":{"price":15.009,"time":1528747200203}},"STI-A":{"open":{"price":24.12,"time":1528723800714},"close":{"price":24.14,"time":1528747320397}},"LGIH":{"open":{"price":62.4,"time":1528723800717},"close":{"price":61.76,"time":1528747200486}},"CPE":{"open":{"price":10.1,"time":1528723800208},"close":{"price":10.21,"time":1528747392616}},"MERC":{"open":{"price":16.8,"time":1528723800489},"close":{"price":16.75,"time":1528747200378}},"BBL":{"open":{"price":47.43,"time":1528723800111},"close":{"price":47.34,"time":1528747320985}},"IMRNW":{"open":{"price":3,"time":1528464600516},"close":{"price":3,"time":1528488000368}},"ARW":{"open":{"price":78.23,"time":1528723800106},"close":{"price":78.2,"time":1528747320882}},"CPLA":{"open":{"price":97.2,"time":1528723800455},"close":{"price":97,"time":1528747200228}},"ASTE":{"open":{"price":59.95,"time":1528723800723},"close":{"price":60,"time":1528747200327}},"SEDG":{"open":{"price":54.45,"time":1528723800237},"close":{"price":52.9,"time":1528747200387}},"FHN-A":{"open":{"price":25.41,"time":1528723800502},"close":{"price":25.41,"time":1528747321081}},"OMOM":{"open":{"price":26.82,"time":1528723800003},"close":{"price":27.58,"time":1528747200000}},"KBWD":{"open":{"price":23.74,"time":1528723800522},"close":{"price":23.77,"time":1528747200190}},"PBI-B":{"open":{"price":24.76,"time":1528723800604},"close":{"price":24.83,"time":1528747321487}},"ARDM":{"open":{"price":1.67,"time":1528723800633},"close":{"price":1.56,"time":1528747200278}},"LAMR":{"open":{"price":72.72,"time":1528723800589},"close":{"price":72.44,"time":1528747200292}},"TMST":{"open":{"price":18.32,"time":1528723809772},"close":{"price":17.82,"time":1528747323559}},"RNR-E":{"open":{"price":24.97,"time":1528723809696},"close":{"price":24.87,"time":1528747295539}},"MBRX":{"open":{"price":1.83,"time":1528723800532},"close":{"price":1.84,"time":1528747200201}},"EPR":{"open":{"price":62.6,"time":1528723809277},"close":{"price":62.49,"time":1528747323215}},"ERYP":{"open":{"price":18.87,"time":1528723800715},"close":{"price":18.87,"time":1528747200446}},"CVEO":{"open":{"price":4.04,"time":1528723800211},"close":{"price":3.96,"time":1528747321361}},"NNN-E":{"open":{"price":23.95,"time":1528723809547},"close":{"price":23.92,"time":1528747321592}},"IWX":{"open":{"price":52.13,"time":1528723800096},"close":{"price":52.137,"time":1528747200243}},"CAPR":{"open":{"price":1.3,"time":1528723800227},"close":{"price":1.32,"time":1528747200378}},"SGLB":{"open":{"price":1.28,"time":1528723800583},"close":{"price":1.32,"time":1528747200288}},"LTSL":{"open":{"price":24.6,"time":1528732105337},"close":{"price":24.55,"time":1528747200026}},"COLL":{"open":{"price":25.29,"time":1528723800528},"close":{"price":24.96,"time":1528747200350}},"HSGX":{"open":{"price":2.8,"time":1528723800554},"close":{"price":2.74,"time":1528747200185}},"GRF":{"open":{"price":7.65,"time":1528723800023},"close":{"price":7.68,"time":1528747200039}},"PEB-D":{"open":{"price":24.94,"time":1528291800702},"close":{"price":25.03,"time":1528747381940}},"MJCO":{"open":{"price":5.77,"time":1528723800018},"close":{"price":5.74,"time":1528747200023}},"SCX":{"open":{"price":6.55,"time":1528378200804},"close":{"price":6.65,"time":1528747321312}},"DHXM":{"open":{"price":2.6,"time":1528723800564},"close":{"price":2.5,"time":1528747200306}},"XYL":{"open":{"price":73.39,"time":1528723800806},"close":{"price":71.82,"time":1528747275807}},"CVU":{"open":{"price":11.2,"time":1528723800025},"close":{"price":11.45,"time":1528747200053}},"REXR":{"open":{"price":31.05,"time":1528723800704},"close":{"price":30.86,"time":1528747272709}},"BIIB":{"open":{"price":302.76,"time":1528723800679},"close":{"price":306.68,"time":1528747200178}},"VIAV":{"open":{"price":9.67,"time":1528723800502},"close":{"price":9.82,"time":1528747200436}},"IYLD":{"open":{"price":24.66,"time":1528723800000},"close":{"price":24.74,"time":1528747200000}},"CTY":{"open":{"price":21.3,"time":1528723809258},"close":{"price":20.91,"time":1528747321194}},"MRLN":{"open":{"price":30.45,"time":1528723800429},"close":{"price":30.3,"time":1528747200079}},"CRED":{"open":{"price":106.83,"time":1528723800769},"close":{"price":106.92,"time":1528747200369}},"HT-D":{"open":{"price":23.26,"time":1528119000351},"close":{"price":23.93,"time":1528747381935}},"NOVN":{"open":{"price":3.14,"time":1528723800309},"close":{"price":3.09,"time":1528747200179}},"CTT":{"open":{"price":12.89,"time":1528723800151},"close":{"price":12.77,"time":1528747323372}},"NFJ":{"open":{"price":12.91,"time":1528723800552},"close":{"price":12.95,"time":1528747321088}},"ASNA":{"open":{"price":4.59,"time":1528723800648},"close":{"price":4.52,"time":1528747200356}},"KRMA":{"open":{"price":20.38,"time":1528723800019},"close":{"price":20.39,"time":1528747200323}},"DDEZ":{"open":{"price":31.26,"time":1528723800000},"close":{"price":31.37,"time":1528747200000}},"SXI":{"open":{"price":105.15,"time":1528723800806},"close":{"price":105,"time":1528747321298}},"RFL":{"open":{"price":9.85,"time":1528723800019},"close":{"price":9.8,"time":1528747200032}},"RNMC":{"open":{"price":22.55,"time":1528723800441},"close":{"price":22.55,"time":1528747200183}},"OVAS":{"open":{"price":0.92,"time":1528723800583},"close":{"price":0.9101,"time":1528747200289}},"TGEN":{"open":{"price":3.6,"time":1528723800457},"close":{"price":3.54,"time":1528747200401}},"FONR":{"open":{"price":27.25,"time":1528723800448},"close":{"price":27.15,"time":1528747200164}},"ETE":{"open":{"price":17.65,"time":1528723800256},"close":{"price":17.89,"time":1528747373245}},"IOO":{"open":{"price":47.62,"time":1528723800115},"close":{"price":47.682,"time":1528747200289}},"QUMU":{"open":{"price":2.16,"time":1528723800323},"close":{"price":2.05,"time":1528747200389}},"CNDT":{"open":{"price":20.2,"time":1528723821645},"close":{"price":20.66,"time":1528747300786}},"AFH":{"open":{"price":11.95,"time":1528723800268},"close":{"price":11.85,"time":1528747200285}},"ALFI":{"open":{"price":26,"time":1528723800004},"close":{"price":26,"time":1528747200000}},"GEMP":{"open":{"price":7.15,"time":1528723800404},"close":{"price":6.52,"time":1528747200180}},"LOGI":{"open":{"price":44.4,"time":1528723800571},"close":{"price":44.76,"time":1528747200360}},"JASN":{"open":{"price":2.87,"time":1528723800315},"close":{"price":2.94,"time":1528747200287}},"SLB":{"open":{"price":69.42,"time":1528723817759},"close":{"price":69.87,"time":1528747321531}},"CDW":{"open":{"price":84.88,"time":1528723800619},"close":{"price":84.61,"time":1528747200174}},"NMY":{"open":{"price":12.09,"time":1528723800501},"close":{"price":12.11,"time":1528747320255}},"CSBR":{"open":{"price":5.6,"time":1528723800301},"close":{"price":5.58,"time":1528747200304}},"BGI":{"open":{"price":1.47,"time":1528723800017},"close":{"price":1.48,"time":1528747200069}},"PG":{"open":{"price":76.95,"time":1528723859946},"close":{"price":77.53,"time":1528747357380}},"ES":{"open":{"price":53.61,"time":1528723809338},"close":{"price":52.87,"time":1528747424105}},"SAMG":{"open":{"price":16.45,"time":1528723800304},"close":{"price":16.5,"time":1528747200463}},"RNSC":{"open":{"price":22.93,"time":1528723800759},"close":{"price":22.93,"time":1528747200186}},"VOOG":{"open":{"price":149.86,"time":1528723800132},"close":{"price":149.85,"time":1528747200404}},"IBDK":{"open":{"price":24.76,"time":1528723800093},"close":{"price":24.75,"time":1528747200252}},"YELP":{"open":{"price":42.37,"time":1528723800863},"close":{"price":41.87,"time":1528747304646}},"VESH":{"open":{"price":22.55,"time":1528207286570},"close":{"price":22.145,"time":1528747200132}},"HWCPL":{"open":{"price":25.36,"time":1528723800505},"close":{"price":25.63,"time":1528747200435}},"PMF":{"open":{"price":13.28,"time":1528723800704},"close":{"price":13.2,"time":1528747317601}},"SLT":{"open":{"price":25.39,"time":1528723800000},"close":{"price":25.49,"time":1528747200000}},"DLN":{"open":{"price":91.96,"time":1528723800087},"close":{"price":92.035,"time":1528747200316}},"ZAGG":{"open":{"price":16.25,"time":1528723800683},"close":{"price":16.65,"time":1528747200381}},"TXMD":{"open":{"price":7.4,"time":1528723800405},"close":{"price":7.04,"time":1528747200344}},"PTH":{"open":{"price":88.2,"time":1528723800725},"close":{"price":88.73,"time":1528747200441}},"HXL":{"open":{"price":72.89,"time":1528723800302},"close":{"price":73.26,"time":1528747323183}},"VTHR":{"open":{"price":128.86,"time":1528723800558},"close":{"price":128.95,"time":1528747200473}},"FOE":{"open":{"price":21.23,"time":1528723800204},"close":{"price":21.62,"time":1528747324333}},"IYJ":{"open":{"price":151.22,"time":1528723800000},"close":{"price":151.44,"time":1528747200000}},"CS":{"open":{"price":15.83,"time":1528723800205},"close":{"price":15.87,"time":1528747325141}},"WSFS":{"open":{"price":54.15,"time":1528723800747},"close":{"price":53.25,"time":1528747200373}},"MLM":{"open":{"price":229.58,"time":1528723847243},"close":{"price":229.71,"time":1528747323082}},"SIF":{"open":{"price":5.55,"time":1528723800019},"close":{"price":5.4,"time":1528747200020}},"RUSHB":{"open":{"price":42.97,"time":1528723800609},"close":{"price":43.49,"time":1528747200405}},"BUY":{"open":{"price":27.72,"time":1528470230843},"close":{"price":27.887,"time":1528747200170}},"FLEE":{"open":{"price":25.41,"time":1528386375939},"close":{"price":25.547,"time":1528747200204}},"CPAH":{"open":{"price":2.57,"time":1528723800761},"close":{"price":2.54,"time":1528747200468}},"PSB-Y":{"open":{"price":23.3,"time":1528723800703},"close":{"price":23.22,"time":1528747431733}},"NIE":{"open":{"price":22.06,"time":1528723800655},"close":{"price":22,"time":1528747321439}},"HEUS":{"open":{"price":31.4,"time":1528723800003},"close":{"price":31.4,"time":1528747200000}},"RXII":{"open":{"price":2.49,"time":1528723800792},"close":{"price":2.48,"time":1528747200442}},"HIHO":{"open":{"price":4.7,"time":1528723800655},"close":{"price":4.65,"time":1528747200248}},"ZSL":{"open":{"price":31.5,"time":1528723800126},"close":{"price":31.264,"time":1528747200221}},"PST":{"open":{"price":23.22,"time":1528723800118},"close":{"price":23.15,"time":1528747200268}},"FRAK":{"open":{"price":16.7,"time":1528723800139},"close":{"price":16.86,"time":1528747200205}},"CYRN":{"open":{"price":2.8,"time":1528723800425},"close":{"price":2.8,"time":1528747200320}},"DHI":{"open":{"price":44.19,"time":1528723800255},"close":{"price":44.05,"time":1528747332210}},"HUSV":{"open":{"price":23.02,"time":1528723800093},"close":{"price":22.99,"time":1528747200177}},"GLDD":{"open":{"price":5.25,"time":1528723800366},"close":{"price":5.3,"time":1528747200328}},"ECOL":{"open":{"price":61.2,"time":1528723800235},"close":{"price":61.9,"time":1528747200355}},"PVH":{"open":{"price":168.52,"time":1528723800707},"close":{"price":166.5,"time":1528747299075}},"NETE":{"open":{"price":8.2,"time":1528723800575},"close":{"price":7.83,"time":1528747200382}},"CNOB":{"open":{"price":26.95,"time":1528723800524},"close":{"price":26.35,"time":1528747200460}},"UTX":{"open":{"price":127.55,"time":1528723809983},"close":{"price":128.17,"time":1528747310646}},"NEN":{"open":{"price":65.1,"time":1528723800017},"close":{"price":66,"time":1528228800021}},"DGAZ":{"open":{"price":22.38,"time":1528723800133},"close":{"price":22.64,"time":1528747200540}},"CVM+":{"open":{"price":0.011,"time":1528723800024},"close":{"price":0.015,"time":1528747200047}},"USB-H":{"open":{"price":23.11,"time":1528291801964},"close":{"price":23.36,"time":1528747323662}},"TPR":{"open":{"price":46.25,"time":1528723800803},"close":{"price":46.31,"time":1528747358276}},"REDU":{"open":{"price":14.7,"time":1528723800390},"close":{"price":14.5,"time":1528747200253}},"WMW":{"open":{"price":31.02,"time":1528736248085},"close":{"price":31.359,"time":1528747200131}},"QAI":{"open":{"price":30.76,"time":1528723800144},"close":{"price":30.8,"time":1528747200222}},"VPG":{"open":{"price":39.55,"time":1528723800852},"close":{"price":39.8,"time":1528747231948}},"STWD":{"open":{"price":22.25,"time":1528723800760},"close":{"price":22.23,"time":1528747265629}},"AHPA":{"open":{"price":10.05,"time":1528723800400},"close":{"price":10.02,"time":1528747200325}},"XLI":{"open":{"price":76.45,"time":1528723800085},"close":{"price":76.59,"time":1528747200474}},"JRI":{"open":{"price":16.38,"time":1528723809655},"close":{"price":16.37,"time":1528747329379}},"BGH":{"open":{"price":18.73,"time":1528723800102},"close":{"price":18.83,"time":1528747325086}},"MFL":{"open":{"price":13.02,"time":1528723809754},"close":{"price":13,"time":1528747377313}},"JHA":{"open":{"price":9.81,"time":1528723809459},"close":{"price":9.83,"time":1528747321601}},"CFRX":{"open":{"price":1.86,"time":1528723800523},"close":{"price":1.85,"time":1528747200349}},"IBB":{"open":{"price":110.07,"time":1528723800359},"close":{"price":109.98,"time":1528747200350}},"DGL":{"open":{"price":41.08,"time":1528728822882},"close":{"price":41.08,"time":1528747200237}},"EDUC":{"open":{"price":19.4,"time":1528723800502},"close":{"price":19.15,"time":1528747200432}},"DRH":{"open":{"price":12.49,"time":1528723800301},"close":{"price":12.39,"time":1528747323453}},"HBMD":{"open":{"price":18.3,"time":1528723800484},"close":{"price":18.5,"time":1528747200189}},"FLEU":{"open":{"price":148.23,"time":1528723800138},"close":{"price":149.733,"time":1528747200162}},"XSHQ":{"open":{"price":30.31,"time":1528723800000},"close":{"price":30.31,"time":1528747200000}},"TER":{"open":{"price":38.85,"time":1528723809775},"close":{"price":39.02,"time":1528747327244}},"HSTM":{"open":{"price":27.92,"time":1528723800758},"close":{"price":28,"time":1528747200358}},"TUSA":{"open":{"price":34.92,"time":1528479413885},"close":{"price":34.92,"time":1528488000149}},"FIBR":{"open":{"price":96.907,"time":1528723800003},"close":{"price":97,"time":1528747200000}},"HEWP":{"open":{"price":22.36,"time":1528739117062},"close":{"price":22.347,"time":1528747200233}},"HDP":{"open":{"price":17.75,"time":1528723800466},"close":{"price":17.35,"time":1528747200343}},"PCM":{"open":{"price":11.79,"time":1528723800603},"close":{"price":11.78,"time":1528747320321}},"MCA":{"open":{"price":13.36,"time":1528723800405},"close":{"price":13.34,"time":1528747320991}},"SOL":{"open":{"price":2.32,"time":1528723800708},"close":{"price":2.34,"time":1528747323512}},"FSI":{"open":{"price":1.69,"time":1528723800027},"close":{"price":1.67,"time":1528747200046}},"CNY":{"open":{"price":45.7,"time":1528724933845},"close":{"price":45.745,"time":1528747200173}},"SNMX":{"open":{"price":1.27,"time":1528723800211},"close":{"price":1.3,"time":1528747200298}},"STL-A":{"open":{"price":26.05,"time":1528723800703},"close":{"price":26.01,"time":1528747323622}},"VLRX":{"open":{"price":1.66,"time":1528723800707},"close":{"price":1.69,"time":1528747200259}},"FENY":{"open":{"price":21.43,"time":1528723800082},"close":{"price":21.5,"time":1528747200431}},"GXC":{"open":{"price":115.48,"time":1528723800096},"close":{"price":115.4,"time":1528747200323}},"XNCR":{"open":{"price":42.58,"time":1528723800590},"close":{"price":41.75,"time":1528747200274}},"UYG":{"open":{"price":43.68,"time":1528723800128},"close":{"price":43.3,"time":1528747200352}},"BME":{"open":{"price":37.67,"time":1528723800155},"close":{"price":38.02,"time":1528747320991}},"KBWP":{"open":{"price":62.59,"time":1528723800408},"close":{"price":62.08,"time":1528747200363}},"QTNA":{"open":{"price":16.36,"time":1528723800593},"close":{"price":16.8,"time":1528747200470}},"FWONA":{"open":{"price":30.86,"time":1528723800287},"close":{"price":30.78,"time":1528747200277}},"PCG-E":{"open":{"price":20.6,"time":1528723800015},"close":{"price":21,"time":1528747200027}},"ADRA":{"open":{"price":35.48,"time":1528723800619},"close":{"price":35.48,"time":1528747200459}},"PCSB":{"open":{"price":20.34,"time":1528723800541},"close":{"price":19.98,"time":1528747200186}},"GRES":{"open":{"price":28.37,"time":1528723800138},"close":{"price":28.35,"time":1528747200177}},"NVGS":{"open":{"price":10.95,"time":1528723861864},"close":{"price":11.05,"time":1528747259772}},"ECCA":{"open":{"price":25.22,"time":1528723809275},"close":{"price":25.28,"time":1528747321195}},"FXO":{"open":{"price":32.6,"time":1528723800087},"close":{"price":32.49,"time":1528747200257}},"CBTX":{"open":{"price":32.13,"time":1528723800629},"close":{"price":32.64,"time":1528747200394}},"SIJ":{"open":{"price":15.65,"time":1528464626936},"close":{"price":15.313,"time":1528747200156}},"SHAG":{"open":{"price":48.79,"time":1528723800004},"close":{"price":48.845,"time":1528747200000}},"IGD":{"open":{"price":7.27,"time":1528723800353},"close":{"price":7.29,"time":1528747320919}},"FRC-G":{"open":{"price":25.43,"time":1528723800251},"close":{"price":25.33,"time":1528747321322}},"WPG":{"open":{"price":7.78,"time":1528723800859},"close":{"price":7.96,"time":1528747358443}},"SKY":{"open":{"price":33,"time":1528723800753},"close":{"price":32.35,"time":1528747325549}},"SIFY":{"open":{"price":2.1,"time":1528723800736},"close":{"price":2.04,"time":1528747200316}},"ERUS":{"open":{"price":33.15,"time":1528723800079},"close":{"price":32.97,"time":1528747200328}},"GSJY":{"open":{"price":34.63,"time":1528723800098},"close":{"price":34.656,"time":1528747200195}},"DVA":{"open":{"price":70.92,"time":1528723800305},"close":{"price":72.11,"time":1528747321253}},"JHMT":{"open":{"price":46.91,"time":1528723800098},"close":{"price":46.816,"time":1528747200246}},"UNM":{"open":{"price":39.6,"time":1528723800807},"close":{"price":39.37,"time":1528747363556}},"TDACU":{"open":{"price":10.06,"time":1528723800336},"close":{"price":10.08,"time":1528747200279}},"DRUA":{"open":{"price":24.86,"time":1528723800415},"close":{"price":24.82,"time":1528747320977}},"FIEG":{"open":{"price":164.71,"time":1528723800270},"close":{"price":154.414,"time":1528747200186}},"RNGR":{"open":{"price":9.03,"time":1528723852985},"close":{"price":8.94,"time":1528747369004}},"FAST":{"open":{"price":52.68,"time":1528723800449},"close":{"price":52.84,"time":1528747200452}},"KRE":{"open":{"price":65.93,"time":1528723800110},"close":{"price":64.95,"time":1528747200478}},"NTRS":{"open":{"price":107,"time":1528723800680},"close":{"price":106.5,"time":1528747200289}},"SCIJ":{"open":{"price":31.38,"time":1528723800093},"close":{"price":31.497,"time":1528747200122}},"EVOP":{"open":{"price":20.46,"time":1528723800506},"close":{"price":20.19,"time":1528747200415}},"TCO":{"open":{"price":56.55,"time":1528723800807},"close":{"price":56.53,"time":1528747325677}},"HIX":{"open":{"price":6.51,"time":1528723800301},"close":{"price":6.52,"time":1528747320111}},"IBMH":{"open":{"price":25.37,"time":1528723800089},"close":{"price":25.38,"time":1528747200181}},"TG":{"open":{"price":24.1,"time":1528723800865},"close":{"price":24.4,"time":1528747321380}},"SRVR":{"open":{"price":25.81,"time":1528733911517},"close":{"price":25.748,"time":1528747200163}},"DYY":{"open":{"price":2.88,"time":1528723800114},"close":{"price":2.93,"time":1528747200202}},"EUMV":{"open":{"price":25.57,"time":1528723800092},"close":{"price":25.614,"time":1528747200192}},"MEOH":{"open":{"price":70.75,"time":1528723800361},"close":{"price":71.3,"time":1528747200210}},"OCN":{"open":{"price":4.5,"time":1528723800556},"close":{"price":4.54,"time":1528747220525}},"SB":{"open":{"price":3.79,"time":1528723800651},"close":{"price":3.78,"time":1528747323109}},"EVY":{"open":{"price":12.15,"time":1528723800030},"close":{"price":12.14,"time":1528747200038}},"RAVI":{"open":{"price":75.38,"time":1528724099871},"close":{"price":75.32,"time":1528747200184}},"DOTAW":{"open":{"price":0.55,"time":1527619405956},"close":{"price":0.55,"time":1527624000530}},"HGV":{"open":{"price":39.77,"time":1528723800352},"close":{"price":39.76,"time":1528747321326}},"PERI":{"open":{"price":1.34,"time":1528723800590},"close":{"price":1.33,"time":1528747200220}},"ATMP":{"open":{"price":20.44,"time":1528723800097},"close":{"price":20.71,"time":1528747200174}},"PCAR":{"open":{"price":65.1,"time":1528723800383},"close":{"price":65.6,"time":1528747200197}},"ENO":{"open":{"price":25.64,"time":1528723800355},"close":{"price":25.53,"time":1528747321269}},"EGHT":{"open":{"price":18.45,"time":1528723865743},"close":{"price":18.7,"time":1528747294433}},"ACGL":{"open":{"price":84.14,"time":1528723800425},"close":{"price":83.48,"time":1528747200009}},"MHI":{"open":{"price":11.47,"time":1528723800455},"close":{"price":11.51,"time":1528747320993}},"ADMP":{"open":{"price":4.2,"time":1528723800204},"close":{"price":4.075,"time":1528747200288}},"AAXJ":{"open":{"price":77.7,"time":1528723800371},"close":{"price":77.71,"time":1528747200265}},"QD":{"open":{"price":9.2,"time":1528723800754},"close":{"price":9.12,"time":1528747321242}},"BTAL":{"open":{"price":18.98,"time":1528723800079},"close":{"price":19.205,"time":1528747200146}},"ARKK":{"open":{"price":45.84,"time":1528723800105},"close":{"price":45.78,"time":1528747200372}},"SRE-A":{"open":{"price":104,"time":1528723917636},"close":{"price":105.72,"time":1528749900010}},"ICBK":{"open":{"price":26.37,"time":1528723800211},"close":{"price":26,"time":1528747200472}},"EYES":{"open":{"price":1.81,"time":1528723800509},"close":{"price":1.85,"time":1528747200201}},"FIZZ":{"open":{"price":97.7,"time":1528723800378},"close":{"price":99.69,"time":1528747200338}},"EWC":{"open":{"price":28.96,"time":1528723800106},"close":{"price":29.04,"time":1528747200395}},"WPM":{"open":{"price":22.15,"time":1528723800861},"close":{"price":22.13,"time":1528747321615}},"MPO":{"open":{"price":12.79,"time":1528723800502},"close":{"price":12.94,"time":1528747325370}},"SCIX":{"open":{"price":26.26,"time":1528295778452},"close":{"price":26.3,"time":1528747200189}},"UTSL":{"open":{"price":20.75,"time":1528723800147},"close":{"price":20.69,"time":1528747200244}},"FBNK":{"open":{"price":26.45,"time":1528723800530},"close":{"price":26.25,"time":1528747200170}},"QUIK":{"open":{"price":1.17,"time":1528723800578},"close":{"price":1.14,"time":1528747200259}},"BNTC":{"open":{"price":2.43,"time":1528723800542},"close":{"price":2.31,"time":1528747200234}},"MUDSU":{"open":{"price":10.19,"time":1528730913289},"close":{"price":10.19,"time":1528747200303}},"RYAAY":{"open":{"price":117.53,"time":1528723800638},"close":{"price":118.21,"time":1528747200445}},"DRW":{"open":{"price":32.44,"time":1528723800118},"close":{"price":32.42,"time":1528747200270}},"OLED":{"open":{"price":96.7,"time":1528723800114},"close":{"price":100.25,"time":1528747200458}},"VMM":{"open":{"price":12.57,"time":1528723800012},"close":{"price":12.54,"time":1528747200022}},"MDCO":{"open":{"price":36.36,"time":1528723800549},"close":{"price":36.21,"time":1528747200460}},"GBR":{"open":{"price":1.39,"time":1528723800031},"close":{"price":1.4,"time":1528747200071}},"SP":{"open":{"price":37.9,"time":1528723800496},"close":{"price":39,"time":1528747200241}},"MMT":{"open":{"price":5.63,"time":1528723800402},"close":{"price":5.65,"time":1528747322216}},"IEHS":{"open":{"price":26.99,"time":1528723800000},"close":{"price":26.99,"time":1528747200000}},"MTFB":{"open":{"price":8.74,"time":1528730010370},"close":{"price":8.85,"time":1528747200329}},"TCO-J":{"open":{"price":24.59,"time":1528723800852},"close":{"price":24.65,"time":1528747325677}},"DXF":{"open":{"price":5.63,"time":1528746961825},"close":{"price":5.6,"time":1528747200023}},"EUM":{"open":{"price":17.97,"time":1528723800144},"close":{"price":17.99,"time":1528747200319}},"RGLD":{"open":{"price":91.19,"time":1528723800395},"close":{"price":91.35,"time":1528747200285}},"MDLQ":{"open":{"price":25.02,"time":1528378200501},"close":{"price":24.82,"time":1528747325423}},"STNLW":{"open":{"price":1.14,"time":1527866293562},"close":{"price":1.14,"time":1527883200370}},"DAIO":{"open":{"price":6.92,"time":1528723800413},"close":{"price":7.14,"time":1528747200312}},"UTL":{"open":{"price":48.05,"time":1528723800803},"close":{"price":48.26,"time":1528747324784}},"TTC":{"open":{"price":62.17,"time":1528723800704},"close":{"price":63.73,"time":1528747249512}},"UNAM":{"open":{"price":8.5,"time":1528744842568},"close":{"price":8.5,"time":1528747200451}},"VTV":{"open":{"price":107.16,"time":1528723800086},"close":{"price":107.21,"time":1528747200442}},"VONE":{"open":{"price":128.33,"time":1528723800523},"close":{"price":128.28,"time":1528747200185}},"DWAT":{"open":{"price":12,"time":1528723800730},"close":{"price":12,"time":1528747200411}},"RWO":{"open":{"price":48.37,"time":1528723800118},"close":{"price":48.27,"time":1528747200306}},"HMTA":{"open":{"price":12.55,"time":1528483261134},"close":{"price":12.55,"time":1528488000466}},"ABR-B":{"open":{"price":25.38,"time":1528723801001},"close":{"price":25.38,"time":1528747381943}},"RMNI":{"open":{"price":5.64,"time":1528723800271},"close":{"price":6.05,"time":1528747200160}},"COF-F":{"open":{"price":26.41,"time":1528723800161},"close":{"price":26.43,"time":1528747323185}},"MFCB":{"open":{"price":6.23,"time":1528723800601},"close":{"price":6.23,"time":1528747322540}},"HQCL":{"open":{"price":6.5,"time":1528723800795},"close":{"price":6.54,"time":1528747200294}},"ONS":{"open":{"price":0.99,"time":1528723800784},"close":{"price":0.91,"time":1528747200264}},"WMLP":{"open":{"price":2.04,"time":1528464658125},"close":{"price":1.9,"time":1528749900022}},"RESI":{"open":{"price":10.64,"time":1528723800602},"close":{"price":10.68,"time":1528747323417}},"OFIX":{"open":{"price":56.04,"time":1528723800149},"close":{"price":56.5,"time":1528747200263}},"CNXN":{"open":{"price":31.24,"time":1528723800759},"close":{"price":31.81,"time":1528747200168}},"ANDE":{"open":{"price":33.95,"time":1528723800717},"close":{"price":33.65,"time":1528747200174}},"GIGM":{"open":{"price":3.16,"time":1528723800557},"close":{"price":3.23,"time":1528747200449}},"DMPI":{"open":{"price":0.93,"time":1528723800388},"close":{"price":0.8819,"time":1528747200398}},"ISG":{"open":{"price":26.07,"time":1528723800408},"close":{"price":26.04,"time":1528747323273}},"CEFS":{"open":{"price":20.309,"time":1528723800003},"close":{"price":20.35,"time":1528747200000}},"EAB":{"open":{"price":24.53,"time":1528723800307},"close":{"price":24.59,"time":1528747321338}},"PFFR":{"open":{"price":25.03,"time":1528723800099},"close":{"price":24.789,"time":1528747200211}},"MDYG":{"open":{"price":167.76,"time":1528723800095},"close":{"price":167.21,"time":1528747200304}},"MTH":{"open":{"price":48.4,"time":1528723800552},"close":{"price":48.1,"time":1528747321427}},"EXK":{"open":{"price":2.81,"time":1528723800307},"close":{"price":2.87,"time":1528747325248}},"TLI":{"open":{"price":10.34,"time":1528723800804},"close":{"price":10.32,"time":1528747322473}},"AGO-F":{"open":{"price":25.1,"time":1528464600051},"close":{"price":25.16,"time":1528488121088}},"WBK":{"open":{"price":21.29,"time":1528723800903},"close":{"price":21.27,"time":1528747325701}},"CCS":{"open":{"price":31.65,"time":1528723800156},"close":{"price":31.05,"time":1528747321119}},"UBS":{"open":{"price":15.81,"time":1528723800806},"close":{"price":15.91,"time":1528747320480}},"PBBI":{"open":{"price":10.55,"time":1528723800726},"close":{"price":10.5,"time":1528747200309}},"GD":{"open":{"price":202.68,"time":1528723800307},"close":{"price":201.7,"time":1528747335744}},"CPF":{"open":{"price":30.18,"time":1528723800103},"close":{"price":29.83,"time":1528747321189}},"MYOV":{"open":{"price":22,"time":1528723800601},"close":{"price":21.88,"time":1528747225091}},"JKG":{"open":{"price":187.68,"time":1528723800085},"close":{"price":187.81,"time":1528747200302}},"III":{"open":{"price":4.05,"time":1528723800571},"close":{"price":4.13,"time":1528747200489}},"NBL":{"open":{"price":34.08,"time":1528723800556},"close":{"price":34.33,"time":1528747379358}},"NVLN":{"open":{"price":4.04,"time":1528723800219},"close":{"price":4.02,"time":1528747200354}},"MITK":{"open":{"price":8.85,"time":1528723800165},"close":{"price":8.75,"time":1528747200177}},"CCJ":{"open":{"price":11.68,"time":1528723867195},"close":{"price":11.72,"time":1528747323115}},"JDST":{"open":{"price":50.23,"time":1528723800122},"close":{"price":49.45,"time":1528747200458}},"CVGW":{"open":{"price":85.1,"time":1528723800372},"close":{"price":83.85,"time":1528747200459}},"BNS":{"open":{"price":58.53,"time":1528723903211},"close":{"price":58.42,"time":1528747394969}},"PIRS":{"open":{"price":5.88,"time":1528723800695},"close":{"price":5.83,"time":1528747200165}},"JHMD":{"open":{"price":30.81,"time":1528743178661},"close":{"price":30.794,"time":1528747200176}},"ASV":{"open":{"price":6.08,"time":1528723800526},"close":{"price":5.96,"time":1528747200252}},"AOBC":{"open":{"price":12.73,"time":1528723800232},"close":{"price":12.52,"time":1528747200477}},"BLD":{"open":{"price":86.9,"time":1528723800052},"close":{"price":85.67,"time":1528747324133}},"BRPA":{"open":{"price":9.9,"time":1528291800333},"close":{"price":9.95,"time":1528315200182}},"PFLT":{"open":{"price":14.03,"time":1528723800779},"close":{"price":14,"time":1528747200313}},"UDN":{"open":{"price":21.93,"time":1528723800096},"close":{"price":21.92,"time":1528747200276}},"MTUM":{"open":{"price":113.82,"time":1528723800000},"close":{"price":113.58,"time":1528747200000}},"EYEG":{"open":{"price":0.5524,"time":1528723800783},"close":{"price":0.5499,"time":1528747200488}},"MRBK":{"open":{"price":18.05,"time":1528723800516},"close":{"price":18,"time":1528747200407}},"FCPT":{"open":{"price":22.83,"time":1528723800202},"close":{"price":22.74,"time":1528747349590}},"TRVG":{"open":{"price":5.22,"time":1528723800623},"close":{"price":5.25,"time":1528747200168}},"SCE-D":{"open":{"price":21.21,"time":1528723800012},"close":{"price":21.677,"time":1528747200022}},"UAL":{"open":{"price":70.86,"time":1528723861000},"close":{"price":72.15,"time":1528747372142}},"SRF":{"open":{"price":9.26,"time":1528464600804},"close":{"price":9.28,"time":1528747321521}},"LACQU":{"open":{"price":10.02,"time":1528468327604},"close":{"price":10.02,"time":1528488000380}},"TVIZ":{"open":{"price":8.51,"time":1528723800567},"close":{"price":8.53,"time":1528747200213}},"BYFC":{"open":{"price":2.08,"time":1528723800347},"close":{"price":2.12,"time":1528747200299}},"IAK":{"open":{"price":65.13,"time":1528723800143},"close":{"price":65.058,"time":1528747200201}},"FDX":{"open":{"price":260.14,"time":1528723809732},"close":{"price":261.97,"time":1528747379364}},"AQ":{"open":{"price":11.69,"time":1528723801003},"close":{"price":11.82,"time":1528747323032}},"PZI":{"open":{"price":20.96,"time":1528723800115},"close":{"price":20.73,"time":1528747200233}},"KIM-M":{"open":{"price":23.17,"time":1528723800609},"close":{"price":22.9,"time":1528747422698}},"SPAR":{"open":{"price":16.2,"time":1528723800306},"close":{"price":16.15,"time":1528747200474}},"FENG":{"open":{"price":5.21,"time":1528723800309},"close":{"price":5.37,"time":1528747323213}},"HDV":{"open":{"price":86.67,"time":1528723800145},"close":{"price":86.61,"time":1528747200452}},"HTLD":{"open":{"price":19.22,"time":1528723800623},"close":{"price":19.71,"time":1528747200380}},"LGF.A":{"open":{"price":23.82,"time":1528723800553},"close":{"price":24.12,"time":1528747350376}},"NCB":{"open":{"price":15.61,"time":1528723800605},"close":{"price":15.61,"time":1528747320452}},"IPDN":{"open":{"price":3.6,"time":1528723800695},"close":{"price":3.79,"time":1528747200161}},"BOKFL":{"open":{"price":25.42,"time":1528723800722},"close":{"price":25.44,"time":1528747200275}},"MITT-B":{"open":{"price":25.18,"time":1528723800609},"close":{"price":25.17,"time":1528747321106}},"OFS":{"open":{"price":11.99,"time":1528723800650},"close":{"price":11.935,"time":1528747200273}},"IWD":{"open":{"price":124.12,"time":1528723800135},"close":{"price":124.14,"time":1528747200366}},"EXAS":{"open":{"price":63.53,"time":1528723800434},"close":{"price":64.85,"time":1528747200422}},"SCE-K":{"open":{"price":25.79,"time":1528723800754},"close":{"price":25.731,"time":1528747320453}},"WGP":{"open":{"price":37.04,"time":1528723809998},"close":{"price":37.7,"time":1528747321753}},"PI":{"open":{"price":21.32,"time":1528723800532},"close":{"price":21.39,"time":1528747200253}},"FNY":{"open":{"price":44.49,"time":1528743881706},"close":{"price":44.46,"time":1528747200442}},"CMRX":{"open":{"price":4.45,"time":1528723800525},"close":{"price":4.5,"time":1528747200163}},"ABEOW":{"open":{"price":11.71,"time":1528723800235},"close":{"price":11.71,"time":1528747200173}},"CELGZ":{"open":{"price":0.35,"time":1528731194697},"close":{"price":0.3161,"time":1528747200215}},"VUZI":{"open":{"price":6.9,"time":1528723800677},"close":{"price":6.9,"time":1528747200297}},"QTNT":{"open":{"price":7.42,"time":1528723800538},"close":{"price":7.13,"time":1528747200394}},"GIB":{"open":{"price":62.06,"time":1528723800557},"close":{"price":62.08,"time":1528747321098}},"BIOL":{"open":{"price":1.17,"time":1528723800512},"close":{"price":1.21,"time":1528747200423}},"EVLV":{"open":{"price":1.24,"time":1528723800589},"close":{"price":1.17,"time":1528747200334}},"ADRU":{"open":{"price":22.66,"time":1528723800117},"close":{"price":22.66,"time":1528747200367}},"GTES":{"open":{"price":15.92,"time":1528723800302},"close":{"price":15.87,"time":1528747321325}},"COHU":{"open":{"price":24.95,"time":1528723800354},"close":{"price":24.54,"time":1528747200478}},"BKK":{"open":{"price":15.12,"time":1528291800203},"close":{"price":15.11,"time":1528747320941}},"KAACW":{"open":{"price":1.2,"time":1527689568812},"close":{"price":1.2,"time":1527710400467}},"FFTG":{"open":{"price":25.517,"time":1528723800003},"close":{"price":25.62,"time":1528747200000}},"HDAW":{"open":{"price":25.8,"time":1528728572727},"close":{"price":25.795,"time":1528747200158}},"BPMP":{"open":{"price":21.54,"time":1528723830207},"close":{"price":22.04,"time":1528747254663}},"CEIX":{"open":{"price":43.98,"time":1528723890218},"close":{"price":43.81,"time":1528747374333}},"TSCO":{"open":{"price":76.7,"time":1528723800732},"close":{"price":75.92,"time":1528747200401}},"OFLX":{"open":{"price":69.21,"time":1528723800437},"close":{"price":68.46,"time":1528747200412}},"IXN":{"open":{"price":170.98,"time":1528723800107},"close":{"price":171.27,"time":1528747200253}},"LHO":{"open":{"price":35.25,"time":1528723810596},"close":{"price":35.27,"time":1528747323245}},"NIM":{"open":{"price":9.68,"time":1528464600556},"close":{"price":9.67,"time":1528747321180}},"SKM":{"open":{"price":24.68,"time":1528723940283},"close":{"price":24.75,"time":1528747321886}},"ELJ":{"open":{"price":25.24,"time":1528291800353},"close":{"price":25.4,"time":1528488121326}},"HRG":{"open":{"price":13.09,"time":1528723800455},"close":{"price":12.87,"time":1528747322368}},"JEC":{"open":{"price":66.5,"time":1528723800204},"close":{"price":66.32,"time":1528747322201}},"NUE":{"open":{"price":66.91,"time":1528723800656},"close":{"price":67.08,"time":1528747348209}},"IEDI":{"open":{"price":26.67,"time":1528723800003},"close":{"price":26.67,"time":1528747200000}},"CLI":{"open":{"price":20.18,"time":1528723800202},"close":{"price":20.2,"time":1528747321291}},"SCIU":{"open":{"price":31.96,"time":1528486033897},"close":{"price":32.045,"time":1528747200182}},"DJPY":{"open":{"price":22.27,"time":1528723800139},"close":{"price":22.435,"time":1528747200180}},"MUDSW":{"open":{"price":0.65,"time":1528209576727},"close":{"price":0.65,"time":1528228800263}},"LSST":{"open":{"price":24.77,"time":1528730550769},"close":{"price":24.755,"time":1528747200122}},"CAVM":{"open":{"price":85.34,"time":1528723800269},"close":{"price":83.79,"time":1528747200184}},"SF":{"open":{"price":61.71,"time":1528723809881},"close":{"price":60.57,"time":1528747321737}},"SMLP":{"open":{"price":16.25,"time":1528723800754},"close":{"price":16.45,"time":1528747325550}},"PIH":{"open":{"price":7.95,"time":1528723800633},"close":{"price":7.65,"time":1528747200467}},"IYH":{"open":{"price":181.43,"time":1528723800107},"close":{"price":181.73,"time":1528747200276}},"HOLD":{"open":{"price":99.29,"time":1528723800131},"close":{"price":99.275,"time":1528747200012}},"ECHO":{"open":{"price":28.7,"time":1528723800437},"close":{"price":29.7,"time":1528747200215}},"PEI-C":{"open":{"price":22.46,"time":1528378200563},"close":{"price":22.3,"time":1528747321734}},"QARP":{"open":{"price":26.6,"time":1528723800084},"close":{"price":26.421,"time":1528747200130}},"NSPR":{"open":{"price":1.15,"time":1528723800014},"close":{"price":1.205,"time":1528747200029}},"IPHI":{"open":{"price":34.62,"time":1528723809502},"close":{"price":35.18,"time":1528747267405}},"KIM-K":{"open":{"price":23.99,"time":1528723800559},"close":{"price":24.18,"time":1528747321099}},"NDAQ":{"open":{"price":95.28,"time":1528723800626},"close":{"price":95.11,"time":1528747200440}},"FUNC":{"open":{"price":21.15,"time":1528723800718},"close":{"price":22.7,"time":1528747200185}},"AUTO":{"open":{"price":3.94,"time":1528723800523},"close":{"price":4.1,"time":1528747200442}},"MTB":{"open":{"price":177.76,"time":1528723800454},"close":{"price":175.78,"time":1528747322282}},"EMTL":{"open":{"price":48.43,"time":1528723800003},"close":{"price":48.41,"time":1528747200000}},"TCCA":{"open":{"price":25.2,"time":1528205400751},"close":{"price":25.11,"time":1528747381935}},"GDL-B*":{"open":{"price":50.24,"time":1527255000453},"close":{"price":50.24,"time":1527278521383}},"TREE":{"open":{"price":276.55,"time":1528723800797},"close":{"price":288.4,"time":1528747200322}},"NXC":{"open":{"price":14.12,"time":1528723800653},"close":{"price":14.01,"time":1528747321110}},"FL":{"open":{"price":59.15,"time":1528723809292},"close":{"price":58.01,"time":1528747361578}},"NZF":{"open":{"price":14.52,"time":1528723800658},"close":{"price":14.5,"time":1528747321111}},"DATA":{"open":{"price":98.97,"time":1528723800214},"close":{"price":99.88,"time":1528747321416}},"CETX":{"open":{"price":2.41,"time":1528723800318},"close":{"price":2.32,"time":1528747200343}},"AKS":{"open":{"price":4.71,"time":1528723800005},"close":{"price":4.73,"time":1528747292276}},"CTHR":{"open":{"price":1.11,"time":1528723800214},"close":{"price":1.09,"time":1528747200247}},"SONC":{"open":{"price":32.28,"time":1528723800488},"close":{"price":32.84,"time":1528747200444}},"FTR":{"open":{"price":7.31,"time":1528723800595},"close":{"price":7.38,"time":1528747200245}},"PSA-B":{"open":{"price":25.73,"time":1528723800656},"close":{"price":25.66,"time":1528747321488}},"AEO":{"open":{"price":24.27,"time":1528723892874},"close":{"price":24.55,"time":1528747207066}},"FRPT":{"open":{"price":23.45,"time":1528723800684},"close":{"price":23.8,"time":1528747200164}},"VCV":{"open":{"price":11.83,"time":1528723800905},"close":{"price":11.88,"time":1528747321387}},"DGX":{"open":{"price":109.6,"time":1528723840891},"close":{"price":111.65,"time":1528747379226}},"MHN":{"open":{"price":12.44,"time":1528723800352},"close":{"price":12.44,"time":1528747322209}},"DGZ":{"open":{"price":13.88,"time":1528379156059},"close":{"price":13.795,"time":1528747200206}},"EML":{"open":{"price":29.85,"time":1528723800691},"close":{"price":29.75,"time":1528747200166}},"RMBL":{"open":{"price":4.69,"time":1528723800657},"close":{"price":4.7,"time":1528747200311}},"LMNX":{"open":{"price":29.68,"time":1528723800648},"close":{"price":29.91,"time":1528747200221}},"FOXA":{"open":{"price":39.87,"time":1528723800773},"close":{"price":40.13,"time":1528747200343}},"CDR-C":{"open":{"price":20.31,"time":1528723800152},"close":{"price":20.27,"time":1528747325206}},"RUSS":{"open":{"price":20,"time":1528723800120},"close":{"price":20.14,"time":1528747200323}},"WM":{"open":{"price":83.74,"time":1528723800856},"close":{"price":83.56,"time":1528747345929}},"JJSB":{"open":{"price":48.1,"time":1528466985421},"close":{"price":48.714,"time":1528747200146}},"GT":{"open":{"price":25.35,"time":1528723800266},"close":{"price":25.38,"time":1528747200335}},"FCB":{"open":{"price":62.45,"time":1528723800301},"close":{"price":61.65,"time":1528747321557}},"WRB-D":{"open":{"price":24.92,"time":1528723800951},"close":{"price":24.92,"time":1528747320537}},"PBE":{"open":{"price":53.46,"time":1528723800090},"close":{"price":53.64,"time":1528747200239}},"WIA":{"open":{"price":11.33,"time":1528723800907},"close":{"price":11.33,"time":1528747325703}},"REPH":{"open":{"price":5.3,"time":1528723800623},"close":{"price":5.33,"time":1528747200182}},"INXX":{"open":{"price":13.27,"time":1528723800131},"close":{"price":13.315,"time":1528747200228}},"PRLB":{"open":{"price":126.5,"time":1528723800709},"close":{"price":128.65,"time":1528747325584}},"CMU":{"open":{"price":4.53,"time":1528723800112},"close":{"price":4.54,"time":1528747320804}},"FFSG":{"open":{"price":26.75,"time":1528723800004},"close":{"price":26.802,"time":1528747200000}},"GLOB":{"open":{"price":54.15,"time":1528723809487},"close":{"price":53.78,"time":1528747321272}},"VGR":{"open":{"price":19.8,"time":1528723800912},"close":{"price":19.78,"time":1528747321368}},"HYDD":{"open":{"price":19.06,"time":1528723800150},"close":{"price":18.963,"time":1528747200165}},"ARR-B":{"open":{"price":24.99,"time":1528723809082},"close":{"price":25.011,"time":1528747321138}},"VDC":{"open":{"price":132.54,"time":1528723800109},"close":{"price":133.63,"time":1528747200482}},"SPDN":{"open":{"price":29.17,"time":1528723800134},"close":{"price":29.16,"time":1528747200235}},"CHSCP":{"open":{"price":30.25,"time":1528723800363},"close":{"price":30.26,"time":1528747200489}},"MVC":{"open":{"price":10.11,"time":1528723800511},"close":{"price":10.07,"time":1528747321085}},"AWF":{"open":{"price":11.61,"time":1528723800067},"close":{"price":11.59,"time":1528747325057}},"RLGT":{"open":{"price":4.17,"time":1528723800010},"close":{"price":4.16,"time":1528747200031}},"SFUN":{"open":{"price":4.77,"time":1528723852476},"close":{"price":4.74,"time":1528747336580}},"LEA":{"open":{"price":206.03,"time":1528723800508},"close":{"price":204.1,"time":1528747321307}},"INFO":{"open":{"price":51.12,"time":1528723800196},"close":{"price":50.69,"time":1528747200484}},"TOO-A":{"open":{"price":21.2,"time":1528723800804},"close":{"price":21.2,"time":1528747325685}},"DEST":{"open":{"price":3.1,"time":1528723800284},"close":{"price":3.13,"time":1528747200188}},"ITOT":{"open":{"price":64.12,"time":1528723800090},"close":{"price":64.17,"time":1528747200544}},"CMSS":{"open":{"price":9.86,"time":1528723800554},"close":{"price":9.89,"time":1528747200438}},"CEMI":{"open":{"price":10.15,"time":1528723800262},"close":{"price":10.2,"time":1528747200457}},"LVS":{"open":{"price":78.41,"time":1528723809708},"close":{"price":79.13,"time":1528747322539}},"CHK":{"open":{"price":4.81,"time":1528723800064},"close":{"price":4.92,"time":1528747341331}},"MTL":{"open":{"price":3.42,"time":1528723800556},"close":{"price":3.54,"time":1528747324656}},"NPTN":{"open":{"price":7.08,"time":1528723800556},"close":{"price":7.06,"time":1528747323361}},"FUT":{"open":{"price":39.534,"time":1528723800003},"close":{"price":39.534,"time":1528747200000}},"NI":{"open":{"price":23.55,"time":1528723800516},"close":{"price":23.27,"time":1528747496319}},"EIS":{"open":{"price":53.62,"time":1528723800103},"close":{"price":53.568,"time":1528747200242}},"BCML":{"open":{"price":24.73,"time":1528723800794},"close":{"price":24.6,"time":1528747200283}},"VIIZ":{"open":{"price":62.04,"time":1528727829631},"close":{"price":61.85,"time":1528747200471}},"VPU":{"open":{"price":109.48,"time":1528723800136},"close":{"price":108.7,"time":1528747200020}},"GGT":{"open":{"price":9.44,"time":1528723800251},"close":{"price":9.48,"time":1528747320086}},"CIVI":{"open":{"price":16.4,"time":1528723800205},"close":{"price":16.5,"time":1528747321124}},"WIL":{"open":{"price":66.58,"time":1528723800131},"close":{"price":67.311,"time":1528747200151}},"ITRN":{"open":{"price":31.15,"time":1528723800195},"close":{"price":31.3,"time":1528747200298}},"HYGH":{"open":{"price":91.46,"time":1528723800098},"close":{"price":91.529,"time":1528747200211}},"CATO":{"open":{"price":24.24,"time":1528723800306},"close":{"price":24.2,"time":1528747320958}},"DAR":{"open":{"price":19,"time":1528723800201},"close":{"price":19,"time":1528747321265}},"NMRD":{"open":{"price":2.77,"time":1528729002605},"close":{"price":2.79,"time":1528747200168}},"VTA":{"open":{"price":11.84,"time":1528723800854},"close":{"price":11.8,"time":1528747322499}},"MET-A":{"open":{"price":25.34,"time":1528723809524},"close":{"price":25.325,"time":1528747321591}},"SKT":{"open":{"price":22.4,"time":1528723800853},"close":{"price":22.7,"time":1528747323798}},"CSGP":{"open":{"price":400.79,"time":1528723800391},"close":{"price":405.25,"time":1528747200337}},"GHC":{"open":{"price":599.6,"time":1528723800355},"close":{"price":600.55,"time":1528747321340}},"ETP-C":{"open":{"price":25.09,"time":1528723800453},"close":{"price":25.05,"time":1528747321014}},"OBAS":{"open":{"price":8.9,"time":1528724804840},"close":{"price":8.9,"time":1528747200213}},"PCEF":{"open":{"price":23.07,"time":1528723800079},"close":{"price":23.13,"time":1528747200303}},"HIPS":{"open":{"price":17.3,"time":1528723800098},"close":{"price":17.477,"time":1528747200181}},"JHMC":{"open":{"price":32.39,"time":1528723800147},"close":{"price":32.644,"time":1528747200155}},"FNB-E":{"open":{"price":28.34,"time":1528723800202},"close":{"price":28.6,"time":1528747381934}},"BGT":{"open":{"price":13.43,"time":1528723800201},"close":{"price":13.36,"time":1528747320921}},"SYRS":{"open":{"price":12.51,"time":1528723800453},"close":{"price":12.57,"time":1528747200282}},"YORW":{"open":{"price":31.1,"time":1528723800741},"close":{"price":31.05,"time":1528747200355}},"AUSE":{"open":{"price":56.91,"time":1528724127434},"close":{"price":57.05,"time":1528747200202}},"TCF+":{"open":{"price":9.67,"time":1527600694881},"close":{"price":10.03,"time":1528749900038}},"USB-O":{"open":{"price":25.76,"time":1528723800808},"close":{"price":25.78,"time":1528747323622}},"BML-L":{"open":{"price":23.09,"time":1528723809164},"close":{"price":23.26,"time":1528747321240}},"CQH":{"open":{"price":29.7,"time":1528723800019},"close":{"price":30.03,"time":1528747200051}},"SMDV":{"open":{"price":56.89,"time":1528723800003},"close":{"price":56.94,"time":1528747200000}},"CIGI":{"open":{"price":73.7,"time":1528723800345},"close":{"price":73.1,"time":1528747200405}},"UAN":{"open":{"price":2.8,"time":1528723800754},"close":{"price":2.78,"time":1528747324777}},"WTFCM":{"open":{"price":27.04,"time":1528723800594},"close":{"price":27.12,"time":1528747200352}},"CSWC":{"open":{"price":18.94,"time":1528723800445},"close":{"price":18.76,"time":1528747200210}},"HEB":{"open":{"price":0.3251,"time":1528723800028},"close":{"price":0.3179,"time":1528747200071}},"PGMB":{"open":{"price":44.85,"time":1528295700030},"close":{"price":44.82,"time":1528747200125}},"WRN":{"open":{"price":1,"time":1528723800011},"close":{"price":0.9865,"time":1528747200034}},"UAE":{"open":{"price":16.75,"time":1528723800704},"close":{"price":17.07,"time":1528747200302}},"TVE":{"open":{"price":23.72,"time":1528723800867},"close":{"price":23.7,"time":1528747321402}},"SE":{"open":{"price":16,"time":1528723800660},"close":{"price":15.87,"time":1528747323481}},"MCY":{"open":{"price":48.75,"time":1528723800404},"close":{"price":48.17,"time":1528747323079}},"PLCY":{"open":{"price":21.71,"time":1528723800000},"close":{"price":21.81,"time":1528747200000}},"RXD":{"open":{"price":27.4,"time":1528723800150},"close":{"price":26.978,"time":1528747200153}},"BEAT":{"open":{"price":44.4,"time":1528723800376},"close":{"price":43.5,"time":1528747200428}},"CAC":{"open":{"price":46.55,"time":1528723800389},"close":{"price":45.74,"time":1528747200172}},"SMTA#":{"open":{"price":9.01,"time":1527687002800},"close":{"price":9.1,"time":1527796933101}},"LSXMB":{"open":{"price":46.2,"time":1528380690030},"close":{"price":45.84,"time":1528401600352}},"FFG":{"open":{"price":81.95,"time":1528723800508},"close":{"price":81.75,"time":1528747321018}},"CI":{"open":{"price":178.41,"time":1528723800107},"close":{"price":180.95,"time":1528747283246}},"UMRX":{"open":{"price":13,"time":1528723800740},"close":{"price":12.98,"time":1528747200284}},"PEBO":{"open":{"price":38.74,"time":1528723800323},"close":{"price":38.12,"time":1528747200352}},"PUK-A":{"open":{"price":26.23,"time":1528464600704},"close":{"price":26.3,"time":1528747321896}},"TTFS":{"open":{"price":70.15,"time":1528723800091},"close":{"price":70.471,"time":1528747200172}},"LALT":{"open":{"price":21.71,"time":1528723800520},"close":{"price":21.71,"time":1528747200403}},"TREX":{"open":{"price":129.25,"time":1528723800801},"close":{"price":128.59,"time":1528747323126}},"TBX":{"open":{"price":29.35,"time":1528723800120},"close":{"price":29.356,"time":1528747200253}},"EWD":{"open":{"price":33.13,"time":1528723800107},"close":{"price":33.41,"time":1528747200284}},"JKD":{"open":{"price":159.39,"time":1528723800096},"close":{"price":159.45,"time":1528747200282}},"SURF":{"open":{"price":14.46,"time":1528723800308},"close":{"price":14.27,"time":1528747200222}},"ATIS":{"open":{"price":0.4587,"time":1528723800401},"close":{"price":0.4525,"time":1528747200352}},"EPAY":{"open":{"price":49.98,"time":1528723800278},"close":{"price":49.71,"time":1528747200300}},"CUR":{"open":{"price":1.75,"time":1528723800393},"close":{"price":1.68,"time":1528747200454}},"CYOU":{"open":{"price":17.48,"time":1528723800190},"close":{"price":17.18,"time":1528747200315}},"SHV":{"open":{"price":110.31,"time":1528723800303},"close":{"price":110.31,"time":1528747200262}},"EBR":{"open":{"price":3.54,"time":1528723850141},"close":{"price":3.65,"time":1528747289156}},"PRT":{"open":{"price":16.28,"time":1528723800606},"close":{"price":16.15,"time":1528747323393}},"QQXT":{"open":{"price":49.85,"time":1528464600475},"close":{"price":49.85,"time":1528488000494}},"VCEL":{"open":{"price":13.1,"time":1528723800517},"close":{"price":13.55,"time":1528747200409}},"LTM":{"open":{"price":11.65,"time":1528723800453},"close":{"price":11.79,"time":1528747320219}},"VSI":{"open":{"price":7,"time":1528723800904},"close":{"price":7.45,"time":1528747375359}},"UNB":{"open":{"price":53.85,"time":1528723800359},"close":{"price":53.4,"time":1528747200263}},"BMLP":{"open":{"price":51.57,"time":1528730550769},"close":{"price":51.57,"time":1528747200166}},"MUA":{"open":{"price":13.26,"time":1528723809755},"close":{"price":13.19,"time":1528747323445}},"KSU":{"open":{"price":109.11,"time":1528723800505},"close":{"price":110.07,"time":1528747322435}},"TRI":{"open":{"price":40.78,"time":1528723800908},"close":{"price":41,"time":1528747321365}},"ESGG":{"open":{"price":97.83,"time":1528726650543},"close":{"price":97.83,"time":1528747200365}},"EARN":{"open":{"price":11.37,"time":1528723800301},"close":{"price":11.43,"time":1528747323454}},"NEBUU":{"open":{"price":10.12,"time":1528723800702},"close":{"price":10.12,"time":1528747200451}},"FLIC":{"open":{"price":26.05,"time":1528723800567},"close":{"price":25.55,"time":1528747200251}},"PWOD":{"open":{"price":46.2,"time":1528723800459},"close":{"price":45.38,"time":1528747200271}},"PEI-D":{"open":{"price":21.52,"time":1528723809677},"close":{"price":21.53,"time":1528747321734}},"INDA":{"open":{"price":33.92,"time":1528723800004},"close":{"price":33.91,"time":1528747200000}},"DIS":{"open":{"price":103.82,"time":1528723855458},"close":{"price":104.35,"time":1528747272318}},"HTHT":{"open":{"price":47.93,"time":1528723800612},"close":{"price":47.72,"time":1528747200315}},"ANH-C":{"open":{"price":25.12,"time":1528464600065},"close":{"price":25.24,"time":1528747325143}},"BBC":{"open":{"price":35,"time":1528723800098},"close":{"price":34.41,"time":1528747200298}},"NAUH":{"open":{"price":1.09,"time":1528723800283},"close":{"price":1.09,"time":1528747200249}},"OFSSL":{"open":{"price":24.83,"time":1528728756114},"close":{"price":24.7,"time":1528747200191}},"OYLD":{"open":{"price":25.53,"time":1528723800004},"close":{"price":25.53,"time":1528747200000}},"ABCB":{"open":{"price":57.5,"time":1528723800606},"close":{"price":57.8,"time":1528747200163}},"OCSLL":{"open":{"price":24.64,"time":1528723800478},"close":{"price":24.74,"time":1528747200471}},"ALV":{"open":{"price":158.88,"time":1528723812260},"close":{"price":159.72,"time":1528747323111}},"MFINL":{"open":{"price":25.56,"time":1528723800275},"close":{"price":25.56,"time":1528747200360}},"HUBB":{"open":{"price":112.12,"time":1528723809422},"close":{"price":112.09,"time":1528747409842}},"CLCT":{"open":{"price":15.18,"time":1528723800389},"close":{"price":15.01,"time":1528747200426}},"VCSH":{"open":{"price":77.95,"time":1528723800453},"close":{"price":77.96,"time":1528747200377}},"ENS":{"open":{"price":80.89,"time":1528723800309},"close":{"price":80.97,"time":1528747325243}},"PIXY":{"open":{"price":2.7,"time":1528723800650},"close":{"price":2.76,"time":1528747200464}},"SLTB":{"open":{"price":25.39,"time":1528723800763},"close":{"price":25.4,"time":1528747325708}},"HEZU":{"open":{"price":30.86,"time":1528723800138},"close":{"price":31.05,"time":1528747200330}},"DBX":{"open":{"price":30.12,"time":1528723800339},"close":{"price":30.1,"time":1528747200480}},"HE":{"open":{"price":33.06,"time":1528723800309},"close":{"price":32.69,"time":1528747320912}},"DMO":{"open":{"price":24.02,"time":1528723800252},"close":{"price":24.12,"time":1528747323209}},"AMRH":{"open":{"price":1.25,"time":1528723800759},"close":{"price":1.15,"time":1528747200460}},"ETB":{"open":{"price":16.09,"time":1528723800204},"close":{"price":16.19,"time":1528747320823}},"EHT":{"open":{"price":9.85,"time":1528378200453},"close":{"price":9.79,"time":1528747381940}},"FMB":{"open":{"price":52.62,"time":1528723800606},"close":{"price":52.66,"time":1528747200186}},"BERN":{"open":{"price":28.56,"time":1528723800003},"close":{"price":28.56,"time":1528747200000}},"SPXS":{"open":{"price":24.77,"time":1528723800096},"close":{"price":24.73,"time":1528747200475}},"FHY":{"open":{"price":11.91,"time":1528723800351},"close":{"price":11.93,"time":1528747325250}},"UMBF":{"open":{"price":79.88,"time":1528723800028},"close":{"price":78.09,"time":1528747200370}},"KINS":{"open":{"price":16.45,"time":1528723800304},"close":{"price":16.8,"time":1528747200336}},"LTRX":{"open":{"price":2.75,"time":1528723800506},"close":{"price":2.85,"time":1528747200291}},"GILD":{"open":{"price":71.79,"time":1528723800672},"close":{"price":71.83,"time":1528747200473}},"MZA":{"open":{"price":15.11,"time":1528291800501},"close":{"price":15.12,"time":1528747381936}},"SSI":{"open":{"price":2.65,"time":1528723800853},"close":{"price":2.65,"time":1528747321361}},"AFI":{"open":{"price":14.27,"time":1528723801001},"close":{"price":13.83,"time":1528747322078}},"CMCM":{"open":{"price":11.67,"time":1528723887243},"close":{"price":11.69,"time":1528747321148}},"BGB":{"open":{"price":15.89,"time":1528723800105},"close":{"price":15.92,"time":1528747320987}},"HCOM":{"open":{"price":26.43,"time":1528723800648},"close":{"price":26.35,"time":1528747200277}},"ALL-B":{"open":{"price":26.4,"time":1528723810049},"close":{"price":26.32,"time":1528747321019}},"BGY":{"open":{"price":5.93,"time":1528723800056},"close":{"price":5.9,"time":1528747320748}},"ABX":{"open":{"price":12.97,"time":1528723800010},"close":{"price":13.2,"time":1528747215557}},"NSPR+B":{"open":{"price":0.02,"time":1527600600017},"close":{"price":0.0164,"time":1527624000020}},"FUTY":{"open":{"price":32.29,"time":1528723800082},"close":{"price":32.1,"time":1528747200412}},"SWM":{"open":{"price":43.63,"time":1528723800752},"close":{"price":43.99,"time":1528747323120}},"DXJ":{"open":{"price":57.48,"time":1528723800148},"close":{"price":57.59,"time":1528747200393}},"SPKE":{"open":{"price":9.7,"time":1528723800373},"close":{"price":9.775,"time":1528747200235}},"OSN":{"open":{"price":2.87,"time":1528723800572},"close":{"price":2.7,"time":1528747200343}},"MSM":{"open":{"price":93.19,"time":1528723800510},"close":{"price":93.58,"time":1528747321083}},"CID":{"open":{"price":34.74,"time":1528487970737},"close":{"price":34.71,"time":1528488000215}},"PFPT":{"open":{"price":121.05,"time":1528723800782},"close":{"price":121.45,"time":1528747200449}},"HT":{"open":{"price":21.24,"time":1528723800404},"close":{"price":20.95,"time":1528747324398}},"GRX":{"open":{"price":10.06,"time":1528723800354},"close":{"price":10.09,"time":1528747321126}},"OTTW":{"open":{"price":13.84,"time":1528723800526},"close":{"price":13.66,"time":1528747200479}},"NICE":{"open":{"price":107.1,"time":1528723800678},"close":{"price":106.74,"time":1528747200435}},"IFLY":{"open":{"price":35.95,"time":1528723800141},"close":{"price":35.99,"time":1528747200259}},"TLRD":{"open":{"price":33.44,"time":1528723800705},"close":{"price":33.82,"time":1528747320898}},"HOS":{"open":{"price":3.33,"time":1528723800365},"close":{"price":3.27,"time":1528747322369}},"EGY":{"open":{"price":2.33,"time":1528723800452},"close":{"price":2.41,"time":1528747290897}},"BQH":{"open":{"price":13.1,"time":1528723800163},"close":{"price":13.12,"time":1528747323079}},"GRC":{"open":{"price":33.2,"time":1528723800351},"close":{"price":33.24,"time":1528747322343}},"CLDR":{"open":{"price":16,"time":1528723800059},"close":{"price":15.51,"time":1528747308276}},"PXSG":{"open":{"price":37.47,"time":1528723800139},"close":{"price":37.63,"time":1528747200251}},"CHW":{"open":{"price":9.17,"time":1528723800782},"close":{"price":9.18,"time":1528747200487}},"JPIH":{"open":{"price":30.61,"time":1528119000113},"close":{"price":30.674,"time":1528747200187}},"FDMO":{"open":{"price":34.21,"time":1528723800113},"close":{"price":34.05,"time":1528747200318}},"SSW-G":{"open":{"price":25.29,"time":1528723800804},"close":{"price":25.56,"time":1528747325709}},"BIB":{"open":{"price":57.64,"time":1528723800269},"close":{"price":57.35,"time":1528747200461}},"VRX":{"open":{"price":25.85,"time":1528723800756},"close":{"price":26.46,"time":1528747273435}},"BSJO":{"open":{"price":24.75,"time":1528723800113},"close":{"price":24.79,"time":1528747200251}},"EHC":{"open":{"price":66.32,"time":1528723800307},"close":{"price":66.93,"time":1528747337671}},"ESGN":{"open":{"price":30.2,"time":1528312800873},"close":{"price":30.116,"time":1528747200196}},"ALL-D":{"open":{"price":26.23,"time":1528464610065},"close":{"price":26.36,"time":1528747321117}},"PDEX":{"open":{"price":6.3,"time":1528723800432},"close":{"price":6.35,"time":1528747200485}},"CATB":{"open":{"price":1.51,"time":1528723800749},"close":{"price":1.48,"time":1528747200483}},"LLL":{"open":{"price":203.31,"time":1528723837883},"close":{"price":202.3,"time":1528747321387}},"ERX":{"open":{"price":39.43,"time":1528723800109},"close":{"price":39.98,"time":1528747200445}},"AAL":{"open":{"price":43.25,"time":1528723800007},"close":{"price":44.16,"time":1528747200384}},"BF.A":{"open":{"price":51.27,"time":1528723800054},"close":{"price":50.42,"time":1528747299193}},"MTD":{"open":{"price":594.8,"time":1528723800511},"close":{"price":592.28,"time":1528747321310}},"ULTA":{"open":{"price":253.31,"time":1528723800709},"close":{"price":251.84,"time":1528747200219}},"WYNN":{"open":{"price":179.44,"time":1528723800324},"close":{"price":180.82,"time":1528747200286}},"SNPS":{"open":{"price":90.5,"time":1528723800199},"close":{"price":90.59,"time":1528747200311}},"BST":{"open":{"price":34.79,"time":1528723800207},"close":{"price":34.9,"time":1528747312314}},"FCEL":{"open":{"price":1.74,"time":1528723800590},"close":{"price":1.76,"time":1528747200207}},"HYDB":{"open":{"price":49.48,"time":1528723800003},"close":{"price":49.48,"time":1528747200000}},"BNFT":{"open":{"price":33.7,"time":1528723800292},"close":{"price":33.55,"time":1528747200327}},"FTGC":{"open":{"price":21.49,"time":1528723800219},"close":{"price":21.42,"time":1528747200014}},"USEG":{"open":{"price":1.23,"time":1528723800534},"close":{"price":1.24,"time":1528747200217}},"CNXM":{"open":{"price":18.5,"time":1528723800155},"close":{"price":19.1,"time":1528747322111}},"PXJ":{"open":{"price":9.75,"time":1528723800085},"close":{"price":9.79,"time":1528747200194}},"HIO":{"open":{"price":4.82,"time":1528723800452},"close":{"price":4.86,"time":1528747325319}},"IPOS":{"open":{"price":24.07,"time":1528378200118},"close":{"price":24.41,"time":1528747200166}},"LITB":{"open":{"price":1.92,"time":1528723800551},"close":{"price":1.92,"time":1528747322513}},"ESND":{"open":{"price":13.74,"time":1528723800634},"close":{"price":13.78,"time":1528747200345}},"SCHA":{"open":{"price":75.35,"time":1528723800145},"close":{"price":75.42,"time":1528747200467}},"SPUU":{"open":{"price":53.17,"time":1528723800082},"close":{"price":53.26,"time":1528747200178}},"NGHCO":{"open":{"price":25.5,"time":1528723800261},"close":{"price":25.51,"time":1528747200370}},"SPSM":{"open":{"price":32.89,"time":1528723800105},"close":{"price":32.95,"time":1528747200311}},"CSII":{"open":{"price":29.75,"time":1528723800715},"close":{"price":29.87,"time":1528747200333}},"STDY":{"open":{"price":4.65,"time":1528723800283},"close":{"price":4.525,"time":1528747200425}},"CRAK":{"open":{"price":33.4,"time":1528723800099},"close":{"price":33.34,"time":1528747200210}},"HAUD":{"open":{"price":24.03,"time":1528205400104},"close":{"price":24.343,"time":1528747200145}},"DYLS":{"open":{"price":34.27,"time":1528723800003},"close":{"price":34.22,"time":1528747200000}},"LLEX":{"open":{"price":5.64,"time":1528723800021},"close":{"price":5.11,"time":1528747200040}},"ORN":{"open":{"price":7.9,"time":1528723800653},"close":{"price":7.93,"time":1528747321470}},"SHLO":{"open":{"price":9.6,"time":1528723800220},"close":{"price":9.55,"time":1528747200407}},"INDF":{"open":{"price":31.807,"time":1528723800000},"close":{"price":31.807,"time":1528747200000}},"BSBR":{"open":{"price":8.49,"time":1528723800102},"close":{"price":8.23,"time":1528747322100}},"IOSP":{"open":{"price":79.65,"time":1528723800319},"close":{"price":79.8,"time":1528747200191}},"EVBG":{"open":{"price":47.59,"time":1528723800289},"close":{"price":48.21,"time":1528747200479}},"IGOV":{"open":{"price":49.22,"time":1528723800657},"close":{"price":49.17,"time":1528747200358}},"PJC":{"open":{"price":79.8,"time":1528723809679},"close":{"price":80.7,"time":1528747321699}},"PSCH":{"open":{"price":128.7,"time":1528723800576},"close":{"price":128.42,"time":1528747200338}},"SENEB":{"open":{"price":26.85,"time":1528313863906},"close":{"price":26.85,"time":1528315200343}},"RWW":{"open":{"price":67.74,"time":1528723800109},"close":{"price":67.694,"time":1528747200169}},"JBSS":{"open":{"price":68.89,"time":1528723800780},"close":{"price":70.04,"time":1528747200170}},"ZXZZT":{"open":{"price":127.36,"time":1527692684983},"close":{"price":127.36,"time":1527710400175}},"DGII":{"open":{"price":12.1,"time":1528723800494},"close":{"price":12.075,"time":1528747200006}},"HSII":{"open":{"price":38.25,"time":1528723800410},"close":{"price":37.75,"time":1528747200258}},"NGVT":{"open":{"price":80.42,"time":1528723800554},"close":{"price":82.32,"time":1528747325376}},"LXFT":{"open":{"price":35.6,"time":1528723800462},"close":{"price":35.95,"time":1528747323315}},"FNWB":{"open":{"price":16.38,"time":1528723800534},"close":{"price":16.28,"time":1528747200332}},"QDEL":{"open":{"price":64.12,"time":1528723800357},"close":{"price":64.61,"time":1528747200211}},"IYE":{"open":{"price":42.24,"time":1528723800126},"close":{"price":42.41,"time":1528747200360}},"EIGI":{"open":{"price":9.1,"time":1528723800774},"close":{"price":9.05,"time":1528747200411}},"DAUD":{"open":{"price":23.88,"time":1528465360967},"close":{"price":23.639,"time":1528747200153}},"FFNW":{"open":{"price":21.07,"time":1528723800279},"close":{"price":20.79,"time":1528747200183}},"DBD":{"open":{"price":12.3,"time":1528723800205},"close":{"price":12.55,"time":1528747323186}},"COHR":{"open":{"price":170.39,"time":1528723800798},"close":{"price":165.89,"time":1528747200459}},"BCV-A":{"open":{"price":24.93,"time":1527773400024},"close":{"price":25.142,"time":1528747200026}},"ETV":{"open":{"price":15.5,"time":1528723800252},"close":{"price":15.52,"time":1528747320825}},"NTRP":{"open":{"price":10.49,"time":1528723800335},"close":{"price":10.56,"time":1528747200240}},"ALEX":{"open":{"price":21.74,"time":1528723809319},"close":{"price":21.71,"time":1528747321025}},"WRLSW":{"open":{"price":0.52,"time":1528466238495},"close":{"price":0.52,"time":1528488000243}},"CFMS":{"open":{"price":1.29,"time":1528723800593},"close":{"price":1.35,"time":1528747200403}},"HFXI":{"open":{"price":21.63,"time":1528723800098},"close":{"price":21.82,"time":1528747200232}},"IBKC":{"open":{"price":83.2,"time":1528723800408},"close":{"price":81.5,"time":1528747200431}},"XRF":{"open":{"price":2.84,"time":1528723833074},"close":{"price":2.94,"time":1528747510535}},"FTXH":{"open":{"price":21.82,"time":1528723800777},"close":{"price":21.75,"time":1528747200322}},"USAU":{"open":{"price":1.32,"time":1528723800280},"close":{"price":1.32,"time":1528747200418}},"UEPS":{"open":{"price":9.71,"time":1528723800733},"close":{"price":9.37,"time":1528747200183}},"SWN":{"open":{"price":4.95,"time":1528723800758},"close":{"price":5.12,"time":1528747385333}},"NAKD":{"open":{"price":1.45,"time":1528723800329},"close":{"price":1.48,"time":1528747200459}},"RENN":{"open":{"price":8.78,"time":1528723809692},"close":{"price":8.83,"time":1528747360666}},"DOGS":{"open":{"price":49.84,"time":1528723800132},"close":{"price":50.818,"time":1528747200194}},"MGIC":{"open":{"price":8.9,"time":1528723800136},"close":{"price":8.2,"time":1528747200260}},"JNP":{"open":{"price":9.4,"time":1528723800577},"close":{"price":9.45,"time":1528747200419}},"KFS":{"open":{"price":3.55,"time":1528723800559},"close":{"price":3.4,"time":1528747381603}},"MRVL":{"open":{"price":21.7,"time":1528723800743},"close":{"price":21.37,"time":1528747200445}},"CARG":{"open":{"price":35.1,"time":1528723800413},"close":{"price":34.54,"time":1528747200359}},"KTCC":{"open":{"price":8.33,"time":1528723800529},"close":{"price":8.21,"time":1528747200178}},"JPME":{"open":{"price":65.99,"time":1528739417422},"close":{"price":65.937,"time":1528747200168}},"CTRV":{"open":{"price":1.53,"time":1528723800639},"close":{"price":1.485,"time":1528747200314}},"DTJ":{"open":{"price":25.18,"time":1528723800415},"close":{"price":24.92,"time":1528747320980}},"HYXU":{"open":{"price":52.7,"time":1528723800003},"close":{"price":52.84,"time":1528747200000}},"CNDF":{"open":{"price":34.069,"time":1528723800000},"close":{"price":34.25,"time":1528747200000}},"SWJ":{"open":{"price":25.67,"time":1528723800807},"close":{"price":25.6,"time":1528747321702}},"CFBI":{"open":{"price":11.25,"time":1528723800703},"close":{"price":11.21,"time":1528747200489}},"DSKEW":{"open":{"price":1.02,"time":1528723800355},"close":{"price":1.05,"time":1528747200460}},"NBHC":{"open":{"price":40.33,"time":1528723800602},"close":{"price":40.15,"time":1528747322448}},"CVONW":{"open":{"price":1.32,"time":1528292295387},"close":{"price":1.32,"time":1528315200359}},"ARD":{"open":{"price":16.9,"time":1528723800103},"close":{"price":16.89,"time":1528747294160}},"VIPS":{"open":{"price":12.06,"time":1528723921523},"close":{"price":11.77,"time":1528747317223}},"DLPN":{"open":{"price":3,"time":1528723800692},"close":{"price":3.06,"time":1528747200224}},"DXD":{"open":{"price":31.53,"time":1528723800110},"close":{"price":31.63,"time":1528747200372}},"MOFG":{"open":{"price":33.8,"time":1528723800600},"close":{"price":33.13,"time":1528747200274}},"LE":{"open":{"price":22.25,"time":1528723800605},"close":{"price":23.5,"time":1528747200371}},"MFIN":{"open":{"price":5.65,"time":1528723800715},"close":{"price":5.64,"time":1528747200337}},"ADRD":{"open":{"price":23.23,"time":1528464600746},"close":{"price":23.22,"time":1528488000369}},"AIRR":{"open":{"price":27.08,"time":1528723800442},"close":{"price":27.08,"time":1528747200320}},"NUS":{"open":{"price":82.17,"time":1528723800603},"close":{"price":81.18,"time":1528747321465}},"CBB":{"open":{"price":12.25,"time":1528723809156},"close":{"price":12.15,"time":1528747220341}},"XPER":{"open":{"price":19.15,"time":1528723800335},"close":{"price":19.1,"time":1528747200399}},"CMSSR":{"open":{"price":0.35,"time":1528476728018},"close":{"price":0.35,"time":1528488000312}},"UCBI":{"open":{"price":33.91,"time":1528723800279},"close":{"price":33.42,"time":1528747200427}},"APEN":{"open":{"price":6.2,"time":1528723800342},"close":{"price":6.32,"time":1528747200284}},"AIV-A":{"open":{"price":25.9,"time":1528723800051},"close":{"price":25.9,"time":1528747381938}},"BHLB":{"open":{"price":42.8,"time":1528723800111},"close":{"price":42.85,"time":1528747321097}},"NKE":{"open":{"price":75.06,"time":1528723800557},"close":{"price":74.59,"time":1528747255740}},"AXE":{"open":{"price":64.95,"time":1528723809085},"close":{"price":66.05,"time":1528747323061}},"SEED":{"open":{"price":0.77,"time":1528723800386},"close":{"price":0.7201,"time":1528747200230}},"GSH":{"open":{"price":28.26,"time":1528723800403},"close":{"price":28.31,"time":1528747321309}},"COOL":{"open":{"price":28.98,"time":1528723800547},"close":{"price":27.89,"time":1528747200164}},"S":{"open":{"price":5.17,"time":1528723800652},"close":{"price":5.26,"time":1528747268073}},"STPP":{"open":{"price":31.04,"time":1528464600692},"close":{"price":31.04,"time":1528488000408}},"FIDU":{"open":{"price":39.3,"time":1528723800092},"close":{"price":39.34,"time":1528747200382}},"FLMI":{"open":{"price":24.4,"time":1528464600119},"close":{"price":24.435,"time":1528747200155}},"DPW":{"open":{"price":0.6719,"time":1528723800030},"close":{"price":0.6367,"time":1528747200088}},"TRXC":{"open":{"price":3.79,"time":1528723800019},"close":{"price":3.73,"time":1528747200056}},"USDY":{"open":{"price":25.5,"time":1528723800000},"close":{"price":25.5,"time":1528747200000}},"PRFT":{"open":{"price":27,"time":1528723800529},"close":{"price":26.81,"time":1528747200237}},"PAC":{"open":{"price":85.47,"time":1528723800752},"close":{"price":85.48,"time":1528747322536}},"ISF":{"open":{"price":25.97,"time":1528723800407},"close":{"price":26.04,"time":1528747323364}},"HMNF":{"open":{"price":19.35,"time":1528723800527},"close":{"price":19.3,"time":1528747200182}},"SCHK":{"open":{"price":27.49,"time":1528723800090},"close":{"price":27.49,"time":1528747200409}},"EVGBC":{"open":{"price":99.98,"time":1528746854080},"close":{"price":99.98,"time":1528747200181}},"HCKT":{"open":{"price":16.48,"time":1528723800707},"close":{"price":16.46,"time":1528747200400}},"NTWK":{"open":{"price":6.05,"time":1528723800776},"close":{"price":6.2,"time":1528747200413}},"UBA":{"open":{"price":21.97,"time":1528723809817},"close":{"price":22.26,"time":1528747323710}},"HYLS":{"open":{"price":47.59,"time":1528723800159},"close":{"price":47.56,"time":1528747200242}},"BIS":{"open":{"price":19.63,"time":1528725477656},"close":{"price":19.57,"time":1528747200457}},"RBC":{"open":{"price":81.65,"time":1528723800760},"close":{"price":81.45,"time":1528747325600}},"ABT":{"open":{"price":63.28,"time":1528723883751},"close":{"price":63.13,"time":1528747362278}},"CIR":{"open":{"price":48.17,"time":1528723800052},"close":{"price":46.4,"time":1528747321104}},"EW":{"open":{"price":143.1,"time":1528723809615},"close":{"price":146.27,"time":1528747354714}},"LYG":{"open":{"price":3.39,"time":1528723800451},"close":{"price":3.4,"time":1528747320220}},"GSM":{"open":{"price":10.61,"time":1528723800523},"close":{"price":10.2,"time":1528747200166}},"TRMB":{"open":{"price":34.6,"time":1528723800574},"close":{"price":34.47,"time":1528747200229}},"KFY":{"open":{"price":57.46,"time":1528723800508},"close":{"price":56.9,"time":1528747321723}},"LGND":{"open":{"price":197.42,"time":1528723800690},"close":{"price":192.61,"time":1528747200478}},"BMS":{"open":{"price":42.73,"time":1528723800105},"close":{"price":43.11,"time":1528747322084}},"UMC":{"open":{"price":2.83,"time":1528723800808},"close":{"price":2.85,"time":1528747321598}},"NTG":{"open":{"price":18.22,"time":1528723834709},"close":{"price":18.61,"time":1528747264652}},"KBAL":{"open":{"price":16.2,"time":1528723800578},"close":{"price":16.13,"time":1528747200483}},"AMBR":{"open":{"price":9.09,"time":1528723801006},"close":{"price":9.29,"time":1528747321023}},"AEGN":{"open":{"price":26.02,"time":1528723800738},"close":{"price":25.96,"time":1528747200226}},"PNBK":{"open":{"price":19.7,"time":1528723800193},"close":{"price":19.7,"time":1528747200403}},"EXEL":{"open":{"price":19.5,"time":1528723800510},"close":{"price":19.13,"time":1528747200164}},"MGP":{"open":{"price":30.27,"time":1528723800602},"close":{"price":30.32,"time":1528747325427}},"VIRT":{"open":{"price":30.9,"time":1528723800597},"close":{"price":30.1,"time":1528747200480}},"ISD":{"open":{"price":14.14,"time":1528723800503},"close":{"price":14.17,"time":1528747325335}},"COG":{"open":{"price":23.6,"time":1528723800103},"close":{"price":23.54,"time":1528747444849}},"MFDX":{"open":{"price":26.91,"time":1528733840336},"close":{"price":26.873,"time":1528747200159}},"NTP":{"open":{"price":11.95,"time":1528723800501},"close":{"price":11.55,"time":1528747323090}},"LGCYO":{"open":{"price":10.39,"time":1528723800384},"close":{"price":11.13,"time":1528747200277}},"TIF":{"open":{"price":132.05,"time":1528723800755},"close":{"price":133.59,"time":1528747321724}},"HRC":{"open":{"price":94.39,"time":1528723800404},"close":{"price":93.58,"time":1528747323267}},"MKTX":{"open":{"price":215.43,"time":1528723800795},"close":{"price":218.14,"time":1528747200168}},"PSA-F":{"open":{"price":25.1,"time":1528723800657},"close":{"price":25.04,"time":1528747321488}},"DIG":{"open":{"price":43.88,"time":1528723800137},"close":{"price":44.41,"time":1528747200321}},"SPMD":{"open":{"price":35.87,"time":1528723800110},"close":{"price":35.84,"time":1528747200328}},"CAAS":{"open":{"price":4.23,"time":1528723800454},"close":{"price":4.26,"time":1528747200471}},"FRTA":{"open":{"price":9.08,"time":1528723800038},"close":{"price":9.23,"time":1528747200284}},"VCO":{"open":{"price":43.57,"time":1528378200751},"close":{"price":43.81,"time":1528747381604}},"GNTX":{"open":{"price":24.53,"time":1528723800654},"close":{"price":25.03,"time":1528747200170}},"QLTA":{"open":{"price":50.38,"time":1528723800104},"close":{"price":50.353,"time":1528747200191}},"RUN":{"open":{"price":12.76,"time":1528723800359},"close":{"price":12.64,"time":1528747200490}},"MXC":{"open":{"price":5.39,"time":1528723800015},"close":{"price":5.07,"time":1528747200024}},"EFAV":{"open":{"price":74.13,"time":1528723800004},"close":{"price":74.15,"time":1528747200000}},"PLOW":{"open":{"price":46.55,"time":1528723800801},"close":{"price":47.1,"time":1528747322539}},"THST":{"open":{"price":1.29,"time":1528723800072},"close":{"price":1.4,"time":1528747200450}},"WPP":{"open":{"price":82.67,"time":1528723800753},"close":{"price":83.18,"time":1528747322668}},"FITB":{"open":{"price":31.84,"time":1528723800329},"close":{"price":31.42,"time":1528747200407}},"FSCT":{"open":{"price":31.19,"time":1528723800743},"close":{"price":32.17,"time":1528747200277}},"SCS":{"open":{"price":14.95,"time":1528723809878},"close":{"price":15,"time":1528747321735}},"FRT-C":{"open":{"price":23.65,"time":1528723800354},"close":{"price":23.54,"time":1528747325272}},"EIGR":{"open":{"price":14.75,"time":1528723800770},"close":{"price":14.7,"time":1528747200370}},"FXE":{"open":{"price":113.28,"time":1528723800097},"close":{"price":113.12,"time":1528747200335}},"JNCE":{"open":{"price":7.44,"time":1528723800313},"close":{"price":7.27,"time":1528747200195}},"IWN":{"open":{"price":134.41,"time":1528723800100},"close":{"price":134.34,"time":1528747200326}},"BXS":{"open":{"price":35.05,"time":1528723800255},"close":{"price":34.55,"time":1528747320945}},"AUY":{"open":{"price":2.91,"time":1528723800070},"close":{"price":3,"time":1528747271667}},"DHIL":{"open":{"price":199.51,"time":1528723800520},"close":{"price":199.99,"time":1528747200454}},"CNA":{"open":{"price":48.58,"time":1528723800102},"close":{"price":48.09,"time":1528747321188}},"FISK":{"open":{"price":17.44,"time":1528723800095},"close":{"price":17.083,"time":1528747200102}},"CSF":{"open":{"price":48.11,"time":1528723800594},"close":{"price":48.2,"time":1528747200250}},"CNFR":{"open":{"price":6.4,"time":1528723800445},"close":{"price":6.1,"time":1528747200266}},"VGI":{"open":{"price":13.82,"time":1528723809923},"close":{"price":13.92,"time":1528747278837}},"TROX":{"open":{"price":18.87,"time":1528723800904},"close":{"price":19.71,"time":1528747321366}},"SRI":{"open":{"price":31.27,"time":1528723800858},"close":{"price":31.26,"time":1528747322572}},"ALL-G":{"open":{"price":25.95,"time":1528723809061},"close":{"price":25.82,"time":1528747447287}},"NP":{"open":{"price":82.95,"time":1528723809475},"close":{"price":83.45,"time":1528747323425}},"PRE-H":{"open":{"price":28.05,"time":1528723800605},"close":{"price":28.03,"time":1528747323514}},"DXCM":{"open":{"price":92.74,"time":1528723800545},"close":{"price":95.01,"time":1528747200480}},"ARE-D":{"open":{"price":35.1,"time":1527687143311},"close":{"price":35.35,"time":1528488120855}},"SRG":{"open":{"price":43.99,"time":1528723800806},"close":{"price":44.09,"time":1528747325651}},"SKOR":{"open":{"price":48.81,"time":1528723800412},"close":{"price":48.8,"time":1528747200235}},"HUBS":{"open":{"price":128.45,"time":1528723800405},"close":{"price":129.65,"time":1528747324400}},"DVMT":{"open":{"price":88.3,"time":1528723800155},"close":{"price":87.64,"time":1528747303077}},"USD":{"open":{"price":51.09,"time":1528723800108},"close":{"price":50.868,"time":1528747200261}},"EEMO":{"open":{"price":20.51,"time":1528723800104},"close":{"price":20.44,"time":1528747200189}},"FXY":{"open":{"price":87.13,"time":1528723800087},"close":{"price":87.01,"time":1528747200245}},"LMRKN":{"open":{"price":23.1,"time":1528723803882},"close":{"price":23,"time":1528747200415}},"NOG":{"open":{"price":2.65,"time":1528723800014},"close":{"price":2.85,"time":1528747200052}},"LEGR":{"open":{"price":30.31,"time":1528723800560},"close":{"price":30.38,"time":1528747200163}},"CPTA":{"open":{"price":8.35,"time":1528723800501},"close":{"price":8.49,"time":1528747200482}},"VISI":{"open":{"price":3.1,"time":1528723800015},"close":{"price":3.2,"time":1528747200026}},"BKT":{"open":{"price":5.78,"time":1528723809702},"close":{"price":5.75,"time":1528747365844}},"GUT-A":{"open":{"price":25.88,"time":1528723800403},"close":{"price":25.88,"time":1528747321862}},"AMDA":{"open":{"price":1.07,"time":1528723800798},"close":{"price":1.05,"time":1528747200216}},"RTTR":{"open":{"price":3.1,"time":1528723800729},"close":{"price":2.98,"time":1528747200400}},"ANGO":{"open":{"price":21.3,"time":1528723800800},"close":{"price":21.51,"time":1528747200362}},"BBK":{"open":{"price":14.25,"time":1528723809689},"close":{"price":14.33,"time":1528749900001}},"OBLN":{"open":{"price":2.2,"time":1528723800630},"close":{"price":2.16,"time":1528747200215}},"FRGI":{"open":{"price":25.9,"time":1528723800613},"close":{"price":25.7,"time":1528747200161}},"PLBC":{"open":{"price":28.15,"time":1528723800626},"close":{"price":27.8,"time":1528747200375}},"UNFI":{"open":{"price":39.84,"time":1528723800404},"close":{"price":41.01,"time":1528747200343}},"BSCJ":{"open":{"price":21.03,"time":1528723800098},"close":{"price":21.03,"time":1528747200258}},"PCYO":{"open":{"price":9.35,"time":1528723800547},"close":{"price":9.55,"time":1528747200374}},"CMPR":{"open":{"price":144.13,"time":1528723800444},"close":{"price":143.78,"time":1528747200280}},"XHE":{"open":{"price":78.99,"time":1528723800112},"close":{"price":79.22,"time":1528747200013}},"GIGB":{"open":{"price":47.84,"time":1528723800140},"close":{"price":47.898,"time":1528747200191}},"ELD":{"open":{"price":35.62,"time":1528723800145},"close":{"price":35.53,"time":1528747200280}},"EPI":{"open":{"price":25.94,"time":1528723800109},"close":{"price":25.94,"time":1528747200388}},"INTL":{"open":{"price":51.46,"time":1528723800393},"close":{"price":51.45,"time":1528747200270}},"ARL":{"open":{"price":13.53,"time":1527773400056},"close":{"price":14.04,"time":1528747321046}},"VXX":{"open":{"price":32.64,"time":1528723800102},"close":{"price":32.09,"time":1528747200558}},"PKB":{"open":{"price":32.27,"time":1528723800115},"close":{"price":32.16,"time":1528747200292}},"VUSE":{"open":{"price":35.05,"time":1528745789570},"close":{"price":35,"time":1528747200162}},"ORBC":{"open":{"price":9.69,"time":1528723800563},"close":{"price":9.7,"time":1528747200332}},"SMTS":{"open":{"price":2.76,"time":1528723800015},"close":{"price":2.755,"time":1528747200036}},"GMF":{"open":{"price":107.33,"time":1528723800102},"close":{"price":107.326,"time":1528747200258}},"LOWC":{"open":{"price":91.14,"time":1528723800070},"close":{"price":91.212,"time":1528747200155}},"TCBK":{"open":{"price":40,"time":1528723800710},"close":{"price":39.06,"time":1528747200331}},"DGT":{"open":{"price":85.63,"time":1528742719711},"close":{"price":85.75,"time":1528747200164}},"SPHQ":{"open":{"price":31.26,"time":1528723800093},"close":{"price":31.26,"time":1528747200362}},"VLP":{"open":{"price":40.35,"time":1528723809881},"close":{"price":40.55,"time":1528747323577}},"PPSI":{"open":{"price":5.5,"time":1528723800339},"close":{"price":5.25,"time":1528747200171}},"SREV":{"open":{"price":4.13,"time":1528723800703},"close":{"price":4.11,"time":1528747200221}},"AHL-C":{"open":{"price":26.34,"time":1528723939047},"close":{"price":26.26,"time":1528747321148}},"CPI":{"open":{"price":27.91,"time":1528723800134},"close":{"price":27.82,"time":1528747200164}},"NMI":{"open":{"price":11.18,"time":1528464600501},"close":{"price":11.16,"time":1528747381934}},"ARCI":{"open":{"price":0.78,"time":1528723800545},"close":{"price":0.83,"time":1528747200391}},"NM-G":{"open":{"price":10.81,"time":1528119000506},"close":{"price":12.45,"time":1528747321435}},"WRLSR":{"open":{"price":0.45,"time":1528743541324},"close":{"price":0.45,"time":1528747200403}},"FPEI":{"open":{"price":19.18,"time":1528723800100},"close":{"price":19.21,"time":1528747200203}},"IO":{"open":{"price":23.35,"time":1528723809459},"close":{"price":23.55,"time":1528747321600}},"P":{"open":{"price":7.65,"time":1528723800559},"close":{"price":7.57,"time":1528747293569}},"CBON":{"open":{"price":23.6,"time":1528723800105},"close":{"price":23.625,"time":1528747200126}},"UAVS":{"open":{"price":2.33,"time":1528723800011},"close":{"price":2.18,"time":1528747200047}},"PPT":{"open":{"price":5.37,"time":1528723800552},"close":{"price":5.34,"time":1528747322407}},"BXMX":{"open":{"price":14.33,"time":1528723800111},"close":{"price":14.38,"time":1528747320752}},"KOL":{"open":{"price":17.35,"time":1528723800075},"close":{"price":17.36,"time":1528747200273}},"RIV":{"open":{"price":21.52,"time":1528723800704},"close":{"price":21.46,"time":1528747322881}},"BFR":{"open":{"price":17.12,"time":1528723800051},"close":{"price":17.03,"time":1528747322045}},"APTV":{"open":{"price":101.07,"time":1528723849209},"close":{"price":101.82,"time":1528747210755}},"BSPM":{"open":{"price":2.27,"time":1528723800717},"close":{"price":2.24,"time":1528747200430}},"FFC":{"open":{"price":18.85,"time":1528723800204},"close":{"price":18.88,"time":1528747320054}},"DAC":{"open":{"price":1.3,"time":1528723847893},"close":{"price":1.3,"time":1528747320974}},"NBTB":{"open":{"price":39.52,"time":1528723800264},"close":{"price":39.17,"time":1528747200419}},"LPNT":{"open":{"price":54.8,"time":1528723800414},"close":{"price":55.75,"time":1528747200170}},"DLB":{"open":{"price":64.29,"time":1528723800164},"close":{"price":64.37,"time":1528747320810}},"DBUK":{"open":{"price":22.33,"time":1527694542877},"close":{"price":22.638,"time":1528747200188}},"FIBK":{"open":{"price":44.7,"time":1528723800469},"close":{"price":43.7,"time":1528747200422}},"EQT":{"open":{"price":53.37,"time":1528723800161},"close":{"price":54.22,"time":1528747407113}},"URE":{"open":{"price":63.05,"time":1528723800136},"close":{"price":62.99,"time":1528747200293}},"QWLD":{"open":{"price":76.59,"time":1528743615615},"close":{"price":76.444,"time":1528747200130}},"NCMI":{"open":{"price":7.29,"time":1528723800043},"close":{"price":7.35,"time":1528747200358}},"DSKE":{"open":{"price":9.51,"time":1528723800378},"close":{"price":9.78,"time":1528747200305}},"AYTU":{"open":{"price":0.3,"time":1528723800182},"close":{"price":0.314,"time":1528747200291}},"RINF":{"open":{"price":29.04,"time":1528723800091},"close":{"price":29.11,"time":1528747200131}},"INSP":{"open":{"price":34.35,"time":1528723869812},"close":{"price":35.15,"time":1528747425891}},"DISCK":{"open":{"price":21.75,"time":1528723800341},"close":{"price":22.63,"time":1528747200484}},"IPB":{"open":{"price":28.5,"time":1528738780618},"close":{"price":28.46,"time":1528747200023}},"PRGX":{"open":{"price":9.5,"time":1528723800747},"close":{"price":9.45,"time":1528747200182}},"VB":{"open":{"price":159.22,"time":1528723800091},"close":{"price":159.37,"time":1528747200497}},"MUI":{"open":{"price":13.22,"time":1528723800453},"close":{"price":13.22,"time":1528747322279}},"SOHU":{"open":{"price":38.79,"time":1528723800468},"close":{"price":39.01,"time":1528747200317}},"LTSF":{"open":{"price":24.8,"time":1528726505719},"close":{"price":24.72,"time":1528747200026}},"STAR-G":{"open":{"price":24.72,"time":1528119009884},"close":{"price":24.95,"time":1528749900037}},"SPFF":{"open":{"price":11.86,"time":1528723800080},"close":{"price":11.87,"time":1528747200304}},"WSBF":{"open":{"price":17.75,"time":1528723800630},"close":{"price":17.9,"time":1528747200377}},"GTYHU":{"open":{"price":10.35,"time":1528469699348},"close":{"price":10.35,"time":1528488000410}},"KNL":{"open":{"price":20.87,"time":1528723800404},"close":{"price":21,"time":1528747320943}},"ATRO":{"open":{"price":37.53,"time":1528723800501},"close":{"price":37.7,"time":1528747200173}},"SPYD":{"open":{"price":37.34,"time":1528723800134},"close":{"price":37.34,"time":1528747200421}},"ESTE":{"open":{"price":8.03,"time":1528723800254},"close":{"price":8.27,"time":1528747321313}},"STAR-D":{"open":{"price":25.21,"time":1528291809912},"close":{"price":25.1,"time":1528747321758}},"TI":{"open":{"price":8,"time":1528723800755},"close":{"price":8.13,"time":1528747320463}},"IAE":{"open":{"price":10.24,"time":1528723809626},"close":{"price":10.24,"time":1528747299149}},"BTN":{"open":{"price":5.45,"time":1528723800021},"close":{"price":5.4,"time":1528747200026}},"BPFHP":{"open":{"price":24.99,"time":1528723800668},"close":{"price":24.99,"time":1528747200281}},"BATT":{"open":{"price":19.77,"time":1528723800089},"close":{"price":19.6,"time":1528747200216}},"SPE":{"open":{"price":15.16,"time":1528119000702},"close":{"price":15.19,"time":1528747381934}},"KBE":{"open":{"price":51.07,"time":1528723800067},"close":{"price":50.4,"time":1528747200346}},"QAT":{"open":{"price":17.65,"time":1528723800304},"close":{"price":17.54,"time":1528747200477}},"CART":{"open":{"price":8.18,"time":1528723800530},"close":{"price":8.19,"time":1528747200193}},"HAWK":{"open":{"price":45.15,"time":1528723800551},"close":{"price":45.1,"time":1528747200293}},"TPYP":{"open":{"price":22.88,"time":1528723800150},"close":{"price":23.13,"time":1528747200164}},"OC":{"open":{"price":65.54,"time":1528723800554},"close":{"price":65.04,"time":1528747217891}},"HGH":{"open":{"price":29.83,"time":1528723800301},"close":{"price":29.58,"time":1528747320111}},"QSII":{"open":{"price":17.72,"time":1528723800767},"close":{"price":17.64,"time":1528747200294}},"PEBK":{"open":{"price":32.14,"time":1528723800203},"close":{"price":32.19,"time":1528747200253}},"CHT":{"open":{"price":36.64,"time":1528723809191},"close":{"price":36.64,"time":1528747474240}},"QCAN":{"open":{"price":59.51,"time":1528724487075},"close":{"price":59.496,"time":1528747200208}},"EUSC":{"open":{"price":31.67,"time":1528723800098},"close":{"price":31.834,"time":1528747200250}},"SOIL":{"open":{"price":10.77,"time":1528723800091},"close":{"price":10.785,"time":1528747200188}},"PTLC":{"open":{"price":29.98,"time":1528723800000},"close":{"price":29.95,"time":1528747200000}},"FXS":{"open":{"price":108.93,"time":1528724155184},"close":{"price":109.056,"time":1528747200229}},"ASR":{"open":{"price":157.5,"time":1528723801001},"close":{"price":156.49,"time":1528747322013}},"CARS":{"open":{"price":27.58,"time":1528723800104},"close":{"price":28.45,"time":1528747323063}},"HEAR":{"open":{"price":20.15,"time":1528723800579},"close":{"price":20.76,"time":1528747200457}},"THFF":{"open":{"price":44.4,"time":1528723800420},"close":{"price":43.85,"time":1528747200344}},"WAGE":{"open":{"price":48.45,"time":1528723800906},"close":{"price":48.55,"time":1528747291851}},"RMT":{"open":{"price":10.15,"time":1528723800754},"close":{"price":10.14,"time":1528747321178}},"CY":{"open":{"price":17.09,"time":1528723800397},"close":{"price":17.14,"time":1528747200225}},"LITE":{"open":{"price":58.7,"time":1528723800669},"close":{"price":59,"time":1528747200170}},"PLXP":{"open":{"price":4.25,"time":1528724016606},"close":{"price":4.1,"time":1528747200436}},"GFI":{"open":{"price":3.58,"time":1528723800158},"close":{"price":3.75,"time":1528747379385}},"JPN":{"open":{"price":29.91,"time":1528723800122},"close":{"price":29.874,"time":1528747200201}},"MDRX":{"open":{"price":12.59,"time":1528723800639},"close":{"price":12.46,"time":1528747200250}},"IMOM":{"open":{"price":31.02,"time":1528723800000},"close":{"price":30.92,"time":1528747200000}},"SSLJ":{"open":{"price":3.76,"time":1528723800442},"close":{"price":3.62,"time":1528747200216}},"TSCAP":{"open":{"price":26.45,"time":1528486645507},"close":{"price":26.4,"time":1528488000324}},"SJM":{"open":{"price":102.67,"time":1528723800758},"close":{"price":106.17,"time":1528747358939}},"RYJ":{"open":{"price":47.22,"time":1528723800110},"close":{"price":47.782,"time":1528747200205}},"KEP":{"open":{"price":16.26,"time":1528723893676},"close":{"price":16.15,"time":1528747321602}},"AMC":{"open":{"price":14.45,"time":1528723801007},"close":{"price":14.95,"time":1528747321024}},"FBR":{"open":{"price":19.18,"time":1528723800305},"close":{"price":19.11,"time":1528747322235}},"SCM":{"open":{"price":13.12,"time":1528723868435},"close":{"price":13.11,"time":1528747250711}},"SPEX":{"open":{"price":1.05,"time":1528723800330},"close":{"price":1.07,"time":1528747200302}},"STAF":{"open":{"price":1.5,"time":1528723800747},"close":{"price":1.59,"time":1528747200443}},"AIQ":{"open":{"price":15.61,"time":1528723800635},"close":{"price":15.63,"time":1528747200284}},"IPWR":{"open":{"price":1.17,"time":1528723800610},"close":{"price":1.17,"time":1528747200365}},"PRTK":{"open":{"price":10.95,"time":1528723800593},"close":{"price":10.9,"time":1528747200324}},"FYT":{"open":{"price":39.02,"time":1528464600364},"close":{"price":38.89,"time":1528488000404}},"KMI":{"open":{"price":16.83,"time":1528723800458},"close":{"price":17.15,"time":1528747238511}},"CRCM":{"open":{"price":22.08,"time":1528723800208},"close":{"price":21.75,"time":1528747321155}},"CNK":{"open":{"price":34.3,"time":1528723800102},"close":{"price":34.87,"time":1528747269080}},"PMM":{"open":{"price":7.01,"time":1528723800604},"close":{"price":7.01,"time":1528747320322}},"NM":{"open":{"price":0.81,"time":1528723800553},"close":{"price":0.8085,"time":1528747325407}},"APRN":{"open":{"price":3.18,"time":1528723801017},"close":{"price":3.2,"time":1528747422574}},"BVAL":{"open":{"price":15.58,"time":1528484388101},"close":{"price":15.692,"time":1528747200209}},"GXP":{"open":{"price":33.12,"time":1528119000302},"close":{"price":31.99,"time":1528142683176}},"MSB":{"open":{"price":25.35,"time":1528723800615},"close":{"price":25.7,"time":1528747322446}},"JILL":{"open":{"price":8.9,"time":1528723809506},"close":{"price":8.91,"time":1528747321344}},"ONB":{"open":{"price":18.9,"time":1528723800366},"close":{"price":18.7,"time":1528747200212}},"CMO-E":{"open":{"price":25.16,"time":1528378200351},"close":{"price":25.5,"time":1528747320962}},"LPX":{"open":{"price":30.14,"time":1528723800572},"close":{"price":29.97,"time":1528747329884}},"DOD":{"open":{"price":22.75,"time":1528723800139},"close":{"price":22.637,"time":1528747200239}},"ERY":{"open":{"price":33.05,"time":1528723800089},"close":{"price":32.5,"time":1528747200355}},"WTFC":{"open":{"price":97.39,"time":1528723800371},"close":{"price":95.9,"time":1528747200435}},"SJW":{"open":{"price":65,"time":1528723800807},"close":{"price":65.15,"time":1528747321357}},"EXP":{"open":{"price":112,"time":1528723800158},"close":{"price":111.69,"time":1528747324309}},"LCII":{"open":{"price":94.65,"time":1528723800356},"close":{"price":94.7,"time":1528747322910}},"TYL":{"open":{"price":231.98,"time":1528723800856},"close":{"price":232.18,"time":1528747321902}},"TOTL":{"open":{"price":47.32,"time":1528723800122},"close":{"price":47.34,"time":1528747200282}},"CRAY":{"open":{"price":26.85,"time":1528723800560},"close":{"price":27.05,"time":1528747200486}},"LAC":{"open":{"price":5.66,"time":1528723800402},"close":{"price":5.51,"time":1528747325318}},"BSA":{"open":{"price":23.01,"time":1528723800202},"close":{"price":23.07,"time":1528747381942}},"ARCT":{"open":{"price":7.76,"time":1528723800601},"close":{"price":8.49,"time":1528747200292}},"CVRS":{"open":{"price":0.84,"time":1528723800019},"close":{"price":0.81,"time":1528747200079}},"SPG-J":{"open":{"price":67.95,"time":1528291801862},"close":{"price":68,"time":1528747323622}},"CSGS":{"open":{"price":41.98,"time":1528723800432},"close":{"price":42.17,"time":1528747200302}},"HACV":{"open":{"price":29.29,"time":1528723800000},"close":{"price":29.29,"time":1528747200000}},"CIX":{"open":{"price":13.45,"time":1528723800031},"close":{"price":13.6,"time":1528747200036}},"LYV":{"open":{"price":45.82,"time":1528723800403},"close":{"price":46.11,"time":1528747323257}},"CHU":{"open":{"price":13.12,"time":1528723809191},"close":{"price":13.09,"time":1528747321147}},"ARKR":{"open":{"price":26.3,"time":1528723800227},"close":{"price":26.12,"time":1528747200391}},"ENY":{"open":{"price":8.04,"time":1528743999539},"close":{"price":8.04,"time":1528747200211}},"PVI":{"open":{"price":24.88,"time":1528464600091},"close":{"price":24.92,"time":1528747200139}},"APDNW":{"open":{"price":0.21,"time":1528472959598},"close":{"price":0.2399,"time":1528488000242}},"BRF":{"open":{"price":19.07,"time":1528723800106},"close":{"price":18.89,"time":1528747200273}},"YGE":{"open":{"price":1.59,"time":1528723800864},"close":{"price":1.61,"time":1528747323623}},"TTS":{"open":{"price":7.65,"time":1528723800655},"close":{"price":7.85,"time":1528747200429}},"ARLP":{"open":{"price":19.95,"time":1528723800340},"close":{"price":19.9,"time":1528747200482}},"PGTI":{"open":{"price":21.05,"time":1528723800703},"close":{"price":21.15,"time":1528747321137}},"TDY":{"open":{"price":213.53,"time":1528723800707},"close":{"price":209.87,"time":1528747324772}},"LBTYK":{"open":{"price":28.43,"time":1528723800207},"close":{"price":28.76,"time":1528747200254}},"LN":{"open":{"price":37.29,"time":1528723980561},"close":{"price":37.48,"time":1528747326211}},"WBIG":{"open":{"price":25.91,"time":1528723800110},"close":{"price":26.05,"time":1528747200137}},"VLY-A":{"open":{"price":26.83,"time":1528723809986},"close":{"price":26.89,"time":1528749900043}},"BOSS":{"open":{"price":19.89,"time":1528723800000},"close":{"price":19.8,"time":1528747200000}},"GBX":{"open":{"price":49.05,"time":1528723809309},"close":{"price":49.2,"time":1528747323264}},"PIY":{"open":{"price":16,"time":1528464788952},"close":{"price":15.7,"time":1528747381934}},"Z":{"open":{"price":62.6,"time":1528723800641},"close":{"price":62.65,"time":1528747200325}},"NDP":{"open":{"price":12.34,"time":1528723800554},"close":{"price":12.5,"time":1528747321317}},"GARD":{"open":{"price":25.379,"time":1528723800000},"close":{"price":25.379,"time":1528747200000}},"MIE":{"open":{"price":10.48,"time":1528723809563},"close":{"price":10.57,"time":1528747248818}},"QURE":{"open":{"price":37,"time":1528723800409},"close":{"price":33.72,"time":1528747200322}},"CARB":{"open":{"price":39.45,"time":1528723800445},"close":{"price":39.4,"time":1528747200383}},"HSY":{"open":{"price":92,"time":1528723800457},"close":{"price":92.41,"time":1528747322404}},"BSCK":{"open":{"price":21.05,"time":1528723800080},"close":{"price":21.05,"time":1528747200259}},"OBSV":{"open":{"price":14.2,"time":1528723800398},"close":{"price":14.62,"time":1528747200488}},"MGLN":{"open":{"price":94.1,"time":1528723800006},"close":{"price":95.55,"time":1528747200458}},"ONE":{"open":{"price":14.26,"time":1528723800652},"close":{"price":13.94,"time":1528747321139}},"JKS":{"open":{"price":11.92,"time":1528723800455},"close":{"price":12.5,"time":1528747323313}},"PATI":{"open":{"price":22,"time":1528726987229},"close":{"price":21.6,"time":1528747200433}},"NSP":{"open":{"price":97.55,"time":1528723800655},"close":{"price":96.35,"time":1528747321440}},"QQQE":{"open":{"price":45.81,"time":1528723800139},"close":{"price":46.13,"time":1528747200300}},"TRU":{"open":{"price":71.09,"time":1528723800908},"close":{"price":70.94,"time":1528747311214}},"MLP":{"open":{"price":11.3,"time":1528723800403},"close":{"price":11.7,"time":1528747323084}},"BSWN":{"open":{"price":10.65,"time":1528139505395},"close":{"price":10.765,"time":1528747200246}},"EFOI":{"open":{"price":2.46,"time":1528723800452},"close":{"price":2.32,"time":1528747200175}},"WLDN":{"open":{"price":29.02,"time":1528723800489},"close":{"price":28.7,"time":1528747200344}},"PALL":{"open":{"price":97.45,"time":1528723800090},"close":{"price":97.22,"time":1528747200290}},"USHY":{"open":{"price":48.77,"time":1528723800000},"close":{"price":48.79,"time":1528747200000}},"PS":{"open":{"price":25.94,"time":1528723800463},"close":{"price":27.32,"time":1528747200449}},"X":{"open":{"price":37.5,"time":1528723800826},"close":{"price":37.08,"time":1528747279615}},"BGX":{"open":{"price":16.89,"time":1528723800107},"close":{"price":16.82,"time":1528747320988}},"DEM":{"open":{"price":45.59,"time":1528723800109},"close":{"price":45.52,"time":1528747200361}},"AGND":{"open":{"price":43.85,"time":1528736804992},"close":{"price":43.85,"time":1528747200300}},"MTN":{"open":{"price":277.35,"time":1528723860865},"close":{"price":271.99,"time":1528747323085}},"BAC-L":{"open":{"price":1269.99,"time":1528378236204},"close":{"price":1263.54,"time":1528747233078}},"FANG":{"open":{"price":114.1,"time":1528723800522},"close":{"price":113.83,"time":1528747200490}},"EEMA":{"open":{"price":74.87,"time":1528723800531},"close":{"price":74.82,"time":1528747200486}},"TORC":{"open":{"price":9.87,"time":1528723800451},"close":{"price":10.14,"time":1528747200379}},"REGL":{"open":{"price":54.82,"time":1528723800004},"close":{"price":54.8,"time":1528747200000}},"SMMU":{"open":{"price":49.79,"time":1528378200102},"close":{"price":49.84,"time":1528747200237}},"KOP":{"open":{"price":43.1,"time":1528723800302},"close":{"price":43.25,"time":1528747322907}},"BKJ":{"open":{"price":17.9,"time":1528723800025},"close":{"price":17.65,"time":1528747200028}},"GNL":{"open":{"price":19.4,"time":1528723800403},"close":{"price":19.61,"time":1528747325313}},"SMIT":{"open":{"price":2.54,"time":1528723800457},"close":{"price":2.49,"time":1528747200436}},"BRAC":{"open":{"price":9.75,"time":1528724369209},"close":{"price":9.75,"time":1528747200324}},"GV":{"open":{"price":4.4,"time":1528723800025},"close":{"price":4.4,"time":1528747200069}},"WFC-T":{"open":{"price":25.89,"time":1528723800901},"close":{"price":25.87,"time":1528747320502}},"IGRO":{"open":{"price":57.16,"time":1528723800003},"close":{"price":57.186,"time":1528747200000}},"APD":{"open":{"price":168.65,"time":1528723828930},"close":{"price":168.44,"time":1528747223846}},"HOVNP":{"open":{"price":6.51,"time":1528745316983},"close":{"price":6.51,"time":1528747200215}},"NEWTZ":{"open":{"price":25.99,"time":1528747112965},"close":{"price":25.99,"time":1528747200182}},"LEDS":{"open":{"price":3.94,"time":1528723800223},"close":{"price":3.91,"time":1528747200193}},"IBUY":{"open":{"price":50.36,"time":1528723800452},"close":{"price":50.56,"time":1528747200434}},"NID":{"open":{"price":12.51,"time":1528723800552},"close":{"price":12.43,"time":1528747321089}},"BLE":{"open":{"price":14.4,"time":1528723867018},"close":{"price":14.39,"time":1528747248224}},"CAKE":{"open":{"price":54.04,"time":1528723800223},"close":{"price":53.36,"time":1528747200305}},"RSLS":{"open":{"price":3.66,"time":1528723800691},"close":{"price":3.51,"time":1528747200309}},"DBBR":{"open":{"price":12.02,"time":1527779382910},"close":{"price":12.06,"time":1527796800248}},"PCH":{"open":{"price":52,"time":1528723800303},"close":{"price":52.15,"time":1528747200302}},"PBDM":{"open":{"price":26.03,"time":1528723800003},"close":{"price":26.03,"time":1528747200000}},"KMI-A":{"open":{"price":33.32,"time":1528723800556},"close":{"price":33.25,"time":1528747321385}},"USMC":{"open":{"price":26.4,"time":1528723800622},"close":{"price":26.54,"time":1528747200376}},"CHUY":{"open":{"price":30.6,"time":1528723800296},"close":{"price":29.8,"time":1528747200163}},"GBIL":{"open":{"price":100.03,"time":1528723800098},"close":{"price":100.06,"time":1528747200240}},"LMT":{"open":{"price":322.12,"time":1528723800359},"close":{"price":319.3,"time":1528747323065}},"TVTY":{"open":{"price":33.75,"time":1528723800319},"close":{"price":34,"time":1528747200456}},"EMEM":{"open":{"price":24.005,"time":1528481422021},"close":{"price":23.954,"time":1528747200206}},"XAR":{"open":{"price":91.5,"time":1528723800080},"close":{"price":91.11,"time":1528747200365}},"BOMN":{"open":{"price":24.07,"time":1528723800342},"close":{"price":22.83,"time":1528747200400}},"MLPY":{"open":{"price":6.44,"time":1528723800132},"close":{"price":6.735,"time":1528747200148}},"HCFT-A":{"open":{"price":25.21,"time":1528119000401},"close":{"price":25.33,"time":1528747320451}},"CYAN":{"open":{"price":4.2,"time":1528723800524},"close":{"price":4.1,"time":1528747200349}},"GDDY":{"open":{"price":72.8,"time":1528723800302},"close":{"price":72.14,"time":1528747321323}},"GNRC":{"open":{"price":51.05,"time":1528723809488},"close":{"price":51.22,"time":1528747321273}},"MPB":{"open":{"price":35.2,"time":1528723800387},"close":{"price":35.15,"time":1528747200403}},"TPVG":{"open":{"price":12.48,"time":1528723800753},"close":{"price":12.37,"time":1528747323125}},"VIVE":{"open":{"price":2.55,"time":1528723800650},"close":{"price":2.69,"time":1528747200309}},"TAGS":{"open":{"price":22.38,"time":1528470505742},"close":{"price":22.375,"time":1528747200132}},"HTBX":{"open":{"price":2.85,"time":1528723800414},"close":{"price":2.6,"time":1528747200452}},"OTIV":{"open":{"price":1.2,"time":1528723800402},"close":{"price":1.16,"time":1528747200367}},"MINC":{"open":{"price":47.76,"time":1528723800081},"close":{"price":47.97,"time":1528747200175}},"PRPH":{"open":{"price":2.92,"time":1528723800750},"close":{"price":2.98,"time":1528747200394}},"YRD":{"open":{"price":23.96,"time":1528723931921},"close":{"price":24.28,"time":1528747454402}},"VVR":{"open":{"price":4.4,"time":1528723800904},"close":{"price":4.4,"time":1528747322539}},"STNLU":{"open":{"price":10,"time":1528747046619},"close":{"price":10,"time":1528747200283}},"APTI":{"open":{"price":34.21,"time":1528723800603},"close":{"price":34.06,"time":1528747200479}},"IDXG":{"open":{"price":0.89,"time":1528723800740},"close":{"price":0.8802,"time":1528747200312}},"DTLA-":{"open":{"price":24.89,"time":1528464600253},"close":{"price":24.68,"time":1528747321517}},"RIOT":{"open":{"price":7.61,"time":1528723800388},"close":{"price":7.44,"time":1528747200440}},"APA":{"open":{"price":42.81,"time":1528723938473},"close":{"price":44.6,"time":1528747384325}},"AAOI":{"open":{"price":43.07,"time":1528723800447},"close":{"price":42.52,"time":1528747200291}},"GDV-A":{"open":{"price":25.85,"time":1528378334382},"close":{"price":25.64,"time":1528747321861}},"GASS":{"open":{"price":3.92,"time":1528723800302},"close":{"price":3.93,"time":1528747200281}},"JPEU":{"open":{"price":61.36,"time":1528723800140},"close":{"price":61.576,"time":1528747200180}},"SPLG":{"open":{"price":32.78,"time":1528723800089},"close":{"price":32.77,"time":1528747200379}},"AMJ":{"open":{"price":26.84,"time":1528723800144},"close":{"price":27.37,"time":1528747200333}},"QBAK":{"open":{"price":8.92,"time":1528723800343},"close":{"price":9.06,"time":1528747200428}},"IAF":{"open":{"price":6.21,"time":1528723800014},"close":{"price":6.24,"time":1528747200035}},"IBN":{"open":{"price":8.54,"time":1528723912839},"close":{"price":8.55,"time":1528747410014}},"CSSE":{"open":{"price":9.76,"time":1528723800727},"close":{"price":9.82,"time":1528747200408}},"MRNS":{"open":{"price":7.74,"time":1528723800561},"close":{"price":7.28,"time":1528747200418}},"LQD":{"open":{"price":114.3,"time":1528723800102},"close":{"price":114.39,"time":1528747200425}},"PBSM":{"open":{"price":28.9,"time":1528723800000},"close":{"price":29.5,"time":1528747200000}},"KBLMR":{"open":{"price":0.35,"time":1528396408323},"close":{"price":0.35,"time":1528401600451}},"ATGE":{"open":{"price":49.1,"time":1528723800051},"close":{"price":49.3,"time":1528747321070}},"GMOM":{"open":{"price":27.8,"time":1528723800133},"close":{"price":27.824,"time":1528747200210}},"EVH":{"open":{"price":22.85,"time":1528723800351},"close":{"price":22.65,"time":1528747322228}},"FXB":{"open":{"price":129.9,"time":1528723800117},"close":{"price":129.892,"time":1528747200306}},"BLRX":{"open":{"price":0.93,"time":1528723800449},"close":{"price":0.945,"time":1528747200276}},"RNLC":{"open":{"price":22.28,"time":1528480325474},"close":{"price":22.28,"time":1528488000160}},"FLDM":{"open":{"price":5.29,"time":1528723800740},"close":{"price":5.09,"time":1528747200470}},"KRC":{"open":{"price":76.97,"time":1528723800353},"close":{"price":76.52,"time":1528747323244}},"ICOW":{"open":{"price":29.46,"time":1528723800003},"close":{"price":29.56,"time":1528747200000}},"WFC-L":{"open":{"price":1258.98,"time":1528119000905},"close":{"price":1256,"time":1528747381937}},"MTBC":{"open":{"price":3.41,"time":1528723800318},"close":{"price":3.37,"time":1528747200392}},"WY":{"open":{"price":38.11,"time":1528723868494},"close":{"price":37.92,"time":1528747349679}},"GCP":{"open":{"price":32.3,"time":1528723800204},"close":{"price":32.05,"time":1528747369542}},"MS":{"open":{"price":52.14,"time":1528723877771},"close":{"price":51.78,"time":1528747280739}},"VTIQW":{"open":{"price":0.5,"time":1528737210173},"close":{"price":0.5,"time":1528747200397}},"MIC":{"open":{"price":40.8,"time":1528723800402},"close":{"price":41.55,"time":1528747339344}},"ISRL":{"open":{"price":113,"time":1528723800364},"close":{"price":115,"time":1528747200385}},"PXE":{"open":{"price":26.37,"time":1528723800110},"close":{"price":26.6,"time":1528747200213}},"DAN":{"open":{"price":23.08,"time":1528723800353},"close":{"price":22.82,"time":1528747288258}},"FBM":{"open":{"price":15.62,"time":1528723800204},"close":{"price":15.68,"time":1528747321313}},"PEB":{"open":{"price":40.4,"time":1528723800803},"close":{"price":39.98,"time":1528747323796}},"CHIQ":{"open":{"price":19.56,"time":1528723800126},"close":{"price":19.69,"time":1528747200287}},"YRIV":{"open":{"price":11.08,"time":1528723800413},"close":{"price":11.48,"time":1528747200162}},"IDX":{"open":{"price":22.74,"time":1528723800103},"close":{"price":22.89,"time":1528747200275}},"KEMQ":{"open":{"price":25.63,"time":1528723800070},"close":{"price":25.66,"time":1528747200220}},"CTSH":{"open":{"price":77.07,"time":1528723800236},"close":{"price":76.97,"time":1528747200465}},"AGRX":{"open":{"price":0.61,"time":1528723800741},"close":{"price":0.5911,"time":1528747200361}},"STAG-C":{"open":{"price":25.71,"time":1528723800806},"close":{"price":25.71,"time":1528747321521}},"STRT":{"open":{"price":38.5,"time":1528723800625},"close":{"price":37.6,"time":1528747200289}},"PGJ":{"open":{"price":50.22,"time":1528723800310},"close":{"price":50.13,"time":1528747200377}},"WTMF":{"open":{"price":39.6,"time":1528723800149},"close":{"price":39.615,"time":1528747200183}},"ASPU":{"open":{"price":7.17,"time":1528723800600},"close":{"price":7.18,"time":1528747200379}},"SAEX":{"open":{"price":1.49,"time":1528723800780},"close":{"price":1.46,"time":1528747200309}},"VVC":{"open":{"price":70.55,"time":1528723800910},"close":{"price":70.45,"time":1528747321371}},"FIW":{"open":{"price":49.19,"time":1528723800137},"close":{"price":49.12,"time":1528747200256}},"EXC":{"open":{"price":40,"time":1528723800307},"close":{"price":39.93,"time":1528747320934}},"FBC":{"open":{"price":37.03,"time":1528723842817},"close":{"price":35.29,"time":1528747226286}},"SB-D":{"open":{"price":23.63,"time":1528723800802},"close":{"price":23.6,"time":1528747321311}},"JMEI":{"open":{"price":2.52,"time":1528723800364},"close":{"price":2.77,"time":1528747323356}},"AUG":{"open":{"price":1.13,"time":1528723800022},"close":{"price":1.11,"time":1528747200046}},"BRFS":{"open":{"price":5.87,"time":1528723832084},"close":{"price":5.82,"time":1528747260618}},"MOTI":{"open":{"price":34.07,"time":1528747158474},"close":{"price":34.07,"time":1528747200229}},"SLF":{"open":{"price":42.48,"time":1528723800706},"close":{"price":42.39,"time":1528747323116}},"TTD":{"open":{"price":88.58,"time":1528723800460},"close":{"price":88.82,"time":1528747200446}},"XOXO":{"open":{"price":34,"time":1528723800907},"close":{"price":33.24,"time":1528747321659}},"CAW":{"open":{"price":2.95,"time":1528729110971},"close":{"price":2.95,"time":1528747200036}},"ALOT":{"open":{"price":18,"time":1528723800493},"close":{"price":18.15,"time":1528747200323}},"MOGO":{"open":{"price":3.03,"time":1528723800768},"close":{"price":2.92,"time":1528747200268}},"BKCC":{"open":{"price":6.43,"time":1528723800571},"close":{"price":6.47,"time":1528747200259}},"EQFN":{"open":{"price":10.55,"time":1528723800211},"close":{"price":10.7,"time":1528747200293}},"CLIRW":{"open":{"price":0.65,"time":1528736417537},"close":{"price":0.95,"time":1528747200422}},"SMMF":{"open":{"price":27.22,"time":1528723800316},"close":{"price":26.87,"time":1528747200224}},"NDRO":{"open":{"price":3.1,"time":1528723800456},"close":{"price":3.1,"time":1528747323088}},"AMX":{"open":{"price":15.3,"time":1528723816562},"close":{"price":15.29,"time":1528747207364}},"AXGN":{"open":{"price":48.25,"time":1528723800526},"close":{"price":48.6,"time":1528747200474}},"MCRN":{"open":{"price":20.87,"time":1528723809413},"close":{"price":21.03,"time":1528747268583}},"MUNI":{"open":{"price":52.94,"time":1528723800129},"close":{"price":52.79,"time":1528747200197}},"CONE":{"open":{"price":58.74,"time":1528723800727},"close":{"price":58.33,"time":1528747200323}},"CTB":{"open":{"price":26.9,"time":1528723809224},"close":{"price":26.85,"time":1528747321362}},"LMFA":{"open":{"price":0.5,"time":1528723800236},"close":{"price":0.4795,"time":1528747200243}},"PTI":{"open":{"price":2.98,"time":1528723800283},"close":{"price":2.97,"time":1528747200154}},"CP":{"open":{"price":192.54,"time":1528723800203},"close":{"price":193.85,"time":1528747380937}},"BABY":{"open":{"price":33.8,"time":1528723800696},"close":{"price":35.15,"time":1528747200464}},"AKRX":{"open":{"price":14.52,"time":1528723800642},"close":{"price":14.75,"time":1528747200288}},"PSK":{"open":{"price":43.43,"time":1528723800096},"close":{"price":43.33,"time":1528747200313}},"TWOU":{"open":{"price":92.95,"time":1528723800493},"close":{"price":92.32,"time":1528747200435}},"POOL":{"open":{"price":149.26,"time":1528723800526},"close":{"price":149.48,"time":1528747200389}},"BSRR":{"open":{"price":29.44,"time":1528723800700},"close":{"price":29.15,"time":1528747200183}},"FTXG":{"open":{"price":19.68,"time":1528724279302},"close":{"price":19.68,"time":1528747200307}},"TTOO":{"open":{"price":9.43,"time":1528723800631},"close":{"price":9.32,"time":1528747200335}},"JHX":{"open":{"price":17.36,"time":1528723874378},"close":{"price":17.4,"time":1528747323412}},"LTPZ":{"open":{"price":65.78,"time":1528723800149},"close":{"price":66.18,"time":1528747200210}},"IQLT":{"open":{"price":30.08,"time":1528723800106},"close":{"price":30.17,"time":1528747200212}},"PPL":{"open":{"price":25.8,"time":1528723809849},"close":{"price":25.7,"time":1528747343508}},"PDLI":{"open":{"price":2.76,"time":1528723800588},"close":{"price":2.79,"time":1528747200401}},"OBE":{"open":{"price":1.14,"time":1528723800601},"close":{"price":1.16,"time":1528747325429}},"BKSC":{"open":{"price":20.25,"time":1528724070426},"close":{"price":20,"time":1528747200379}},"HAO":{"open":{"price":32.75,"time":1528723800075},"close":{"price":32.68,"time":1528747200224}},"TRP":{"open":{"price":41.76,"time":1528723800753},"close":{"price":42.37,"time":1528747323533}},"ACN":{"open":{"price":162.17,"time":1528723801009},"close":{"price":162.75,"time":1528747246426}},"PSTG":{"open":{"price":24.48,"time":1528723800707},"close":{"price":24.68,"time":1528747321239}},"VNO-K":{"open":{"price":24.76,"time":1528464600951},"close":{"price":25.03,"time":1528747321525}},"FTHI":{"open":{"price":22.9,"time":1528723800388},"close":{"price":23.07,"time":1528747200279}},"NEU":{"open":{"price":398.86,"time":1528723800652},"close":{"price":402.32,"time":1528747322448}},"WNS":{"open":{"price":53.15,"time":1528723800906},"close":{"price":52.55,"time":1528747321372}},"PIM":{"open":{"price":4.66,"time":1528723800604},"close":{"price":4.66,"time":1528747320322}},"MTZ":{"open":{"price":50.3,"time":1528723800555},"close":{"price":49.75,"time":1528747321425}},"GPN":{"open":{"price":117.34,"time":1528723800303},"close":{"price":116.83,"time":1528747365171}},"DXR":{"open":{"price":6.92,"time":1528723800030},"close":{"price":7,"time":1528747200059}},"BBN":{"open":{"price":21.7,"time":1528723800103},"close":{"price":21.78,"time":1528747325085}},"GNTY":{"open":{"price":32.82,"time":1528723800654},"close":{"price":32.35,"time":1528747200164}},"FAUS":{"open":{"price":32.94,"time":1527796084847},"close":{"price":33.832,"time":1528747200161}},"SESN":{"open":{"price":2.44,"time":1528723800428},"close":{"price":2.51,"time":1528747200337}},"DBEU":{"open":{"price":29.08,"time":1528723800122},"close":{"price":29.21,"time":1528747200301}},"UA":{"open":{"price":22.45,"time":1528723826547},"close":{"price":22.17,"time":1528747378665}},"JHY":{"open":{"price":9.85,"time":1528723809462},"close":{"price":9.85,"time":1528747321601}},"INTU":{"open":{"price":206.73,"time":1528723800341},"close":{"price":206.36,"time":1528747200275}},"PESI":{"open":{"price":4.65,"time":1528723800451},"close":{"price":4.45,"time":1528747200428}},"TGB":{"open":{"price":1.32,"time":1528723800019},"close":{"price":1.37,"time":1528747200044}},"SPYV":{"open":{"price":30.4,"time":1528723800135},"close":{"price":30.43,"time":1528747200349}},"CNQ":{"open":{"price":33.6,"time":1528723800352},"close":{"price":33.3,"time":1528747282589}},"RDI":{"open":{"price":15.83,"time":1528723800598},"close":{"price":15.85,"time":1528747200301}},"SFIX":{"open":{"price":24.74,"time":1528723800393},"close":{"price":23.85,"time":1528747200478}},"TKAT":{"open":{"price":2.05,"time":1528387882169},"close":{"price":2.085,"time":1528747200022}},"BOSC":{"open":{"price":2.35,"time":1528723800270},"close":{"price":2.34,"time":1528747200300}},"BZM":{"open":{"price":13.62,"time":1528723800111},"close":{"price":13.56,"time":1528749900005}},"PTC":{"open":{"price":93.12,"time":1528723800020},"close":{"price":91.85,"time":1528747200387}},"TEGP":{"open":{"price":22.09,"time":1528723809913},"close":{"price":23.13,"time":1528747321744}},"SPLP-A":{"open":{"price":20.35,"time":1528723800852},"close":{"price":20.445,"time":1528747381933}},"ANGI":{"open":{"price":16.07,"time":1528723800749},"close":{"price":15.7,"time":1528747200341}},"ICL":{"open":{"price":4.75,"time":1528723800451},"close":{"price":4.76,"time":1528747323564}},"BDGE":{"open":{"price":37.15,"time":1528723800145},"close":{"price":36.6,"time":1528747200319}},"HYIH":{"open":{"price":23.08,"time":1528723800004},"close":{"price":23.1,"time":1528747200000}},"TAX":{"open":{"price":9.35,"time":1528723800301},"close":{"price":9.275,"time":1528747200264}},"SMLF":{"open":{"price":43.05,"time":1528723800118},"close":{"price":42.955,"time":1528747200200}},"ORRF":{"open":{"price":25.9,"time":1528723800545},"close":{"price":25.95,"time":1528747200161}},"AMZA":{"open":{"price":7.65,"time":1528723800090},"close":{"price":7.83,"time":1528747200395}},"CXRX":{"open":{"price":0.1925,"time":1528378200135},"close":{"price":0.192,"time":1528401600480}},"SO":{"open":{"price":43.26,"time":1528723800709},"close":{"price":42.84,"time":1528747317109}},"PEB-C":{"open":{"price":25.13,"time":1528723800702},"close":{"price":25.13,"time":1528747381939}},"CIEN":{"open":{"price":24.3,"time":1528723800161},"close":{"price":24.53,"time":1528747323180}},"UMH-D":{"open":{"price":23.26,"time":1528291800903},"close":{"price":23.32,"time":1528488122622}},"PRAN":{"open":{"price":1.96,"time":1528723800521},"close":{"price":2,"time":1528747200451}},"WYND":{"open":{"price":48.33,"time":1528723817114},"close":{"price":48.59,"time":1528747352913}},"AIG":{"open":{"price":55.2,"time":1528723809316},"close":{"price":55.13,"time":1528747231395}},"GES":{"open":{"price":22.47,"time":1528723800155},"close":{"price":22.48,"time":1528747322194}},"GIFI":{"open":{"price":10,"time":1528723800784},"close":{"price":10.8,"time":1528747200263}},"MICR":{"open":{"price":3.47,"time":1528723800018},"close":{"price":3.511,"time":1528747200027}},"NXEO":{"open":{"price":9.63,"time":1528723800401},"close":{"price":9.68,"time":1528747200385}},"THC":{"open":{"price":36.85,"time":1528723809781},"close":{"price":38.35,"time":1528747323708}},"MOM":{"open":{"price":25.59,"time":1528291800109},"close":{"price":25.679,"time":1528747200193}},"CBFV":{"open":{"price":35.3,"time":1528723800534},"close":{"price":35.1,"time":1528747200218}},"TISA":{"open":{"price":1.05,"time":1528723800214},"close":{"price":1.05,"time":1528747200358}},"FCO":{"open":{"price":7.97,"time":1528723800031},"close":{"price":7.96,"time":1528747200050}},"DCOM":{"open":{"price":20.5,"time":1528723800583},"close":{"price":20.3,"time":1528747200162}},"PIHPP":{"open":{"price":26,"time":1528723800548},"close":{"price":25.6,"time":1528747200373}},"UBIO":{"open":{"price":33.72,"time":1528723800202},"close":{"price":33.49,"time":1528747200250}},"AWRE":{"open":{"price":4,"time":1528723800358},"close":{"price":3.9,"time":1528747200182}},"AHGP":{"open":{"price":28.53,"time":1527773400451},"close":{"price":28.37,"time":1527796800603}},"EGAN":{"open":{"price":13.4,"time":1528723800723},"close":{"price":12.7,"time":1528747200277}},"GHS":{"open":{"price":33.7,"time":1528726736911},"close":{"price":33.714,"time":1528747200146}},"VIDI":{"open":{"price":27.62,"time":1528723800146},"close":{"price":27.705,"time":1528747200196}},"PTSI":{"open":{"price":39.01,"time":1528723800299},"close":{"price":39.89,"time":1528747200258}},"ARGX":{"open":{"price":103,"time":1528723800613},"close":{"price":99.36,"time":1528747200282}},"PW-A":{"open":{"price":25.44,"time":1528212840445},"close":{"price":25.481,"time":1528747200022}},"JKF":{"open":{"price":104.69,"time":1528723800115},"close":{"price":104.762,"time":1528747200292}},"DBV":{"open":{"price":24.42,"time":1528728593810},"close":{"price":24.342,"time":1528747200181}},"VLUE":{"open":{"price":86.6,"time":1528723800000},"close":{"price":86.75,"time":1528747200000}},"AZO":{"open":{"price":677.94,"time":1528723822816},"close":{"price":690.01,"time":1528747228654}},"DPK":{"open":{"price":11.79,"time":1528723800144},"close":{"price":11.668,"time":1528747200172}},"KNX":{"open":{"price":40.29,"time":1528723800352},"close":{"price":41.32,"time":1528747217981}},"MCV":{"open":{"price":24.75,"time":1527859800452},"close":{"price":24.88,"time":1528747325422}},"ZTO":{"open":{"price":21.26,"time":1528723800953},"close":{"price":21.39,"time":1528747474607}},"PXI":{"open":{"price":43.44,"time":1528723800538},"close":{"price":43.73,"time":1528747200429}},"ELMD":{"open":{"price":5.15,"time":1528723800024},"close":{"price":5.2,"time":1528747200043}},"DEW":{"open":{"price":47.47,"time":1528723800097},"close":{"price":47.523,"time":1528747200225}},"FBK":{"open":{"price":41.96,"time":1528723895337},"close":{"price":41.39,"time":1528747429201}},"AQUA":{"open":{"price":20.14,"time":1528723801003},"close":{"price":20.64,"time":1528747325014}},"NCZ":{"open":{"price":6.07,"time":1528723800654},"close":{"price":6.03,"time":1528747321437}},"SDT":{"open":{"price":1.87,"time":1528723801416},"close":{"price":1.88,"time":1528747323115}},"MTNB":{"open":{"price":0.59,"time":1528723800018},"close":{"price":0.5929,"time":1528747200041}},"KKR-B":{"open":{"price":26.65,"time":1528723800505},"close":{"price":26.67,"time":1528747322729}},"CYS-A":{"open":{"price":25.29,"time":1528723800205},"close":{"price":25.29,"time":1528747325270}},"UCC":{"open":{"price":93.71,"time":1528723800128},"close":{"price":94.006,"time":1528747200183}},"GLOW":{"open":{"price":0.187,"time":1528723800024},"close":{"price":0.1893,"time":1528747200071}},"KREF":{"open":{"price":20.32,"time":1528723800609},"close":{"price":20.31,"time":1528747321100}},"RNET":{"open":{"price":12.6,"time":1528723800608},"close":{"price":12.75,"time":1528747200413}},"DIVB":{"open":{"price":26.6,"time":1528723800004},"close":{"price":26.504,"time":1528747200000}},"UEIC":{"open":{"price":29.95,"time":1528723800542},"close":{"price":30.6,"time":1528747200375}},"FTSL":{"open":{"price":48,"time":1528723800451},"close":{"price":48.07,"time":1528747200266}},"INVH":{"open":{"price":22.11,"time":1528723800401},"close":{"price":22.14,"time":1528747444966}},"EDIT":{"open":{"price":39.33,"time":1528723800230},"close":{"price":36.15,"time":1528747200453}},"EAGLW":{"open":{"price":1.47,"time":1528728936755},"close":{"price":1.47,"time":1528747200336}},"ASTC":{"open":{"price":1.71,"time":1528723800740},"close":{"price":2.01,"time":1528747200175}},"PFFA":{"open":{"price":25.52,"time":1528723800106},"close":{"price":25.525,"time":1528747200146}},"SSRM":{"open":{"price":10.3,"time":1528723800282},"close":{"price":10.34,"time":1528747200195}},"SAFE":{"open":{"price":18.77,"time":1528723809657},"close":{"price":18.92,"time":1528747323696}},"CHIE":{"open":{"price":13.35,"time":1528723800111},"close":{"price":13.093,"time":1528747200175}},"BND":{"open":{"price":78.78,"time":1528723800089},"close":{"price":78.8,"time":1528747200423}},"TFX":{"open":{"price":282.7,"time":1528723800703},"close":{"price":283.89,"time":1528747245512}},"NUEM":{"open":{"price":28.28,"time":1528723800004},"close":{"price":28.232,"time":1528747200000}},"EPIX":{"open":{"price":3.91,"time":1528737531389},"close":{"price":3.76,"time":1528747200294}},"HEMV":{"open":{"price":28.055,"time":1528723800004},"close":{"price":28.055,"time":1528747200000}},"HYT":{"open":{"price":10.64,"time":1528723800455},"close":{"price":10.6,"time":1528747325333}},"MORT":{"open":{"price":23.66,"time":1528723800112},"close":{"price":23.72,"time":1528747200323}},"BHB":{"open":{"price":30,"time":1528723800026},"close":{"price":30.05,"time":1528747200048}},"RIBTW":{"open":{"price":0.0938,"time":1528301171137},"close":{"price":0.0938,"time":1528315200596}},"RE":{"open":{"price":230.62,"time":1528723800756},"close":{"price":228.48,"time":1528747321615}},"IEFN":{"open":{"price":25.03,"time":1528723800000},"close":{"price":25.1,"time":1528747200000}},"MCS":{"open":{"price":31.3,"time":1528723800603},"close":{"price":31.45,"time":1528747321405}},"BUI":{"open":{"price":19.84,"time":1528723800155},"close":{"price":19.9,"time":1528747321044}},"DCT":{"open":{"price":66.76,"time":1528723800103},"close":{"price":66.35,"time":1528747278697}},"DM":{"open":{"price":13.2,"time":1528723800103},"close":{"price":13.6,"time":1528747324222}},"SMBC":{"open":{"price":37.43,"time":1528723800231},"close":{"price":37.14,"time":1528747200216}},"EQIX":{"open":{"price":403.09,"time":1528723800659},"close":{"price":404.23,"time":1528747200418}},"ZS":{"open":{"price":40.96,"time":1528723800735},"close":{"price":41.25,"time":1528747200451}},"EWN":{"open":{"price":32.31,"time":1528723800124},"close":{"price":32.4,"time":1528747200324}},"SIGI":{"open":{"price":59.1,"time":1528723800307},"close":{"price":59,"time":1528747200198}},"ALL":{"open":{"price":93.62,"time":1528723809325},"close":{"price":93.62,"time":1528747222999}},"MMIN":{"open":{"price":24.71,"time":1528723800093},"close":{"price":24.75,"time":1528747200152}},"SANW":{"open":{"price":3.35,"time":1528723800227},"close":{"price":3.35,"time":1528747200453}},"JPS":{"open":{"price":9.44,"time":1528723800552},"close":{"price":9.46,"time":1528747323571}},"TBBK":{"open":{"price":11.44,"time":1528723800591},"close":{"price":11.28,"time":1528747200384}},"BSX":{"open":{"price":31.97,"time":1528723823412},"close":{"price":34.32,"time":1528747210144}},"YY":{"open":{"price":108.98,"time":1528723800574},"close":{"price":113.07,"time":1528747200169}},"ICUI":{"open":{"price":290.95,"time":1528723800357},"close":{"price":290.25,"time":1528747200290}},"ILPT":{"open":{"price":21.32,"time":1528723800786},"close":{"price":21.72,"time":1528747200401}},"HUYA":{"open":{"price":35.7,"time":1528723837338},"close":{"price":36.39,"time":1528747216108}},"ROIC":{"open":{"price":18.45,"time":1528723800227},"close":{"price":18.48,"time":1528747200317}},"EWT":{"open":{"price":37.71,"time":1528723800084},"close":{"price":37.76,"time":1528747200319}},"UNVR":{"open":{"price":27.56,"time":1528723800802},"close":{"price":27.93,"time":1528747323129}},"DUC":{"open":{"price":8.46,"time":1528723800263},"close":{"price":8.5,"time":1528747325198}},"DGICA":{"open":{"price":14.09,"time":1528723800480},"close":{"price":13.93,"time":1528747200184}},"FCT":{"open":{"price":12.89,"time":1528723800201},"close":{"price":12.89,"time":1528747399460}},"IPIC":{"open":{"price":9.38,"time":1528723800635},"close":{"price":9.15,"time":1528747200217}},"LLIT":{"open":{"price":2.22,"time":1528723800484},"close":{"price":2.14,"time":1528747200416}},"GREK":{"open":{"price":9.33,"time":1528723800116},"close":{"price":9.3,"time":1528747200018}},"VJET":{"open":{"price":3.55,"time":1528723800860},"close":{"price":3.67,"time":1528747325753}},"PGLC":{"open":{"price":1.89,"time":1528723800232},"close":{"price":1.89,"time":1528747200318}},"SZC":{"open":{"price":17.69,"time":1528723800806},"close":{"price":17.77,"time":1528747321514}},"ATOM":{"open":{"price":5.41,"time":1528723800192},"close":{"price":5.45,"time":1528747200414}},"ZYME":{"open":{"price":17.71,"time":1528723800952},"close":{"price":17.6,"time":1528747325671}},"CF":{"open":{"price":43.02,"time":1528723800152},"close":{"price":43.07,"time":1528747431703}},"CBA":{"open":{"price":7.75,"time":1528723809188},"close":{"price":7.93,"time":1528747215443}},"GPK":{"open":{"price":14.7,"time":1528723800218},"close":{"price":14.76,"time":1528747322771}},"DDF":{"open":{"price":11.46,"time":1528723800352},"close":{"price":11.47,"time":1528747320976}},"CFFN":{"open":{"price":13.51,"time":1528723800778},"close":{"price":13.49,"time":1528747200225}},"CUBA":{"open":{"price":6.77,"time":1528723800588},"close":{"price":6.78,"time":1528747200391}},"RORE":{"open":{"price":15.3,"time":1528205400090},"close":{"price":15.25,"time":1528747200188}},"KAR":{"open":{"price":55.38,"time":1528723800556},"close":{"price":55.15,"time":1528747321385}},"ABIL":{"open":{"price":2.47,"time":1528723800628},"close":{"price":2.44,"time":1528747200228}},"LFC":{"open":{"price":14.52,"time":1528723800609},"close":{"price":14.46,"time":1528747504785}},"DELT":{"open":{"price":1.14,"time":1528727145034},"close":{"price":1.12,"time":1528747200215}},"WFC-Y":{"open":{"price":25.27,"time":1528723800902},"close":{"price":25.23,"time":1528747320535}},"HUD":{"open":{"price":18.4,"time":1528723861815},"close":{"price":18.52,"time":1528747322823}},"ADRO":{"open":{"price":6.8,"time":1528723800402},"close":{"price":6.65,"time":1528747200176}},"PWR":{"open":{"price":37.08,"time":1528723800707},"close":{"price":36.82,"time":1528747321613}},"IGEB":{"open":{"price":47.82,"time":1528723800004},"close":{"price":47.77,"time":1528747200000}},"BRKL":{"open":{"price":19.15,"time":1528723800306},"close":{"price":19,"time":1528747200403}},"DUSA":{"open":{"price":24.79,"time":1528723800722},"close":{"price":24.64,"time":1528747200489}},"MAIN":{"open":{"price":38.75,"time":1528723800561},"close":{"price":38.76,"time":1528747321865}},"IVR-B":{"open":{"price":25.51,"time":1528205400451},"close":{"price":25.87,"time":1528747321366}},"IRMD":{"open":{"price":18.65,"time":1528723800358},"close":{"price":18.5,"time":1528747200309}},"FAT":{"open":{"price":7.15,"time":1528723800486},"close":{"price":7.34,"time":1528747200218}},"BBT-E":{"open":{"price":25.51,"time":1528464600539},"close":{"price":25.55,"time":1528747323214}},"TACOW":{"open":{"price":3.3,"time":1528487495849},"close":{"price":3.3,"time":1528488000298}},"FRC-H":{"open":{"price":25.12,"time":1528723800251},"close":{"price":25.12,"time":1528747381933}},"BKNG":{"open":{"price":2139,"time":1528723800349},"close":{"price":2124.29,"time":1528747200233}},"AFSI":{"open":{"price":14.56,"time":1528723800018},"close":{"price":14.55,"time":1528747200181}},"GLYC":{"open":{"price":18.46,"time":1528723800540},"close":{"price":18.02,"time":1528747200231}},"LRAD":{"open":{"price":2.1,"time":1528723800457},"close":{"price":2.13,"time":1528747200389}},"CRI":{"open":{"price":112.71,"time":1528723800159},"close":{"price":110.67,"time":1528747323282}},"PUW":{"open":{"price":25.96,"time":1528723800094},"close":{"price":26.369,"time":1528747200212}},"AMWD":{"open":{"price":103.55,"time":1528723800667},"close":{"price":103.15,"time":1528747200161}},"DJP":{"open":{"price":25.15,"time":1528723800075},"close":{"price":25.09,"time":1528747200290}},"FCEF":{"open":{"price":21.97,"time":1528723800553},"close":{"price":21.91,"time":1528747200165}},"PLD":{"open":{"price":65.95,"time":1528723800553},"close":{"price":65.48,"time":1528747235438}},"MNLO":{"open":{"price":7.79,"time":1528723800497},"close":{"price":7.79,"time":1528747200426}},"DFVL":{"open":{"price":60.08,"time":1528747200474},"close":{"price":60.08,"time":1528747200474}},"TREC":{"open":{"price":13.65,"time":1528723800867},"close":{"price":13.25,"time":1528747321382}},"CABO":{"open":{"price":683.9,"time":1528723800155},"close":{"price":691.75,"time":1528747321211}},"DDT":{"open":{"price":25.9,"time":1528723800352},"close":{"price":25.75,"time":1528747320976}},"FRBK":{"open":{"price":8.55,"time":1528723800445},"close":{"price":8.45,"time":1528747200163}},"ZEN":{"open":{"price":56.75,"time":1528723800905},"close":{"price":56.89,"time":1528747324809}},"PRTO":{"open":{"price":2.55,"time":1528723800158},"close":{"price":2.55,"time":1528747200248}},"GSEW":{"open":{"price":44.74,"time":1528723800000},"close":{"price":44.93,"time":1528747200000}},"JMLP":{"open":{"price":8.14,"time":1528723800454},"close":{"price":8.33,"time":1528747321203}},"JKI":{"open":{"price":161.63,"time":1528723800493},"close":{"price":162.52,"time":1528747200237}},"NHS":{"open":{"price":11,"time":1528723800021},"close":{"price":10.95,"time":1528747200038}},"AKO.A":{"open":{"price":22.25,"time":1527859888212},"close":{"price":21.84,"time":1528747381604}},"ADSK":{"open":{"price":135.01,"time":1528723800597},"close":{"price":135.97,"time":1528747200287}},"NUAG":{"open":{"price":23.5,"time":1528464600087},"close":{"price":23.505,"time":1528747200117}},"XSOE":{"open":{"price":31.61,"time":1528723800140},"close":{"price":31.541,"time":1528747200254}},"TPH":{"open":{"price":18.27,"time":1528723800903},"close":{"price":17.96,"time":1528747319534}},"DBO":{"open":{"price":11.74,"time":1528723800075},"close":{"price":11.85,"time":1528747200302}},"VRNA":{"open":{"price":16.5,"time":1528723800582},"close":{"price":16.48,"time":1528747200307}},"OIS":{"open":{"price":33.7,"time":1528723800705},"close":{"price":32.75,"time":1528747322510}},"PYS":{"open":{"price":18.74,"time":1528378200555},"close":{"price":18.83,"time":1528747381933}},"DNJR":{"open":{"price":6.5,"time":1528723800397},"close":{"price":6.16,"time":1528747200354}},"FGD":{"open":{"price":26.02,"time":1528723800095},"close":{"price":26.09,"time":1528747200259}},"KAAC":{"open":{"price":9.84,"time":1528464600464},"close":{"price":9.89,"time":1528488000418}},"FJP":{"open":{"price":58.99,"time":1528744616886},"close":{"price":59.13,"time":1528747200176}},"MHNC":{"open":{"price":22.07,"time":1528723800508},"close":{"price":21.74,"time":1528747323326}},"SOHOO":{"open":{"price":25.09,"time":1528465281687},"close":{"price":25.09,"time":1528488000506}},"VEEV":{"open":{"price":79.51,"time":1528723800809},"close":{"price":79.65,"time":1528747321732}},"JDIV":{"open":{"price":25.77,"time":1528291800072},"close":{"price":25.935,"time":1528747200165}},"XXII":{"open":{"price":2.3,"time":1528723800013},"close":{"price":2.23,"time":1528747200056}},"UTHR":{"open":{"price":112.1,"time":1528723800439},"close":{"price":112.53,"time":1528747200471}},"CYHHZ":{"open":{"price":0.0082,"time":1528723800270},"close":{"price":0.009,"time":1528747200315}},"MOO":{"open":{"price":64.2,"time":1528723800089},"close":{"price":64.41,"time":1528747200292}},"SLV":{"open":{"price":15.88,"time":1528723800096},"close":{"price":15.94,"time":1528747200490}},"SNR":{"open":{"price":7.37,"time":1528723800760},"close":{"price":7.47,"time":1528747325646}},"XITK":{"open":{"price":98.34,"time":1528723800138},"close":{"price":99.307,"time":1528747200222}},"ZIXI":{"open":{"price":5.29,"time":1528723800073},"close":{"price":5.19,"time":1528747200395}},"JNJ":{"open":{"price":124.27,"time":1528723800368},"close":{"price":122.66,"time":1528747218965}},"APO-B":{"open":{"price":24.89,"time":1528723809079},"close":{"price":24.73,"time":1528749900003}},"BIOS":{"open":{"price":2.52,"time":1528723800401},"close":{"price":2.54,"time":1528747200403}},"DVP":{"open":{"price":36.98,"time":1528723800140},"close":{"price":37.21,"time":1528747200202}},"ENG":{"open":{"price":1.38,"time":1528723800767},"close":{"price":1.33,"time":1528747200383}},"MS-F":{"open":{"price":27.72,"time":1528723800651},"close":{"price":27.73,"time":1528747321109}},"DYNT":{"open":{"price":2.95,"time":1528723800652},"close":{"price":3.05,"time":1528747200170}},"NGHCZ":{"open":{"price":25.33,"time":1528724074074},"close":{"price":25.4,"time":1528747200211}},"VTNR":{"open":{"price":1.03,"time":1528723800478},"close":{"price":1.03,"time":1528747200291}},"APTO":{"open":{"price":4.1,"time":1528723800275},"close":{"price":4.33,"time":1528747200279}},"BWZ":{"open":{"price":31.73,"time":1528723800138},"close":{"price":31.82,"time":1528747200264}},"GDXS":{"open":{"price":14.41,"time":1528723800138},"close":{"price":14.167,"time":1528747200176}},"AOA":{"open":{"price":54.67,"time":1528723800097},"close":{"price":54.7,"time":1528747200296}},"AHT-H":{"open":{"price":23.75,"time":1527687000051},"close":{"price":23.76,"time":1528747381937}},"TWNK":{"open":{"price":13.3,"time":1528723800313},"close":{"price":13.51,"time":1528747200485}},"PULM":{"open":{"price":0.5975,"time":1528723800411},"close":{"price":0.6,"time":1528747200219}},"TSQ":{"open":{"price":6.7,"time":1528723800858},"close":{"price":6.93,"time":1528747325696}},"SUB":{"open":{"price":104.95,"time":1528723800096},"close":{"price":104.93,"time":1528747200242}},"SGDM":{"open":{"price":19.57,"time":1528723800069},"close":{"price":19.72,"time":1528747200285}},"PRID":{"open":{"price":25.8,"time":1528723800099},"close":{"price":25.696,"time":1528747200144}},"VPL":{"open":{"price":73.85,"time":1528723800110},"close":{"price":73.96,"time":1528747200395}},"OCFC":{"open":{"price":30.71,"time":1528723800481},"close":{"price":30.19,"time":1528747200483}},"PREF":{"open":{"price":95.15,"time":1528723800003},"close":{"price":95.26,"time":1528747200000}},"BOXL":{"open":{"price":5.73,"time":1528723800198},"close":{"price":5.61,"time":1528747200257}},"NIHD":{"open":{"price":2.3,"time":1528723800690},"close":{"price":2.38,"time":1528747200400}},"EPM":{"open":{"price":10.05,"time":1528723800017},"close":{"price":10,"time":1528747200066}},"AIRT":{"open":{"price":34.2,"time":1528723800721},"close":{"price":33.7,"time":1528747200345}},"CMRE":{"open":{"price":7.68,"time":1528723800154},"close":{"price":7.73,"time":1528747322110}},"SPLX":{"open":{"price":57.9,"time":1528723800116},"close":{"price":58.321,"time":1528747200120}},"CLNS-I":{"open":{"price":22.88,"time":1528723800351},"close":{"price":22.98,"time":1528747320961}},"SMCI":{"open":{"price":26.25,"time":1528723800681},"close":{"price":26.55,"time":1528747200446}},"PTF":{"open":{"price":63.26,"time":1528723800464},"close":{"price":62.89,"time":1528747200440}},"GIS":{"open":{"price":43.1,"time":1528723809482},"close":{"price":44.42,"time":1528747258168}},"ELECU":{"open":{"price":10.8,"time":1527788573945},"close":{"price":10.8,"time":1527796800334}},"UNL":{"open":{"price":9.53,"time":1528723800097},"close":{"price":9.49,"time":1528747200186}},"WEA":{"open":{"price":12.55,"time":1528723800904},"close":{"price":12.55,"time":1528747325702}},"RGLS":{"open":{"price":0.7203,"time":1528723800279},"close":{"price":0.7001,"time":1528747200220}},"JJPB":{"open":{"price":48.15,"time":1528119000100},"close":{"price":48.535,"time":1528747200133}},"CYB":{"open":{"price":27.1,"time":1528723800137},"close":{"price":27.032,"time":1528747200245}},"SLRC":{"open":{"price":21.31,"time":1528723800529},"close":{"price":21.27,"time":1528747200456}},"EWI":{"open":{"price":30.34,"time":1528723800100},"close":{"price":30.7,"time":1528747200379}},"JPMB":{"open":{"price":46.74,"time":1528735591960},"close":{"price":46.68,"time":1528747200110}},"IHC":{"open":{"price":36.25,"time":1528464600452},"close":{"price":36.1,"time":1528747324406}},"ASM":{"open":{"price":1.27,"time":1528723800017},"close":{"price":1.29,"time":1528747200065}},"FTV":{"open":{"price":78.2,"time":1528723800505},"close":{"price":78.37,"time":1528747283271}},"HUBG":{"open":{"price":49.9,"time":1528723800519},"close":{"price":50.6,"time":1528747200259}},"ANSS":{"open":{"price":172.54,"time":1528723800238},"close":{"price":172.99,"time":1528747200486}},"HHS":{"open":{"price":11.2,"time":1528723800405},"close":{"price":11.6,"time":1528747321565}},"DSXN":{"open":{"price":25.4,"time":1527168600419},"close":{"price":25.66,"time":1528747381936}},"NOC":{"open":{"price":338.5,"time":1528723809602},"close":{"price":334.36,"time":1528747321636}},"WSO":{"open":{"price":188.83,"time":1528723810002},"close":{"price":188.37,"time":1528747321755}},"DTYS":{"open":{"price":23.27,"time":1528723800691},"close":{"price":23.14,"time":1528747200351}},"BMI":{"open":{"price":44.3,"time":1528723800203},"close":{"price":44.45,"time":1528747305634}},"MEN":{"open":{"price":10.55,"time":1528723809753},"close":{"price":10.55,"time":1528747323414}},"KVHI":{"open":{"price":11.3,"time":1528723800692},"close":{"price":11.2,"time":1528747200417}},"WHLRP":{"open":{"price":15.73,"time":1528723800308},"close":{"price":15.95,"time":1528747200421}},"FMDG":{"open":{"price":30.54,"time":1528723800372},"close":{"price":30.259,"time":1528747200138}},"REN":{"open":{"price":31.12,"time":1528723800755},"close":{"price":32.46,"time":1528747321245}},"SPXB":{"open":{"price":80.09,"time":1528723800106},"close":{"price":80.2,"time":1528747200160}},"DGLY":{"open":{"price":2.5,"time":1528723800524},"close":{"price":2.55,"time":1528747200308}},"EMP":{"open":{"price":24.5,"time":1528723800355},"close":{"price":24.56,"time":1528747321269}},"ASB-D":{"open":{"price":24.99,"time":1528723800057},"close":{"price":24.91,"time":1528747321320}},"LMHB":{"open":{"price":24.84,"time":1528723800509},"close":{"price":24.75,"time":1528747321309}},"CRTO":{"open":{"price":28.01,"time":1528723800762},"close":{"price":28.92,"time":1528747200208}},"RYTM":{"open":{"price":32.97,"time":1528723800689},"close":{"price":31.93,"time":1528747200166}},"SFM":{"open":{"price":21.41,"time":1528723800399},"close":{"price":21.5,"time":1528747200371}},"NVTA":{"open":{"price":7.86,"time":1528723809607},"close":{"price":7.88,"time":1528747321641}},"MVBF":{"open":{"price":19.41,"time":1528723800395},"close":{"price":19.2,"time":1528747200183}},"APDN":{"open":{"price":1.42,"time":1528723800354},"close":{"price":1.32,"time":1528747200384}},"FLGT":{"open":{"price":3.96,"time":1528723800666},"close":{"price":3.85,"time":1528747200303}},"PEP":{"open":{"price":102.61,"time":1528723800456},"close":{"price":103.21,"time":1528747200002}},"PXD":{"open":{"price":194,"time":1528723800657},"close":{"price":191.54,"time":1528747387901}},"CIVBP":{"open":{"price":80,"time":1528379111645},"close":{"price":80,"time":1528401600429}},"DNO":{"open":{"price":50.94,"time":1528723800126},"close":{"price":50.224,"time":1528747200179}},"SCKT":{"open":{"price":2.6,"time":1528723800511},"close":{"price":2.58,"time":1528747200202}},"EWV":{"open":{"price":25.09,"time":1528483939114},"close":{"price":24.793,"time":1528747200215}},"BKEPP":{"open":{"price":6.43,"time":1528723800643},"close":{"price":6.35,"time":1528747200458}},"WHLR":{"open":{"price":3.83,"time":1528723800679},"close":{"price":3.83,"time":1528747200422}},"QID":{"open":{"price":40.78,"time":1528723800075},"close":{"price":40.5,"time":1528747200363}},"RPD":{"open":{"price":32.2,"time":1528723800557},"close":{"price":31.98,"time":1528747200463}},"STND":{"open":{"price":30.5,"time":1528464600574},"close":{"price":30.5,"time":1528488000151}},"DBAW":{"open":{"price":28.08,"time":1528723800122},"close":{"price":28.17,"time":1528747200016}},"SCPH":{"open":{"price":7.12,"time":1528723800609},"close":{"price":7.2,"time":1528747200183}},"FBND":{"open":{"price":48.76,"time":1528723800117},"close":{"price":48.75,"time":1528747200265}},"ICHR":{"open":{"price":24.09,"time":1528723800333},"close":{"price":23.83,"time":1528747200312}},"CUTR":{"open":{"price":45.7,"time":1528723800264},"close":{"price":46.4,"time":1528747200350}},"EV":{"open":{"price":56.57,"time":1528723800304},"close":{"price":56.32,"time":1528747321327}},"PZD":{"open":{"price":44.22,"time":1528723800108},"close":{"price":44.345,"time":1528747200164}},"DTYL":{"open":{"price":72.41,"time":1528398159827},"close":{"price":72.41,"time":1528401600492}},"MXL":{"open":{"price":19.59,"time":1528723800605},"close":{"price":18.67,"time":1528747321435}},"IRET-C":{"open":{"price":23.37,"time":1527687000405},"close":{"price":24.64,"time":1528747321366}},"CSTR":{"open":{"price":20.05,"time":1528723800513},"close":{"price":20.09,"time":1528747200285}},"BCRH":{"open":{"price":10.35,"time":1528464600052},"close":{"price":10.15,"time":1528747322276}},"RETO":{"open":{"price":4.73,"time":1528723800506},"close":{"price":5.1,"time":1528747200303}},"TPB":{"open":{"price":29,"time":1528723800902},"close":{"price":29.01,"time":1528747364138}},"CC":{"open":{"price":51.43,"time":1528723800304},"close":{"price":51.01,"time":1528747275310}},"WBA":{"open":{"price":63.38,"time":1528723800229},"close":{"price":64.06,"time":1528747200270}},"TWO-C":{"open":{"price":24.35,"time":1527773409964},"close":{"price":24.45,"time":1528747306129}},"UPV":{"open":{"price":57.25,"time":1528723800116},"close":{"price":57.564,"time":1528747200196}},"CLRBW":{"open":{"price":0.413,"time":1528733491207},"close":{"price":0.413,"time":1528747200249}},"ELLO":{"open":{"price":7.93,"time":1528723800026},"close":{"price":8.253,"time":1528747200028}},"YMLP":{"open":{"price":22.14,"time":1528723800137},"close":{"price":22.27,"time":1528747200258}},"DALI":{"open":{"price":20.65,"time":1528728043459},"close":{"price":20.65,"time":1528747200486}},"RING":{"open":{"price":17.79,"time":1528723800283},"close":{"price":17.94,"time":1528747200306}},"FLSW":{"open":{"price":22.67,"time":1528481948682},"close":{"price":22.897,"time":1528747200166}},"BCS":{"open":{"price":10.88,"time":1528723899922},"close":{"price":10.94,"time":1528747387359}},"ACAD":{"open":{"price":17.57,"time":1528723800398},"close":{"price":17.87,"time":1528747200180}},"PICB":{"open":{"price":26.42,"time":1528723800090},"close":{"price":26.39,"time":1528747200181}},"NSU":{"open":{"price":3.45,"time":1528723800015},"close":{"price":3.36,"time":1528747200051}},"EVGN":{"open":{"price":3.27,"time":1528723800495},"close":{"price":3.21,"time":1528747200438}},"EC":{"open":{"price":21.39,"time":1528723800306},"close":{"price":21.28,"time":1528747325200}},"LVL":{"open":{"price":10.99,"time":1528723800075},"close":{"price":11.02,"time":1528747200282}},"FXG":{"open":{"price":46.05,"time":1528723800118},"close":{"price":46.48,"time":1528747200272}},"GGO":{"open":{"price":21.3,"time":1528736529925},"close":{"price":21.72,"time":1528747200029}},"FDRR":{"open":{"price":31.44,"time":1528723800099},"close":{"price":31.47,"time":1528747200394}},"AMCN":{"open":{"price":0.7101,"time":1528723800726},"close":{"price":0.72,"time":1528747200169}},"LARK":{"open":{"price":28.49,"time":1528723800608},"close":{"price":28.06,"time":1528747200302}},"CARA":{"open":{"price":16.43,"time":1528723800360},"close":{"price":16.34,"time":1528747200323}},"JCAP":{"open":{"price":20.07,"time":1528723800502},"close":{"price":20.28,"time":1528747323569}},"PSP":{"open":{"price":12.36,"time":1528723800144},"close":{"price":12.42,"time":1528747200274}},"UCI":{"open":{"price":16.12,"time":1528723800148},"close":{"price":16.028,"time":1528747200181}},"MLPE":{"open":{"price":23.16,"time":1528378200078},"close":{"price":22.9,"time":1528747200113}},"ETH":{"open":{"price":24.15,"time":1528723800406},"close":{"price":24.3,"time":1528747321271}},"JBHT":{"open":{"price":128.58,"time":1528723800374},"close":{"price":130.26,"time":1528747200464}},"SRNE":{"open":{"price":7.4,"time":1528723800176},"close":{"price":7.15,"time":1528747200251}},"GEL":{"open":{"price":23.45,"time":1528723800261},"close":{"price":23.73,"time":1528747325301}},"WST":{"open":{"price":96.64,"time":1528723800803},"close":{"price":97.27,"time":1528747268242}},"TWO-B":{"open":{"price":25.62,"time":1528723809926},"close":{"price":25.52,"time":1528747311890}},"AMOV":{"open":{"price":15.08,"time":1528723806729},"close":{"price":15.29,"time":1528749900000}},"SPTL":{"open":{"price":34.3,"time":1528723800137},"close":{"price":34.33,"time":1528747200320}},"A":{"open":{"price":65.68,"time":1528723801002},"close":{"price":66.13,"time":1528747393538}},"INT":{"open":{"price":21.79,"time":1528723800354},"close":{"price":22.03,"time":1528747364518}},"ECF":{"open":{"price":9.54,"time":1528723800027},"close":{"price":9.52,"time":1528747200036}},"PSA-A":{"open":{"price":25.93,"time":1528723800656},"close":{"price":25.98,"time":1528747321484}},"SCHR":{"open":{"price":51.99,"time":1528723800138},"close":{"price":52.01,"time":1528747200272}},"WMK":{"open":{"price":54.11,"time":1528723800905},"close":{"price":54.31,"time":1528747321655}},"HLNE":{"open":{"price":49.48,"time":1528723800625},"close":{"price":47.93,"time":1528747200159}},"JPLS":{"open":{"price":22.9,"time":1528725793624},"close":{"price":22.92,"time":1528747200120}},"ELEC":{"open":{"price":10.99,"time":1527872748017},"close":{"price":10.75,"time":1527883200296}},"OAK-A":{"open":{"price":25.09,"time":1528723809675},"close":{"price":25.03,"time":1528747212919}},"PNC":{"open":{"price":149.02,"time":1528723809560},"close":{"price":147.03,"time":1528747378319}},"JQC":{"open":{"price":8.1,"time":1528723956178},"close":{"price":8.11,"time":1528747321203}},"OHRP":{"open":{"price":0.205,"time":1528723800218},"close":{"price":0.2165,"time":1528747200014}},"JHMU":{"open":{"price":26.25,"time":1528487988071},"close":{"price":26.104,"time":1528747200152}},"CPHC":{"open":{"price":16.15,"time":1528723800692},"close":{"price":15.65,"time":1528747200396}},"CMDT":{"open":{"price":37.92,"time":1528725168018},"close":{"price":38.025,"time":1528747200177}},"MAG":{"open":{"price":11.13,"time":1528723800014},"close":{"price":11.13,"time":1528747200037}},"SDVY":{"open":{"price":21.68,"time":1528464600505},"close":{"price":21.68,"time":1528488000290}},"TFSL":{"open":{"price":16.28,"time":1528723800334},"close":{"price":16.21,"time":1528747200172}},"CLIR":{"open":{"price":2.05,"time":1528723800346},"close":{"price":2.05,"time":1528747200257}},"CCOR":{"open":{"price":24.78,"time":1528723800132},"close":{"price":24.83,"time":1528747200177}},"EUDV":{"open":{"price":43.08,"time":1528723800003},"close":{"price":43.08,"time":1528747200000}},"RNDB":{"open":{"price":16.12,"time":1528723800532},"close":{"price":16.02,"time":1528747200464}},"USAT":{"open":{"price":13.4,"time":1528723800386},"close":{"price":13.6,"time":1528747200218}},"TANH":{"open":{"price":3.3,"time":1528723800324},"close":{"price":3.37,"time":1528747200375}},"NPK":{"open":{"price":118.95,"time":1528723800657},"close":{"price":128.95,"time":1528747321439}},"GSV":{"open":{"price":1.45,"time":1528723800031},"close":{"price":1.32,"time":1528747200070}},"ATU":{"open":{"price":25.45,"time":1528723800066},"close":{"price":26.05,"time":1528747279123}},"TPGE":{"open":{"price":10.67,"time":1528723800853},"close":{"price":10.74,"time":1528747321900}},"UDBI":{"open":{"price":31.78,"time":1527184320165},"close":{"price":31.78,"time":1527192000188}},"BPK":{"open":{"price":15,"time":1528723809703},"close":{"price":15,"time":1528747323079}},"AMRC":{"open":{"price":11.7,"time":1528723800102},"close":{"price":11.85,"time":1528747320878}},"QUAD":{"open":{"price":20.32,"time":1528723809690},"close":{"price":20.75,"time":1528747321729}},"HOME":{"open":{"price":38.91,"time":1528723800402},"close":{"price":38.46,"time":1528747381149}},"VRTV":{"open":{"price":35.8,"time":1528723800904},"close":{"price":37.25,"time":1528747322605}},"VRA":{"open":{"price":14.87,"time":1528723800435},"close":{"price":13.78,"time":1528747200171}},"WDIV":{"open":{"price":68.95,"time":1528723800104},"close":{"price":69.24,"time":1528747200250}},"ATACR":{"open":{"price":0.58,"time":1528745469388},"close":{"price":0.58,"time":1528747200253}},"TECD":{"open":{"price":87.47,"time":1528723800337},"close":{"price":87.95,"time":1528747200271}},"CNACR":{"open":{"price":0.335,"time":1528467616723},"close":{"price":0.335,"time":1528488000358}},"WFC-N":{"open":{"price":24.84,"time":1528723800852},"close":{"price":24.79,"time":1528747381933}},"VNO-L":{"open":{"price":22.95,"time":1527773400859},"close":{"price":24.34,"time":1528747321526}},"IGN":{"open":{"price":52.535,"time":1528723800100},"close":{"price":52.73,"time":1528747200220}},"FXD":{"open":{"price":42.98,"time":1528723800128},"close":{"price":43.22,"time":1528747200311}},"RDY":{"open":{"price":31.05,"time":1528723800803},"close":{"price":30.83,"time":1528747322540}},"AAC":{"open":{"price":10.34,"time":1528723801001},"close":{"price":10.34,"time":1528747324067}},"CANF":{"open":{"price":1.4,"time":1528723800024},"close":{"price":1.35,"time":1528747200059}},"LNC":{"open":{"price":69.58,"time":1528723800557},"close":{"price":69.4,"time":1528747431478}},"DXYN":{"open":{"price":2.35,"time":1528723800729},"close":{"price":2.35,"time":1528747200310}},"NNN-F":{"open":{"price":22.83,"time":1528723809547},"close":{"price":22.84,"time":1528747321592}},"PUI":{"open":{"price":26.07,"time":1528723800745},"close":{"price":25.84,"time":1528747200441}},"SGH":{"open":{"price":42.2,"time":1528723800753},"close":{"price":43.31,"time":1528747200302}},"VOO":{"open":{"price":255.79,"time":1528723800131},"close":{"price":255.9,"time":1528747200582}},"EIO":{"open":{"price":11.55,"time":1528736953433},"close":{"price":11.55,"time":1528747200039}},"TGP-A":{"open":{"price":25.49,"time":1528464609920},"close":{"price":25.51,"time":1528747321763}},"MNTX":{"open":{"price":11.71,"time":1528723800459},"close":{"price":11.68,"time":1528747200326}},"SCIF":{"open":{"price":52.63,"time":1528723800096},"close":{"price":52.73,"time":1528747200317}},"SNP":{"open":{"price":95.42,"time":1528723800706},"close":{"price":95.79,"time":1528747320398}},"HILO":{"open":{"price":15.16,"time":1528726508390},"close":{"price":15.25,"time":1528747200180}},"COWZ":{"open":{"price":30.83,"time":1528723800000},"close":{"price":30.92,"time":1528747200000}},"CPIX":{"open":{"price":6.15,"time":1528723800394},"close":{"price":5.98,"time":1528747200474}},"AZRX":{"open":{"price":3.27,"time":1528723800289},"close":{"price":3.15,"time":1528747200387}},"DWDP":{"open":{"price":69.53,"time":1528723800106},"close":{"price":69.49,"time":1528747212135}},"BHE":{"open":{"price":29.1,"time":1528723800206},"close":{"price":29.7,"time":1528747320922}},"YLD":{"open":{"price":40.61,"time":1528726024521},"close":{"price":40.58,"time":1528747200183}},"MLSS":{"open":{"price":0.7684,"time":1528723800012},"close":{"price":0.82,"time":1528747200010}},"QQQC":{"open":{"price":31.93,"time":1528723800338},"close":{"price":31.77,"time":1528747200283}},"DSPG":{"open":{"price":13.1,"time":1528723800499},"close":{"price":12.1,"time":1528747200424}},"TSU":{"open":{"price":17.32,"time":1528723800858},"close":{"price":17.09,"time":1528747325697}},"SMTX":{"open":{"price":3.13,"time":1528723800579},"close":{"price":3.1,"time":1528747200222}},"TYG":{"open":{"price":28.8,"time":1528723800908},"close":{"price":29.13,"time":1528747321522}},"TOUR":{"open":{"price":7.8,"time":1528723800356},"close":{"price":7.66,"time":1528747200405}},"OASI":{"open":{"price":29.47,"time":1528723800131},"close":{"price":29.635,"time":1528747200214}},"SECO":{"open":{"price":10.24,"time":1528723800690},"close":{"price":10.22,"time":1528747200447}},"MON":{"open":{"price":127.92,"time":1528291829282},"close":{"price":127.95,"time":1528315235904}},"SLNO":{"open":{"price":2.05,"time":1528723800486},"close":{"price":2.03,"time":1528747200236}},"NEE":{"open":{"price":157.02,"time":1528723809536},"close":{"price":155.4,"time":1528747416874}},"DTEC":{"open":{"price":28.45,"time":1528723800003},"close":{"price":28.645,"time":1528747200000}},"SUM":{"open":{"price":27.02,"time":1528723800709},"close":{"price":27.17,"time":1528747367941}},"OLN":{"open":{"price":32.07,"time":1528723800622},"close":{"price":31.93,"time":1528747334077}},"DMB":{"open":{"price":12.45,"time":1528723800203},"close":{"price":12.49,"time":1528747320811}},"LUNA":{"open":{"price":3.05,"time":1528723800392},"close":{"price":3.07,"time":1528747200293}},"XLE":{"open":{"price":76.88,"time":1528723800086},"close":{"price":77.3,"time":1528747200479}},"ESES":{"open":{"price":0.85,"time":1528723800579},"close":{"price":0.8102,"time":1528747200415}},"IIM":{"open":{"price":14.15,"time":1528723800351},"close":{"price":14.16,"time":1528747320153}},"FXCH":{"open":{"price":77.25,"time":1528723800080},"close":{"price":76.455,"time":1528747200151}},"MTR":{"open":{"price":15.3,"time":1528378200451},"close":{"price":15.4,"time":1528401723985}},"BYSI":{"open":{"price":27.35,"time":1528723800598},"close":{"price":27.23,"time":1528747200251}},"BRACU":{"open":{"price":10.3,"time":1528723800372},"close":{"price":10.4,"time":1528747200170}},"SGMO":{"open":{"price":16.55,"time":1528723800745},"close":{"price":15.65,"time":1528747200414}},"TAYD":{"open":{"price":10.7,"time":1528738000327},"close":{"price":10.6,"time":1528747200453}},"PFS":{"open":{"price":28.73,"time":1528723800704},"close":{"price":28.45,"time":1528747321142}},"HMHC":{"open":{"price":6.9,"time":1528723800376},"close":{"price":6.95,"time":1528747200378}},"AUDC":{"open":{"price":7.35,"time":1528723800763},"close":{"price":7.3,"time":1528747200461}},"CBK":{"open":{"price":0.81,"time":1528723924815},"close":{"price":0.84,"time":1528747320957}},"AAU":{"open":{"price":0.75,"time":1528723800023},"close":{"price":0.7472,"time":1528747200067}},"CBH":{"open":{"price":9.26,"time":1528723836600},"close":{"price":9.28,"time":1528749900005}},"IEF":{"open":{"price":101.53,"time":1528723800443},"close":{"price":101.61,"time":1528747200206}},"INBK":{"open":{"price":33.35,"time":1528723800599},"close":{"price":33.5,"time":1528747200297}},"ENZ":{"open":{"price":6.57,"time":1528723800454},"close":{"price":6.7,"time":1528747321013}},"VKTX":{"open":{"price":9.79,"time":1528723800413},"close":{"price":10.62,"time":1528747200466}},"SLGL":{"open":{"price":8.56,"time":1528723800596},"close":{"price":8.5,"time":1528747200167}},"EBSB":{"open":{"price":19.8,"time":1528723800763},"close":{"price":19.55,"time":1528747200467}},"ZKIN":{"open":{"price":6.08,"time":1528723800511},"close":{"price":6.26,"time":1528747200350}},"SOVB":{"open":{"price":25.9,"time":1528723800003},"close":{"price":26.14,"time":1528747200000}},"MACQU":{"open":{"price":11.6,"time":1528312441612},"close":{"price":11.6,"time":1528315200255}},"CBLK":{"open":{"price":25.99,"time":1528723800677},"close":{"price":26.2,"time":1528747200396}},"NOW":{"open":{"price":178.46,"time":1528723800660},"close":{"price":180.08,"time":1528747321871}},"SNE":{"open":{"price":50.23,"time":1528723800657},"close":{"price":50.5,"time":1528747323421}},"BASI":{"open":{"price":1.54,"time":1528723800374},"close":{"price":1.88,"time":1528747200410}},"MSI":{"open":{"price":112.22,"time":1528723800557},"close":{"price":112.51,"time":1528747330610}},"BNDX":{"open":{"price":54.1,"time":1528723800771},"close":{"price":54.1,"time":1528747200269}},"PHG":{"open":{"price":42.82,"time":1528723800712},"close":{"price":42.9,"time":1528747321525}},"PBSK":{"open":{"price":19.95,"time":1528723800558},"close":{"price":19.95,"time":1528747200317}},"SGGB":{"open":{"price":46.05,"time":1528723800106},"close":{"price":46.44,"time":1528747200271}},"DOGZ":{"open":{"price":4.74,"time":1528723800650},"close":{"price":4.78,"time":1528747200439}},"HRTG":{"open":{"price":17.34,"time":1528723800401},"close":{"price":17.2,"time":1528747324397}},"SAR":{"open":{"price":23.73,"time":1528723841472},"close":{"price":24.36,"time":1528747392135}},"LACQ":{"open":{"price":9.63,"time":1528210117101},"close":{"price":9.63,"time":1528228800263}},"ATLC":{"open":{"price":2.25,"time":1528723800525},"close":{"price":2.25,"time":1528747200284}},"STRL":{"open":{"price":13.11,"time":1528723800354},"close":{"price":13.43,"time":1528747200391}},"HPQ":{"open":{"price":23.68,"time":1528723828391},"close":{"price":24.01,"time":1528747265974}},"QLS":{"open":{"price":22.2,"time":1528314487863},"close":{"price":22.234,"time":1528747200119}},"RZA":{"open":{"price":27.27,"time":1528723809878},"close":{"price":27.13,"time":1528747242068}},"RYF":{"open":{"price":45,"time":1528723800096},"close":{"price":44.76,"time":1528747200285}},"TITN":{"open":{"price":17.55,"time":1528723800337},"close":{"price":17.59,"time":1528747200225}},"DZZ":{"open":{"price":5.49,"time":1528723800128},"close":{"price":5.495,"time":1528747200251}},"VIOO":{"open":{"price":155.52,"time":1528723800138},"close":{"price":155.75,"time":1528747200347}},"ROSE":{"open":{"price":7.6,"time":1528723800641},"close":{"price":7.5,"time":1528747200438}},"FLC":{"open":{"price":19.58,"time":1528723800355},"close":{"price":19.48,"time":1528747323491}},"HBI":{"open":{"price":20.1,"time":1528723809328},"close":{"price":20.5,"time":1528747247331}},"DESP":{"open":{"price":23.07,"time":1528723800354},"close":{"price":23.03,"time":1528747320977}},"COCP":{"open":{"price":2.57,"time":1528723800784},"close":{"price":2.87,"time":1528747200279}},"WHLRD":{"open":{"price":17.71,"time":1528472935735},"close":{"price":17.51,"time":1528488000430}},"SRTS":{"open":{"price":6.33,"time":1528725226036},"close":{"price":6.3,"time":1528747200452}},"EHI":{"open":{"price":9.28,"time":1528723800304},"close":{"price":9.34,"time":1528747325240}},"PAY":{"open":{"price":22.81,"time":1528723800656},"close":{"price":22.78,"time":1528747394724}},"SRE":{"open":{"price":114.5,"time":1528723806510},"close":{"price":117.19,"time":1528747376609}},"AGQ":{"open":{"price":32.59,"time":1528723800138},"close":{"price":32.9,"time":1528747200361}},"JMT":{"open":{"price":22.87,"time":1528464600401},"close":{"price":22.7,"time":1528747320180}},"JMP":{"open":{"price":5.06,"time":1528723800501},"close":{"price":5.11,"time":1528747339959}},"COO":{"open":{"price":231.19,"time":1528723800152},"close":{"price":221.97,"time":1528747321317}},"JBR":{"open":{"price":11.49,"time":1527859800401},"close":{"price":12.07,"time":1528747381935}},"PTEU":{"open":{"price":28.97,"time":1528723800004},"close":{"price":29.235,"time":1528747200000}},"ENT":{"open":{"price":2.39,"time":1528723800333},"close":{"price":2.48,"time":1528747200445}},"REVG":{"open":{"price":14.91,"time":1528723831735},"close":{"price":15.09,"time":1528747420857}},"DB":{"open":{"price":11.37,"time":1528723803158},"close":{"price":11.43,"time":1528747305319}},"PMO":{"open":{"price":11.63,"time":1528723800705},"close":{"price":11.61,"time":1528747321138}},"UVV":{"open":{"price":64.9,"time":1528723800904},"close":{"price":64.2,"time":1528747321386}},"LFEQ":{"open":{"price":27.11,"time":1528723800093},"close":{"price":27.1,"time":1528747200146}},"AGNC":{"open":{"price":19,"time":1528723800439},"close":{"price":18.96,"time":1528747200439}},"EDOM":{"open":{"price":30.58,"time":1528723800000},"close":{"price":30.92,"time":1528747200000}},"NLY-G":{"open":{"price":23.99,"time":1528723809542},"close":{"price":24.02,"time":1528747321643}},"HRI":{"open":{"price":57.26,"time":1528723930172},"close":{"price":58.16,"time":1528747323137}},"MRUS":{"open":{"price":19.12,"time":1528723800391},"close":{"price":19.145,"time":1528747200395}},"FNDB":{"open":{"price":38.42,"time":1528723800138},"close":{"price":38.45,"time":1528747200289}},"JT":{"open":{"price":6.55,"time":1528723862577},"close":{"price":6.51,"time":1528747323357}},"UPW":{"open":{"price":40.77,"time":1528723800075},"close":{"price":40.377,"time":1528747200184}},"DIN":{"open":{"price":65.86,"time":1528723800255},"close":{"price":67.05,"time":1528747321237}},"AFSI-F":{"open":{"price":20,"time":1528464601006},"close":{"price":20.14,"time":1528747320712}},"CSU":{"open":{"price":11.22,"time":1528723800251},"close":{"price":11.09,"time":1528747321156}},"CUBI-C":{"open":{"price":26.05,"time":1528119000153},"close":{"price":26.21,"time":1528315322272}},"TRCB":{"open":{"price":17.99,"time":1528723800094},"close":{"price":18.1,"time":1528747200253}},"ERGF":{"open":{"price":29.83,"time":1528723800004},"close":{"price":29.83,"time":1528747200000}},"IVE":{"open":{"price":113.03,"time":1528723800085},"close":{"price":113.19,"time":1528747200389}},"NLNK":{"open":{"price":5.2,"time":1528723800682},"close":{"price":5.16,"time":1528747200270}},"LBTYB":{"open":{"price":30.25,"time":1528747200310},"close":{"price":30.25,"time":1528747200310}},"LGC+":{"open":{"price":0.4,"time":1528119052800},"close":{"price":0.4,"time":1528747323429}},"FLRN":{"open":{"price":30.74,"time":1528723800098},"close":{"price":30.74,"time":1528747200307}},"AGO":{"open":{"price":37.35,"time":1528723801007},"close":{"price":37.81,"time":1528747320779}},"UBRT":{"open":{"price":265.39,"time":1528723800106},"close":{"price":270.705,"time":1528747200144}},"DIM":{"open":{"price":69.7,"time":1528723800073},"close":{"price":69.75,"time":1528747200177}},"FDM":{"open":{"price":51.83,"time":1528723800147},"close":{"price":51.693,"time":1528747200225}},"PGR":{"open":{"price":62.93,"time":1528723809838},"close":{"price":62.74,"time":1528747369821}},"GSD":{"open":{"price":33.54,"time":1528723800003},"close":{"price":33.534,"time":1528747200000}},"ZAYO":{"open":{"price":36.39,"time":1528723800920},"close":{"price":36.54,"time":1528747283052}},"LDP":{"open":{"price":25.64,"time":1528723809658},"close":{"price":25.5,"time":1528747321221}},"PZN":{"open":{"price":9.66,"time":1528723800756},"close":{"price":9.96,"time":1528747321238}},"OEUR":{"open":{"price":24.33,"time":1528723800119},"close":{"price":24.46,"time":1528747200203}},"AIY":{"open":{"price":25.3,"time":1528723810048},"close":{"price":25.36,"time":1528747321020}},"NVCN":{"open":{"price":0.032,"time":1528723800352},"close":{"price":0.0344,"time":1528747200333}},"YUMC":{"open":{"price":41.65,"time":1528723852771},"close":{"price":41.73,"time":1528747252352}},"MGNX":{"open":{"price":23.1,"time":1528723800180},"close":{"price":22.02,"time":1528747200242}},"ARII":{"open":{"price":40.1,"time":1528723800465},"close":{"price":40.77,"time":1528747200351}},"DBES":{"open":{"price":30.4,"time":1527773400001},"close":{"price":30.25,"time":1527796800000}},"FNHC":{"open":{"price":22.79,"time":1528723800511},"close":{"price":22.49,"time":1528747200242}},"BWB":{"open":{"price":12.79,"time":1528723800703},"close":{"price":12.86,"time":1528747200298}},"INN":{"open":{"price":14.48,"time":1528723800352},"close":{"price":14.3,"time":1528747320155}},"ROP":{"open":{"price":285.74,"time":1528723800654},"close":{"price":285.53,"time":1528747323494}},"LINC":{"open":{"price":1.83,"time":1528723800508},"close":{"price":1.83,"time":1528747200341}},"OLD":{"open":{"price":24.85,"time":1528724376439},"close":{"price":24.85,"time":1528747200323}},"UZA":{"open":{"price":25.58,"time":1528723800909},"close":{"price":25.41,"time":1528747321600}},"RHI":{"open":{"price":68.91,"time":1528723800604},"close":{"price":68.83,"time":1528747323102}},"CWEB":{"open":{"price":59.5,"time":1528723800113},"close":{"price":60.096,"time":1528747200345}},"WHLRW":{"open":{"price":0.013,"time":1528723800309},"close":{"price":0.013,"time":1528747200329}},"CUI":{"open":{"price":2.74,"time":1528723800535},"close":{"price":2.74,"time":1528747200346}},"KLAC":{"open":{"price":113.82,"time":1528723800414},"close":{"price":112.47,"time":1528747200278}},"MVO":{"open":{"price":10.2,"time":1528464600453},"close":{"price":10.19,"time":1528747323088}},"GHL":{"open":{"price":27.65,"time":1528723800254},"close":{"price":27.55,"time":1528747324337}},"EPHE":{"open":{"price":32.88,"time":1528723800096},"close":{"price":32.74,"time":1528747200366}},"BTEC":{"open":{"price":35.19,"time":1528730550772},"close":{"price":35.19,"time":1528747200200}},"WFC-Q":{"open":{"price":25.94,"time":1528723800852},"close":{"price":26,"time":1528747320501}},"MILN":{"open":{"price":22.38,"time":1528723800514},"close":{"price":22.41,"time":1528747200165}},"RHE":{"open":{"price":0.223,"time":1528723800012},"close":{"price":0.2356,"time":1528747200046}},"PMD":{"open":{"price":19.89,"time":1528723800231},"close":{"price":19.4,"time":1528747200172}},"ALL-C":{"open":{"price":26,"time":1528723810050},"close":{"price":26,"time":1528747321105}},"FEUZ":{"open":{"price":44.74,"time":1528723800630},"close":{"price":44.83,"time":1528747200323}},"QABA":{"open":{"price":58.59,"time":1528723800401},"close":{"price":57.64,"time":1528747200264}},"HPS":{"open":{"price":18.32,"time":1528723800505},"close":{"price":18.17,"time":1528747321197}},"PRKR":{"open":{"price":0.641,"time":1528723800533},"close":{"price":0.61,"time":1528747200394}},"MBCN":{"open":{"price":51.35,"time":1528723800345},"close":{"price":53.95,"time":1528747200321}},"TLYS":{"open":{"price":15.73,"time":1528723800752},"close":{"price":15.29,"time":1528747324775}},"IMUC":{"open":{"price":0.26,"time":1528723800012},"close":{"price":0.2501,"time":1528747200014}},"EXLS":{"open":{"price":58.91,"time":1528723800228},"close":{"price":58.98,"time":1528747200181}},"GLOG-A":{"open":{"price":26.65,"time":1528378200404},"close":{"price":26.99,"time":1528747325404}},"PED":{"open":{"price":0.308,"time":1528723800016},"close":{"price":0.31,"time":1528747200044}},"PPA":{"open":{"price":58.37,"time":1528723800126},"close":{"price":58.28,"time":1528747200393}},"EVR":{"open":{"price":111.1,"time":1528723892414},"close":{"price":108.55,"time":1528747333934}},"RYU":{"open":{"price":80.07,"time":1528723800075},"close":{"price":80.129,"time":1528747200246}},"BAF":{"open":{"price":13.85,"time":1528723800056},"close":{"price":13.89,"time":1528747320713}},"ACWV":{"open":{"price":85.01,"time":1528723800003},"close":{"price":85.01,"time":1528747200000}},"IRT":{"open":{"price":9.9,"time":1528723800405},"close":{"price":9.91,"time":1528747323271}},"HACW":{"open":{"price":30.13,"time":1528464600072},"close":{"price":30.369,"time":1528747200172}},"APU":{"open":{"price":42.01,"time":1528723801002},"close":{"price":42.21,"time":1528747325012}},"FNTE":{"open":{"price":10.01,"time":1528723800215},"close":{"price":10,"time":1528747200461}},"MANT":{"open":{"price":55.53,"time":1528723800727},"close":{"price":55.72,"time":1528747200418}},"RETA":{"open":{"price":36.15,"time":1528723800481},"close":{"price":37.3,"time":1528747200331}},"NWSA":{"open":{"price":15.79,"time":1528723800628},"close":{"price":15.87,"time":1528747200303}},"WLFC":{"open":{"price":31.59,"time":1528723800508},"close":{"price":31.42,"time":1528747200417}},"WTT":{"open":{"price":2.1,"time":1528723800010},"close":{"price":2.1,"time":1528747200007}},"CSFL":{"open":{"price":32,"time":1528723800777},"close":{"price":31.15,"time":1528747200303}},"GF":{"open":{"price":19.17,"time":1528723815010},"close":{"price":19.11,"time":1528747292841}},"DHVW":{"open":{"price":33.09,"time":1528723800110},"close":{"price":33.117,"time":1528747200185}},"NEE-J":{"open":{"price":24.87,"time":1528723809539},"close":{"price":24.94,"time":1528747321477}},"ARNC":{"open":{"price":17.98,"time":1528723800061},"close":{"price":18.16,"time":1528747284380}},"SSYS":{"open":{"price":19.74,"time":1528723800625},"close":{"price":20.54,"time":1528747200301}},"AGYS":{"open":{"price":14.4,"time":1528723800149},"close":{"price":14.51,"time":1528747200431}},"CHIM":{"open":{"price":21.53,"time":1528741640470},"close":{"price":21.45,"time":1528747200163}},"OPB":{"open":{"price":30.35,"time":1528723800619},"close":{"price":29.8,"time":1528747200161}},"GDV":{"open":{"price":22.84,"time":1528723800309},"close":{"price":22.91,"time":1528747321124}},"MX":{"open":{"price":11.05,"time":1528723902502},"close":{"price":10.95,"time":1528747321863}},"CW":{"open":{"price":130.42,"time":1528723800154},"close":{"price":130.45,"time":1528747321256}},"ITM":{"open":{"price":23.51,"time":1528723800109},"close":{"price":23.52,"time":1528747200225}},"BLNK":{"open":{"price":5.6,"time":1528723800752},"close":{"price":5.47,"time":1528747200307}},"OMED":{"open":{"price":2.86,"time":1528723800500},"close":{"price":2.86,"time":1528747200408}},"FLMX":{"open":{"price":22.37,"time":1528728034633},"close":{"price":22.373,"time":1528747200200}},"STNL":{"open":{"price":9.8,"time":1528467734495},"close":{"price":9.8,"time":1528488000450}},"ASET":{"open":{"price":28.25,"time":1528309785676},"close":{"price":28.25,"time":1528315200207}},"AWP":{"open":{"price":6.5,"time":1528723809066},"close":{"price":6.48,"time":1528747206304}},"NODK":{"open":{"price":16.79,"time":1528723800484},"close":{"price":16.53,"time":1528747200333}},"BAS":{"open":{"price":12.61,"time":1528723800067},"close":{"price":12.88,"time":1528747322048}},"APLE":{"open":{"price":18.8,"time":1528723800052},"close":{"price":18.73,"time":1528747323200}},"VOXX":{"open":{"price":5.4,"time":1528723800199},"close":{"price":5.55,"time":1528747200339}},"SCD":{"open":{"price":13.33,"time":1528723800655},"close":{"price":13.42,"time":1528747322449}},"XIVH":{"open":{"price":16.03,"time":1528723800090},"close":{"price":16.215,"time":1528747200209}},"VZ":{"open":{"price":49.47,"time":1528723812538},"close":{"price":49.3,"time":1528747358047}},"IRL":{"open":{"price":12.3,"time":1528378200352},"close":{"price":12.23,"time":1528747381935}},"PEJ":{"open":{"price":47.01,"time":1528723800093},"close":{"price":47.247,"time":1528747200192}},"ACIU":{"open":{"price":9.84,"time":1528723800478},"close":{"price":9.83,"time":1528747200272}},"NNI":{"open":{"price":61.09,"time":1528723800603},"close":{"price":61.61,"time":1528747321091}},"YIN":{"open":{"price":9.26,"time":1528723800656},"close":{"price":9.18,"time":1528747200404}},"VSDA":{"open":{"price":28.9,"time":1528378200667},"close":{"price":28.9,"time":1528401600560}},"ALDR":{"open":{"price":16.4,"time":1528723800387},"close":{"price":16.45,"time":1528747200395}},"VLT":{"open":{"price":13.65,"time":1528723800903},"close":{"price":13.62,"time":1528747325700}},"OXSQ":{"open":{"price":7.17,"time":1528723800253},"close":{"price":7.17,"time":1528747200433}},"CEV":{"open":{"price":11.29,"time":1528723800021},"close":{"price":11.37,"time":1528747200036}},"GLOP":{"open":{"price":23.9,"time":1528723800401},"close":{"price":24.15,"time":1528747322267}},"ZBRA":{"open":{"price":160.96,"time":1528723800632},"close":{"price":158.78,"time":1528747200373}},"CRS":{"open":{"price":55.96,"time":1528723809248},"close":{"price":57.21,"time":1528747244483}},"ZEXIT":{"open":{"price":10,"time":1528810200005},"close":{"price":10,"time":1528747200017}},"EDV":{"open":{"price":111.81,"time":1528723800111},"close":{"price":112.046,"time":1528747200381}},"BORN":{"open":{"price":1.35,"time":1528723800106},"close":{"price":1.339,"time":1528747322086}},"PETX":{"open":{"price":5.01,"time":1528723800217},"close":{"price":5.05,"time":1528747200405}},"VFMV":{"open":{"price":82.13,"time":1528723800004},"close":{"price":82.02,"time":1528747200000}},"SHLD":{"open":{"price":2.28,"time":1528723800702},"close":{"price":2.41,"time":1528747200168}},"HBM+":{"open":{"price":0.0117,"time":1528378265610},"close":{"price":0.0053,"time":1528401722379}},"SDY":{"open":{"price":94.07,"time":1528723800067},"close":{"price":94.11,"time":1528747200411}},"STRS":{"open":{"price":31.25,"time":1528723800705},"close":{"price":31.8,"time":1528747200270}},"MDGL":{"open":{"price":282.01,"time":1528723800304},"close":{"price":273.91,"time":1528747200223}},"NWHM":{"open":{"price":10.45,"time":1528723800620},"close":{"price":10.28,"time":1528747321433}},"KWR":{"open":{"price":160.42,"time":1528723800304},"close":{"price":161.56,"time":1528747322909}},"ISTR":{"open":{"price":28.65,"time":1528723800392},"close":{"price":28.65,"time":1528747200297}},"KIM-J":{"open":{"price":24.08,"time":1528723800558},"close":{"price":23.87,"time":1528747321099}},"KLDW":{"open":{"price":35.16,"time":1528723800140},"close":{"price":35.193,"time":1528747200165}},"GENC":{"open":{"price":15.75,"time":1528723800525},"close":{"price":15.8,"time":1528747200308}},"KRG":{"open":{"price":16.39,"time":1528723800601},"close":{"price":16.71,"time":1528747323573}},"NFLX":{"open":{"price":361.88,"time":1528723800755},"close":{"price":361.45,"time":1528747200427}},"EMI":{"open":{"price":12.86,"time":1528487968639},"close":{"price":12.86,"time":1528488000042}},"PVAC":{"open":{"price":77.53,"time":1528723800437},"close":{"price":77.82,"time":1528747200258}},"NESRW":{"open":{"price":1.35,"time":1528741152828},"close":{"price":1.35,"time":1528747200257}},"DBVT":{"open":{"price":21.45,"time":1528723800474},"close":{"price":21.43,"time":1528747200328}},"AOM":{"open":{"price":37.89,"time":1528723800129},"close":{"price":37.84,"time":1528747200285}},"PAM":{"open":{"price":49.75,"time":1528723800602},"close":{"price":49.31,"time":1528747524372}},"WFC-J":{"open":{"price":25.81,"time":1528723800851},"close":{"price":25.79,"time":1528747320483}},"PVAL":{"open":{"price":26.55,"time":1528226144033},"close":{"price":26.57,"time":1528228800508}},"MXF":{"open":{"price":14.41,"time":1528723800606},"close":{"price":14.41,"time":1528747321408}},"PEN":{"open":{"price":165.6,"time":1528723843254},"close":{"price":162.7,"time":1528747337925}},"TSI":{"open":{"price":5.41,"time":1528723800902},"close":{"price":5.42,"time":1528747323801}},"VFMO":{"open":{"price":83.92,"time":1528723800004},"close":{"price":83.78,"time":1528747200000}},"DGBP":{"open":{"price":24.36,"time":1528379156058},"close":{"price":24.464,"time":1528747200134}},"ORI":{"open":{"price":21.55,"time":1528723809512},"close":{"price":21.31,"time":1528747276000}},"TCO-K":{"open":{"price":24.3,"time":1528723800852},"close":{"price":24.3,"time":1528747325719}},"HSBC-A":{"open":{"price":26.17,"time":1528723800351},"close":{"price":26.2,"time":1528747321329}},"FTRI":{"open":{"price":13.19,"time":1528723800402},"close":{"price":13.15,"time":1528747200231}},"FSBW":{"open":{"price":60.4,"time":1528723800298},"close":{"price":60.13,"time":1528747200168}},"ANDX":{"open":{"price":43.87,"time":1528723814804},"close":{"price":44.68,"time":1528747218992}},"PRGS":{"open":{"price":38.77,"time":1528723800207},"close":{"price":39.05,"time":1528747200379}},"JSYNR":{"open":{"price":0.1665,"time":1528470401153},"close":{"price":0.1665,"time":1528488000228}},"NCR":{"open":{"price":31.15,"time":1528723800554},"close":{"price":31.71,"time":1528747311090}},"IAMXW":{"open":{"price":0.25,"time":1528746814057},"close":{"price":0.25,"time":1528747200176}},"LSVX":{"open":{"price":15.21,"time":1528744383357},"close":{"price":15.278,"time":1528747200164}},"ZNH":{"open":{"price":55.45,"time":1528723800805},"close":{"price":54.94,"time":1528747322669}},"PHII":{"open":{"price":11.86,"time":1528723800291},"close":{"price":11.35,"time":1528747200190}},"GPI":{"open":{"price":73.56,"time":1528723800353},"close":{"price":74.36,"time":1528747323493}},"SOHOB":{"open":{"price":25.49,"time":1528723800420},"close":{"price":25.58,"time":1528747200264}},"VIOV":{"open":{"price":144.75,"time":1528723800097},"close":{"price":144.975,"time":1528747200244}},"BSAC":{"open":{"price":31.92,"time":1528723800110},"close":{"price":31.88,"time":1528747325088}},"MRO":{"open":{"price":21.03,"time":1528723800506},"close":{"price":21.47,"time":1528747362220}},"IBDH":{"open":{"price":25.13,"time":1528723800133},"close":{"price":25.13,"time":1528747200251}},"OUSA":{"open":{"price":31.28,"time":1528723800118},"close":{"price":31.27,"time":1528747200275}},"ORGS":{"open":{"price":8.85,"time":1528723800604},"close":{"price":9.3,"time":1528747200259}},"EBTC":{"open":{"price":41.07,"time":1528723800593},"close":{"price":40.49,"time":1528747200441}},"BGCA":{"open":{"price":25.6,"time":1528119000103},"close":{"price":25.79,"time":1528747321359}},"MED":{"open":{"price":150.74,"time":1528723922624},"close":{"price":152.67,"time":1528747208057}},"NVR":{"open":{"price":3196,"time":1528723932113},"close":{"price":3161.23,"time":1528747527093}},"TTWO":{"open":{"price":113.78,"time":1528723800166},"close":{"price":113.32,"time":1528747200406}},"DBA":{"open":{"price":18.73,"time":1528723800144},"close":{"price":18.56,"time":1528747200442}},"FF":{"open":{"price":13.89,"time":1528723800407},"close":{"price":14.2,"time":1528747321289}},"LFUS":{"open":{"price":226.69,"time":1528723800466},"close":{"price":229.94,"time":1528747200443}},"G":{"open":{"price":30.64,"time":1528723809308},"close":{"price":30.54,"time":1528747323266}},"FANZ":{"open":{"price":23.17,"time":1528723800004},"close":{"price":23.216,"time":1528747200000}},"SAH":{"open":{"price":21.55,"time":1528723800803},"close":{"price":22.65,"time":1528747321310}},"CLNS":{"open":{"price":5.79,"time":1528723800103},"close":{"price":5.97,"time":1528747275961}},"KOPN":{"open":{"price":3.49,"time":1528723800331},"close":{"price":3.56,"time":1528747200176}},"IOVA":{"open":{"price":12.55,"time":1528723800751},"close":{"price":12.45,"time":1528747200173}},"PRB":{"open":{"price":24.39,"time":1528723800089},"close":{"price":24.315,"time":1528747200153}},"ALRN":{"open":{"price":5.4,"time":1528723800175},"close":{"price":5.38,"time":1528747200247}},"BR":{"open":{"price":118.15,"time":1528723800108},"close":{"price":117.32,"time":1528747323177}},"FINU":{"open":{"price":100.6,"time":1528723800098},"close":{"price":99.194,"time":1528747200302}},"ACU":{"open":{"price":22.93,"time":1528723800029},"close":{"price":22.86,"time":1528747200034}},"ARAY":{"open":{"price":4.35,"time":1528723800068},"close":{"price":4.45,"time":1528747200449}},"VRIG":{"open":{"price":25.14,"time":1528723800027},"close":{"price":25.14,"time":1528747200329}},"LC":{"open":{"price":3.68,"time":1528723800454},"close":{"price":3.72,"time":1528747461634}},"WFC":{"open":{"price":55.75,"time":1528723842827},"close":{"price":55.51,"time":1528747342670}},"RRGB":{"open":{"price":52.2,"time":1528723800231},"close":{"price":51.45,"time":1528747200390}},"VKQ":{"open":{"price":11.87,"time":1528723800854},"close":{"price":11.81,"time":1528747474647}},"VSMV":{"open":{"price":27.59,"time":1528119000412},"close":{"price":27.89,"time":1528142400259}},"TRV":{"open":{"price":131.34,"time":1528723800757},"close":{"price":130.5,"time":1528747264371}},"LPSN":{"open":{"price":22.25,"time":1528723800306},"close":{"price":22.35,"time":1528747200262}},"HYHG":{"open":{"price":67.65,"time":1528723800004},"close":{"price":67.425,"time":1528747200000}},"NEOS":{"open":{"price":6.6,"time":1528723800345},"close":{"price":6.45,"time":1528747200343}},"EQWL":{"open":{"price":54.24,"time":1528378200086},"close":{"price":54.382,"time":1528747200168}},"CNET":{"open":{"price":2.91,"time":1528723800001},"close":{"price":2.88,"time":1528747200434}},"CBT":{"open":{"price":64.1,"time":1528723809190},"close":{"price":63.86,"time":1528747321143}},"EA":{"open":{"price":139.08,"time":1528723800499},"close":{"price":139.16,"time":1528747200329}},"EFFE":{"open":{"price":26.74,"time":1528378200099},"close":{"price":26.865,"time":1528747200061}},"PLNT":{"open":{"price":44,"time":1528723903751},"close":{"price":43.39,"time":1528747323388}},"JPMV":{"open":{"price":70.44,"time":1528723800139},"close":{"price":70.45,"time":1528747200186}},"FTEO":{"open":{"price":24.16,"time":1528723800039},"close":{"price":23.26,"time":1528747200279}},"LJPC":{"open":{"price":29.99,"time":1528723800796},"close":{"price":30.7,"time":1528747200446}},"GNE-A":{"open":{"price":7.3,"time":1528378200310},"close":{"price":7.3,"time":1528747381934}},"GLO":{"open":{"price":11.11,"time":1528723800017},"close":{"price":11.12,"time":1528747200060}},"TCGP":{"open":{"price":23.64,"time":1528724193811},"close":{"price":23.37,"time":1528747200404}},"DBB":{"open":{"price":19.39,"time":1528723800150},"close":{"price":19.37,"time":1528747200265}},"LPI":{"open":{"price":8.47,"time":1528723800555},"close":{"price":8.53,"time":1528747395426}},"BLIN":{"open":{"price":1.26,"time":1528723800753},"close":{"price":1.21,"time":1528747200242}},"LH":{"open":{"price":186.79,"time":1528723800454},"close":{"price":188.95,"time":1528747323358}},"PDCE":{"open":{"price":61.09,"time":1528723800563},"close":{"price":60.38,"time":1528747200361}},"SHI":{"open":{"price":70.56,"time":1528723800763},"close":{"price":70.5,"time":1528747321495}},"MGF":{"open":{"price":4.5,"time":1528723800302},"close":{"price":4.5,"time":1528747322208}},"SYBT":{"open":{"price":40.55,"time":1528723800437},"close":{"price":40.15,"time":1528747200274}},"BMRA":{"open":{"price":3.64,"time":1528723800426},"close":{"price":3.83,"time":1528747200470}},"COF-D":{"open":{"price":26.88,"time":1528723800160},"close":{"price":26.89,"time":1528747323184}},"RRD":{"open":{"price":6.6,"time":1528723800752},"close":{"price":6.84,"time":1528747236235}},"ESL":{"open":{"price":75.65,"time":1528723809339},"close":{"price":74.6,"time":1528747321266}},"TSRO":{"open":{"price":43.32,"time":1528723800015},"close":{"price":42.7,"time":1528747200276}},"MLPZ":{"open":{"price":37.68,"time":1527600600096},"close":{"price":41.987,"time":1528747200171}},"IGI":{"open":{"price":20.51,"time":1528723800503},"close":{"price":20.07,"time":1528747325334}},"BGIO":{"open":{"price":9.17,"time":1528723800201},"close":{"price":9.11,"time":1528747320921}},"BG":{"open":{"price":69.24,"time":1528723800106},"close":{"price":69.69,"time":1528747228479}},"GTHX":{"open":{"price":40.35,"time":1528723800268},"close":{"price":41,"time":1528747200471}},"EWZS":{"open":{"price":13.41,"time":1528723800312},"close":{"price":13.26,"time":1528747200326}},"DGICB":{"open":{"price":14.5,"time":1528743612511},"close":{"price":14.5,"time":1528747200161}},"PSB-V":{"open":{"price":25.09,"time":1528723800702},"close":{"price":25.14,"time":1528747381935}},"ICLR":{"open":{"price":133.53,"time":1528723800586},"close":{"price":133.97,"time":1528747200334}},"OMC":{"open":{"price":73.92,"time":1528723800604},"close":{"price":75.09,"time":1528747298731}},"GWX":{"open":{"price":36.24,"time":1528723800111},"close":{"price":36.29,"time":1528747200295}},"MKGI":{"open":{"price":2.95,"time":1528723800757},"close":{"price":3.11,"time":1528747200257}},"EURL":{"open":{"price":36.17,"time":1528723800131},"close":{"price":36.714,"time":1528747200260}},"BSMX":{"open":{"price":6.82,"time":1528723800111},"close":{"price":6.92,"time":1528747325089}},"ARRS":{"open":{"price":26.36,"time":1528723800531},"close":{"price":26.37,"time":1528747200353}},"ACM":{"open":{"price":34.68,"time":1528723801003},"close":{"price":34.44,"time":1528747320761}},"FYX":{"open":{"price":66.68,"time":1528723800454},"close":{"price":66.91,"time":1528747200222}},"AMS":{"open":{"price":2.65,"time":1528723800029},"close":{"price":2.65,"time":1528747200036}},"AHPAU":{"open":{"price":10,"time":1528723800620},"close":{"price":10.25,"time":1528747200165}},"BNJ":{"open":{"price":13.85,"time":1528464600056},"close":{"price":13.76,"time":1528488120842}},"RENX":{"open":{"price":22.35,"time":1528723871774},"close":{"price":22.41,"time":1528747323449}},"EGRX":{"open":{"price":73.97,"time":1528723800631},"close":{"price":71.49,"time":1528747200226}},"IHTA":{"open":{"price":9.1,"time":1528723800452},"close":{"price":9.13,"time":1528747321330}},"BHK":{"open":{"price":12.84,"time":1528723809700},"close":{"price":12.77,"time":1528747323055}},"STMP":{"open":{"price":268,"time":1528723800205},"close":{"price":266.95,"time":1528747200454}},"DHY":{"open":{"price":2.63,"time":1528723800029},"close":{"price":2.645,"time":1528747200071}},"WLL":{"open":{"price":53.56,"time":1528723800855},"close":{"price":53.54,"time":1528747324796}},"FGBI":{"open":{"price":27.9,"time":1528723800330},"close":{"price":27.62,"time":1528747200335}},"JTA":{"open":{"price":13.41,"time":1528723800356},"close":{"price":13.37,"time":1528747320942}},"QRTEA":{"open":{"price":21.48,"time":1528723800354},"close":{"price":21.82,"time":1528747200401}},"RBB":{"open":{"price":31.75,"time":1528723800371},"close":{"price":31.95,"time":1528747200456}},"CWT":{"open":{"price":39,"time":1528723800355},"close":{"price":38.75,"time":1528747320974}},"VVI":{"open":{"price":54.75,"time":1528723800857},"close":{"price":54.9,"time":1528747321655}},"SRCI":{"open":{"price":11.46,"time":1528723800012},"close":{"price":11.28,"time":1528747200046}},"BPL":{"open":{"price":36.42,"time":1528723800102},"close":{"price":37.38,"time":1528747321074}},"LGL":{"open":{"price":5.36,"time":1528723800013},"close":{"price":5.28,"time":1528747200023}},"LKOR":{"open":{"price":49.68,"time":1528726507511},"close":{"price":49.82,"time":1528747200385}},"MDSO":{"open":{"price":80.36,"time":1528723800686},"close":{"price":81.12,"time":1528747200337}},"QES":{"open":{"price":8.62,"time":1528723800704},"close":{"price":8.5,"time":1528747321489}},"UZC":{"open":{"price":26.43,"time":1528723800914},"close":{"price":26.43,"time":1528747321601}},"ISR":{"open":{"price":0.46,"time":1528723800018},"close":{"price":0.4545,"time":1528747200043}},"EFL":{"open":{"price":9.77,"time":1528378236781},"close":{"price":9.5,"time":1528747321221}},"ESBA":{"open":{"price":17.04,"time":1528723800136},"close":{"price":17.05,"time":1528747200129}},"CFA":{"open":{"price":50.79,"time":1528723800062},"close":{"price":50.74,"time":1528747200310}},"EVRI":{"open":{"price":8.09,"time":1528723800352},"close":{"price":8.04,"time":1528747322261}},"BID":{"open":{"price":59.75,"time":1528723800065},"close":{"price":59.65,"time":1528747322049}},"GPM":{"open":{"price":8.85,"time":1528723800303},"close":{"price":8.94,"time":1528747320908}},"DDBI":{"open":{"price":30.14,"time":1528743958360},"close":{"price":30.14,"time":1528747200437}},"VNDA":{"open":{"price":18,"time":1528723800693},"close":{"price":18.1,"time":1528747200425}},"WVE":{"open":{"price":48.5,"time":1528723800552},"close":{"price":48.45,"time":1528747200369}},"GNCA":{"open":{"price":0.9054,"time":1528723800562},"close":{"price":0.9395,"time":1528747200253}},"NSA-A":{"open":{"price":24.36,"time":1527859800652},"close":{"price":24.75,"time":1528747381938}},"IRTC":{"open":{"price":79.61,"time":1528723800599},"close":{"price":80.19,"time":1528747200173}},"FGP":{"open":{"price":3.52,"time":1528723809310},"close":{"price":3.37,"time":1528747321558}},"TSBK":{"open":{"price":34.8,"time":1528723800580},"close":{"price":33.87,"time":1528747200361}},"BRACW":{"open":{"price":0.32,"time":1528726246444},"close":{"price":0.36,"time":1528747200484}},"DPG":{"open":{"price":14.57,"time":1528723800259},"close":{"price":14.7,"time":1528747325157}},"NBO":{"open":{"price":11.64,"time":1528723800013},"close":{"price":11.57,"time":1528747200034}},"AEZS":{"open":{"price":2.1,"time":1528723800508},"close":{"price":2.21,"time":1528747200416}},"CYRXW":{"open":{"price":9.99,"time":1528380845122},"close":{"price":9.56,"time":1528401600340}},"CODX":{"open":{"price":4.31,"time":1528723800342},"close":{"price":4.2,"time":1528747200272}},"SAND":{"open":{"price":4.48,"time":1528723800013},"close":{"price":4.43,"time":1528747200048}},"INFR":{"open":{"price":27.64,"time":1528733902882},"close":{"price":27.55,"time":1528747200362}},"C-L":{"open":{"price":25.92,"time":1528723800253},"close":{"price":25.85,"time":1528747320955}},"MLNT":{"open":{"price":8.05,"time":1528723800541},"close":{"price":7.8,"time":1528747200261}},"SNMP":{"open":{"price":11.85,"time":1528723800012},"close":{"price":11.75,"time":1528747200033}},"TNET":{"open":{"price":55.91,"time":1528723800807},"close":{"price":54.88,"time":1528747325589}},"ATRS":{"open":{"price":2.69,"time":1528723800035},"close":{"price":2.78,"time":1528747200325}},"DISCA":{"open":{"price":23.01,"time":1528723800481},"close":{"price":23.89,"time":1528747200375}},"CNTF":{"open":{"price":1.89,"time":1528723803568},"close":{"price":1.89,"time":1528747200161}},"KND":{"open":{"price":8.95,"time":1528723800551},"close":{"price":9,"time":1528747300076}},"SFL":{"open":{"price":15.25,"time":1528723919017},"close":{"price":15.4,"time":1528747427837}},"TWMC":{"open":{"price":1.01,"time":1528723800780},"close":{"price":1.02,"time":1528747200183}},"GDV-G":{"open":{"price":25.2,"time":1528291800355},"close":{"price":25.37,"time":1528747321861}},"BGR":{"open":{"price":15.02,"time":1528723800106},"close":{"price":15.15,"time":1528747320987}},"LRGF":{"open":{"price":33.19,"time":1528723800083},"close":{"price":33.26,"time":1528747200216}},"EDZ":{"open":{"price":42.86,"time":1528723800114},"close":{"price":43.12,"time":1528747200294}},"WEAR":{"open":{"price":21.57,"time":1528723800004},"close":{"price":21.517,"time":1528747200000}},"SINO":{"open":{"price":1.35,"time":1528723800609},"close":{"price":1.37,"time":1528747200200}},"ENPH":{"open":{"price":5.05,"time":1528723800384},"close":{"price":4.62,"time":1528747200164}},"IXUS":{"open":{"price":63.37,"time":1528723800230},"close":{"price":63.5,"time":1528747200445}},"CELH":{"open":{"price":4.89,"time":1528723800703},"close":{"price":4.93,"time":1528747200260}},"ESGF":{"open":{"price":31.06,"time":1528723800099},"close":{"price":31.242,"time":1528747200216}},"VAR":{"open":{"price":121.84,"time":1528723800708},"close":{"price":121.78,"time":1528747257714}},"OTIC":{"open":{"price":4,"time":1528723800290},"close":{"price":4.15,"time":1528747200440}},"MQY":{"open":{"price":14,"time":1528723800502},"close":{"price":13.97,"time":1528747321076}},"BLW":{"open":{"price":14.94,"time":1528723800105},"close":{"price":14.9,"time":1528747325087}},"PM":{"open":{"price":80.42,"time":1528723800659},"close":{"price":80.47,"time":1528747363781}},"EQNR":{"open":{"price":26.99,"time":1528723800307},"close":{"price":27.17,"time":1528747325245}},"ENBA":{"open":{"price":25.46,"time":1528723811463},"close":{"price":25.44,"time":1528747321240}},"HEI.A":{"open":{"price":77.55,"time":1528723800507},"close":{"price":78.35,"time":1528747321337}},"DFRG":{"open":{"price":13.3,"time":1528723800274},"close":{"price":13.05,"time":1528747200362}},"ATHN":{"open":{"price":157.86,"time":1528723800266},"close":{"price":158.49,"time":1528747200446}},"TIBRU":{"open":{"price":10.19,"time":1528723800529},"close":{"price":10.19,"time":1528747200348}},"FXH":{"open":{"price":75.65,"time":1528723800075},"close":{"price":76.18,"time":1528747200271}},"IYK":{"open":{"price":118.52,"time":1528723800102},"close":{"price":119.31,"time":1528747200333}},"NTX":{"open":{"price":12.89,"time":1528723800552},"close":{"price":12.87,"time":1528747381936}},"XPLR":{"open":{"price":3.16,"time":1528723800345},"close":{"price":3.16,"time":1528747200255}},"TEDU":{"open":{"price":7.85,"time":1528723800634},"close":{"price":7.97,"time":1528747200262}},"PK":{"open":{"price":30.95,"time":1528723800704},"close":{"price":30.96,"time":1528747321606}},"BAND":{"open":{"price":39.99,"time":1528723800677},"close":{"price":39.69,"time":1528747200245}},"SEII":{"open":{"price":3.48,"time":1528723800299},"close":{"price":3.46,"time":1528747200372}},"CBOE":{"open":{"price":104.29,"time":1528723800591},"close":{"price":104.92,"time":1528747200316}},"AG":{"open":{"price":7.38,"time":1528723801001},"close":{"price":7.58,"time":1528747325014}},"AT":{"open":{"price":2.15,"time":1528723809061},"close":{"price":2.15,"time":1528747321069}},"ASX":{"open":{"price":5.07,"time":1528723800070},"close":{"price":5.04,"time":1528747322046}},"MYI":{"open":{"price":12.66,"time":1528723800454},"close":{"price":12.62,"time":1528747320254}},"CGNX":{"open":{"price":47.26,"time":1528723800407},"close":{"price":46.42,"time":1528747200267}},"URTY":{"open":{"price":102.68,"time":1528723800145},"close":{"price":102.75,"time":1528747200326}},"WCFB":{"open":{"price":9.35,"time":1528723800732},"close":{"price":9.35,"time":1528747200428}},"TNXP":{"open":{"price":4.55,"time":1528723800652},"close":{"price":4.28,"time":1528747200447}},"LOGM":{"open":{"price":106.65,"time":1528723800293},"close":{"price":107.3,"time":1528747200430}},"DUK":{"open":{"price":73.02,"time":1528723800163},"close":{"price":72.12,"time":1528747382668}},"UBT":{"open":{"price":73.68,"time":1528723800129},"close":{"price":73.932,"time":1528747200222}},"RHE-A":{"open":{"price":2.75,"time":1528383545236},"close":{"price":2.614,"time":1528747200028}},"BSJI":{"open":{"price":25.1,"time":1528723800139},"close":{"price":25.1,"time":1528747200307}},"TATT":{"open":{"price":7.8,"time":1528723800432},"close":{"price":8,"time":1528747200470}},"PF":{"open":{"price":64.19,"time":1528723800506},"close":{"price":63.89,"time":1528747322372}},"IBDO":{"open":{"price":24.23,"time":1528723800099},"close":{"price":24.22,"time":1528747200162}},"DOG":{"open":{"price":57.44,"time":1528723800094},"close":{"price":57.48,"time":1528747200369}},"TDS":{"open":{"price":26.68,"time":1528723800803},"close":{"price":26.51,"time":1528747325586}},"OVLY":{"open":{"price":22.34,"time":1528723800663},"close":{"price":22.39,"time":1528747200416}},"FRI":{"open":{"price":22.88,"time":1528723800096},"close":{"price":22.87,"time":1528747200244}},"DFEN":{"open":{"price":53.99,"time":1528723800088},"close":{"price":53.25,"time":1528747200391}},"DBEF":{"open":{"price":32.36,"time":1528723800150},"close":{"price":32.48,"time":1528747200308}},"CWBC":{"open":{"price":11.6,"time":1528723800035},"close":{"price":11.65,"time":1528747200210}},"MFG":{"open":{"price":3.58,"time":1528723800453},"close":{"price":3.55,"time":1528747320992}},"RF":{"open":{"price":19.12,"time":1528723809623},"close":{"price":18.87,"time":1528747290559}},"ADI":{"open":{"price":100.86,"time":1528723800498},"close":{"price":101.39,"time":1528747200459}},"PLYM-A":{"open":{"price":24.96,"time":1528723800014},"close":{"price":24.95,"time":1528747200020}},"BBX":{"open":{"price":9.07,"time":1528723800158},"close":{"price":8.97,"time":1528747320920}},"BOH":{"open":{"price":88.47,"time":1528723800112},"close":{"price":86.45,"time":1528747321098}},"NANO":{"open":{"price":41.5,"time":1528723800221},"close":{"price":40.18,"time":1528747200014}},"MTBCP":{"open":{"price":25.6,"time":1528723800792},"close":{"price":25.67,"time":1528747200339}},"TPIC":{"open":{"price":25.93,"time":1528723800386},"close":{"price":26.02,"time":1528747200271}},"VMBS":{"open":{"price":51.05,"time":1528723800767},"close":{"price":51.03,"time":1528747200254}},"IEFA":{"open":{"price":66.78,"time":1528723800000},"close":{"price":67.02,"time":1528747200000}},"BKHU":{"open":{"price":60.84,"time":1528464601007},"close":{"price":60.78,"time":1528747381260}},"KIN":{"open":{"price":10.25,"time":1528723800289},"close":{"price":10.2,"time":1528747200306}},"COF-H":{"open":{"price":26.18,"time":1528723800165},"close":{"price":26.2,"time":1528747323186}},"PNM":{"open":{"price":35.7,"time":1528723809682},"close":{"price":35.05,"time":1528747321700}},"MEAR":{"open":{"price":49.9,"time":1528723800000},"close":{"price":49.933,"time":1528747200000}},"MBTF":{"open":{"price":10.65,"time":1528723800361},"close":{"price":10.6,"time":1528747200424}},"PSA-C":{"open":{"price":24.94,"time":1528723800664},"close":{"price":24.83,"time":1528747321514}},"KST":{"open":{"price":12.29,"time":1528723800552},"close":{"price":12.29,"time":1528747325527}},"TOT":{"open":{"price":62.09,"time":1528723800853},"close":{"price":62.38,"time":1528747325680}},"MJ":{"open":{"price":31.5,"time":1528723800123},"close":{"price":31.05,"time":1528747200475}},"ALJJ":{"open":{"price":1.56,"time":1528723800705},"close":{"price":1.54,"time":1528747200351}},"FTC":{"open":{"price":68.34,"time":1528723800651},"close":{"price":68.3,"time":1528747200438}},"QXTR":{"open":{"price":26.475,"time":1528723800003},"close":{"price":26.436,"time":1528747200000}},"BTX+":{"open":{"price":0.0508,"time":1528723800024},"close":{"price":0.094,"time":1528747200034}},"ESIO":{"open":{"price":18.89,"time":1528723800657},"close":{"price":18.55,"time":1528747200406}},"IBDD":{"open":{"price":25.59,"time":1528723800116},"close":{"price":25.62,"time":1528747200206}},"MYL":{"open":{"price":41.35,"time":1528723800291},"close":{"price":41.77,"time":1528747200162}},"CIM":{"open":{"price":18.6,"time":1528723809244},"close":{"price":18.63,"time":1528747223652}},"SPXU":{"open":{"price":37.6,"time":1528723800103},"close":{"price":37.51,"time":1528747200433}},"IGM":{"open":{"price":197.97,"time":1528723800147},"close":{"price":198.09,"time":1528747200313}},"BVX":{"open":{"price":3.84,"time":1528723800024},"close":{"price":3.96,"time":1528747200047}},"BIOC":{"open":{"price":0.23,"time":1528723800508},"close":{"price":0.2251,"time":1528747200347}},"SSY":{"open":{"price":1.33,"time":1528723800012},"close":{"price":1.32,"time":1528747200022}},"VOE":{"open":{"price":112.6,"time":1528723800127},"close":{"price":112.7,"time":1528747200445}},"RXL":{"open":{"price":92.4,"time":1528723800137},"close":{"price":93.227,"time":1528747200220}},"OSG":{"open":{"price":3.61,"time":1528723800751},"close":{"price":3.63,"time":1528747322512}},"MPWR":{"open":{"price":135.13,"time":1528723800605},"close":{"price":137.34,"time":1528747200274}},"EDD":{"open":{"price":7.09,"time":1528723800451},"close":{"price":7.03,"time":1528747320982}},"CNACU":{"open":{"price":9.82,"time":1528315200525},"close":{"price":9.82,"time":1528315200525}},"TDW+B":{"open":{"price":2.95,"time":1528291819944},"close":{"price":3.24,"time":1528490700018}},"SRDX":{"open":{"price":53.8,"time":1528723800215},"close":{"price":55.4,"time":1528747200318}},"FR":{"open":{"price":33.53,"time":1528723800208},"close":{"price":33.57,"time":1528747320085}},"CSPI":{"open":{"price":9.56,"time":1528723800466},"close":{"price":9.48,"time":1528747200298}},"AGM":{"open":{"price":92.05,"time":1528723801005},"close":{"price":91.89,"time":1528747325018}},"IUSV":{"open":{"price":55.02,"time":1528723800744},"close":{"price":55.12,"time":1528747200214}},"BRT":{"open":{"price":12.75,"time":1528723800051},"close":{"price":13.1,"time":1528747324444}},"PME":{"open":{"price":3.14,"time":1528723800555},"close":{"price":3.17,"time":1528747200482}},"ISHG":{"open":{"price":83.26,"time":1528723800569},"close":{"price":83.19,"time":1528747200281}},"RUSL":{"open":{"price":41.06,"time":1528723800109},"close":{"price":40.73,"time":1528747200383}},"IMGN":{"open":{"price":10.03,"time":1528723800298},"close":{"price":9.52,"time":1528747200275}},"YXI":{"open":{"price":17.99,"time":1528723800087},"close":{"price":18.04,"time":1528747200219}},"AME":{"open":{"price":75.75,"time":1528723801005},"close":{"price":75.62,"time":1528747377688}},"ABDC":{"open":{"price":6.75,"time":1528723800220},"close":{"price":6.74,"time":1528747200298}},"MITL":{"open":{"price":11.01,"time":1528723800066},"close":{"price":11.03,"time":1528747200314}},"OUNZ":{"open":{"price":12.79,"time":1528723800082},"close":{"price":12.79,"time":1528747200180}},"HA":{"open":{"price":38.85,"time":1528723800655},"close":{"price":39.6,"time":1528747200370}},"SNDX":{"open":{"price":8.13,"time":1528723800524},"close":{"price":8.16,"time":1528747200481}},"CCD":{"open":{"price":22.04,"time":1528723800649},"close":{"price":21.86,"time":1528747200210}},"SHOS":{"open":{"price":2.3,"time":1528723800366},"close":{"price":2.3,"time":1528747200356}},"SSTK":{"open":{"price":47.93,"time":1528723800810},"close":{"price":48.06,"time":1528747321297}},"NLR":{"open":{"price":49.45,"time":1528743605636},"close":{"price":49.45,"time":1528747200235}},"NERV":{"open":{"price":8.5,"time":1528723800512},"close":{"price":8.45,"time":1528747200447}},"MYN":{"open":{"price":12,"time":1528723809758},"close":{"price":12,"time":1528747323448}},"ITUS":{"open":{"price":3.6,"time":1528723800545},"close":{"price":3.32,"time":1528747200256}},"LCA":{"open":{"price":10.15,"time":1528723800220},"close":{"price":10.13,"time":1528747200451}},"ATAX":{"open":{"price":6.4,"time":1528723800360},"close":{"price":6.375,"time":1528747200398}},"HUSA":{"open":{"price":0.245,"time":1528723800011},"close":{"price":0.248,"time":1528747200022}},"EDF":{"open":{"price":14.04,"time":1528723800254},"close":{"price":13.9,"time":1528747323212}},"FLWS":{"open":{"price":13.05,"time":1528723800035},"close":{"price":12.9,"time":1528747200316}},"UITB":{"open":{"price":48.43,"time":1528734664797},"close":{"price":48.427,"time":1528747200149}},"ANY":{"open":{"price":0.5,"time":1528723800305},"close":{"price":0.5123,"time":1528747200167}},"KR":{"open":{"price":25.48,"time":1528723800505},"close":{"price":25.54,"time":1528747287059}},"PBR":{"open":{"price":9.99,"time":1528723867158},"close":{"price":9.88,"time":1528747353017}},"BLDP":{"open":{"price":2.9,"time":1528723800728},"close":{"price":2.87,"time":1528747200386}},"LAZY":{"open":{"price":8.75,"time":1528723800549},"close":{"price":8.88,"time":1528747200410}},"NTRSP":{"open":{"price":27.19,"time":1528727641931},"close":{"price":27.17,"time":1528747200303}},"QCP":{"open":{"price":21.17,"time":1528723809688},"close":{"price":21.22,"time":1528747321727}},"XLRN":{"open":{"price":35.94,"time":1528723800604},"close":{"price":34.86,"time":1528747200306}},"ARQL":{"open":{"price":5.37,"time":1528723800437},"close":{"price":5.28,"time":1528747200171}},"JWN":{"open":{"price":52.5,"time":1528723809750},"close":{"price":52.26,"time":1528747403064}},"PTCT":{"open":{"price":37.25,"time":1528723800800},"close":{"price":37.95,"time":1528747200484}},"PLAY":{"open":{"price":47.76,"time":1528723800311},"close":{"price":47.83,"time":1528747200405}},"CPB":{"open":{"price":34.18,"time":1528723800157},"close":{"price":34.83,"time":1528747350724}},"ORBK":{"open":{"price":65,"time":1528723800586},"close":{"price":64.2,"time":1528747200404}},"FRSH":{"open":{"price":5.55,"time":1528723800262},"close":{"price":5.51,"time":1528747200368}},"CTLT":{"open":{"price":40.05,"time":1528723800151},"close":{"price":39.67,"time":1528747431936}},"VGT":{"open":{"price":187.92,"time":1528723800112},"close":{"price":187.86,"time":1528747200544}},"FEEU":{"open":{"price":119.82,"time":1528205400097},"close":{"price":119.932,"time":1528142400166}},"MNKD":{"open":{"price":1.98,"time":1528723800268},"close":{"price":1.9,"time":1528747200413}},"CVV":{"open":{"price":7.5,"time":1528723800794},"close":{"price":7.23,"time":1528747200338}},"BOON":{"open":{"price":26.97,"time":1528733462172},"close":{"price":26.964,"time":1528747200193}},"XHS":{"open":{"price":69.44,"time":1528723800132},"close":{"price":70.451,"time":1528747200204}},"LRET":{"open":{"price":23.78,"time":1528464600115},"close":{"price":23.615,"time":1528747200137}},"TWX":{"open":{"price":95.38,"time":1528723809791},"close":{"price":96.17,"time":1528747345488}},"PEI":{"open":{"price":11.95,"time":1528723809522},"close":{"price":12.07,"time":1528747323430}},"EWS":{"open":{"price":26.44,"time":1528723800135},"close":{"price":26.48,"time":1528747200379}},"CYS-B":{"open":{"price":24.88,"time":1528723800204},"close":{"price":24.92,"time":1528747325271}},"ESGW":{"open":{"price":30.04,"time":1528291800072},"close":{"price":30.428,"time":1528747200164}},"CHSCN":{"open":{"price":27.91,"time":1528723800534},"close":{"price":27.88,"time":1528747200003}},"PRA":{"open":{"price":38.9,"time":1528723800603},"close":{"price":39,"time":1528747323099}},"FCAL":{"open":{"price":50.25,"time":1528734324857},"close":{"price":50.25,"time":1528747200324}},"CRON":{"open":{"price":7.23,"time":1528723800653},"close":{"price":6.96,"time":1528747200342}},"FNSR":{"open":{"price":17.19,"time":1528723800608},"close":{"price":17.96,"time":1528747200125}},"CUZ":{"open":{"price":9.75,"time":1528723800207},"close":{"price":9.77,"time":1528747283351}},"COTY":{"open":{"price":13.89,"time":1528723800206},"close":{"price":14.1,"time":1528747258269}},"NFTY":{"open":{"price":37.84,"time":1528723800478},"close":{"price":37.84,"time":1528747200418}},"MDR":{"open":{"price":20.84,"time":1528723809424},"close":{"price":20.71,"time":1528747385784}},"HFXE":{"open":{"price":20.31,"time":1528747080525},"close":{"price":20.31,"time":1528747200165}},"PNQI":{"open":{"price":140.73,"time":1528723800541},"close":{"price":141.5,"time":1528747200281}},"PHX":{"open":{"price":19.45,"time":1528723800703},"close":{"price":19.6,"time":1528747321145}},"ATNI":{"open":{"price":55.48,"time":1528723800757},"close":{"price":53.43,"time":1528747200465}},"CVON":{"open":{"price":8.78,"time":1528723800627},"close":{"price":9.34,"time":1528747200392}},"FFTI":{"open":{"price":24.05,"time":1528723800004},"close":{"price":24.13,"time":1528747200000}},"CBB-B":{"open":{"price":49.94,"time":1528378236717},"close":{"price":50,"time":1528749900004}},"FSACW":{"open":{"price":1.25,"time":1527601714885},"close":{"price":1.25,"time":1527624000191}},"FRT":{"open":{"price":121.11,"time":1528723800306},"close":{"price":120.79,"time":1528747321337}},"PII":{"open":{"price":126.55,"time":1528723800554},"close":{"price":127.39,"time":1528747322407}},"JAZZ":{"open":{"price":176.72,"time":1528723800720},"close":{"price":177.93,"time":1528747200489}},"QDEU":{"open":{"price":62.38,"time":1528464600092},"close":{"price":62.798,"time":1528747200144}},"BHACW":{"open":{"price":0.0631,"time":1528464600432},"close":{"price":0.0631,"time":1528488000185}},"FMY":{"open":{"price":13.33,"time":1528464600837},"close":{"price":13.39,"time":1528488121246}},"PRN":{"open":{"price":62.43,"time":1528723800576},"close":{"price":62.66,"time":1528747200315}},"FRO":{"open":{"price":5.59,"time":1528723917847},"close":{"price":5.64,"time":1528747400935}},"UGL":{"open":{"price":39.6,"time":1528723800138},"close":{"price":39.59,"time":1528747200301}},"AMRX":{"open":{"price":19.06,"time":1528723800104},"close":{"price":19.16,"time":1528747320966}},"FLOT":{"open":{"price":50.95,"time":1528723800000},"close":{"price":50.93,"time":1528747200000}},"GLQ":{"open":{"price":14.26,"time":1528723800025},"close":{"price":14.29,"time":1528747200044}},"SMDD":{"open":{"price":8.28,"time":1528723800090},"close":{"price":8.278,"time":1528747200164}},"GNBC":{"open":{"price":23.6,"time":1528723800655},"close":{"price":23.6,"time":1528747200339}},"PFG":{"open":{"price":56.95,"time":1528723800502},"close":{"price":57.36,"time":1528747200414}},"PXF":{"open":{"price":45.23,"time":1528723800113},"close":{"price":45.363,"time":1528747200210}},"CRBP":{"open":{"price":5.75,"time":1528723800502},"close":{"price":5.85,"time":1528747200412}},"NTIP":{"open":{"price":2.9,"time":1528723800011},"close":{"price":2.95,"time":1528747200026}},"GVIP":{"open":{"price":56.79,"time":1528723800132},"close":{"price":56.67,"time":1528747200229}},"KWEB":{"open":{"price":65.27,"time":1528723800092},"close":{"price":65.42,"time":1528747200381}},"AZRE":{"open":{"price":14.84,"time":1528205409149},"close":{"price":14.55,"time":1528747321095}},"GRUB":{"open":{"price":105.21,"time":1528723800360},"close":{"price":107.57,"time":1528747313376}},"LEG":{"open":{"price":43.7,"time":1528723809520},"close":{"price":44.45,"time":1528747272416}},"CDNA":{"open":{"price":15.21,"time":1528723800391},"close":{"price":15.11,"time":1528747200456}},"TRGP":{"open":{"price":49.3,"time":1528723800758},"close":{"price":50.64,"time":1528747340892}},"ZN":{"open":{"price":2.92,"time":1528723800175},"close":{"price":3.07,"time":1528747200179}},"TCBIP":{"open":{"price":25.3,"time":1528723800537},"close":{"price":25.29,"time":1528747200301}},"TK":{"open":{"price":8.13,"time":1528723931390},"close":{"price":8.33,"time":1528747323554}},"PCG-I":{"open":{"price":19.17,"time":1528723800017},"close":{"price":19.55,"time":1528747200025}},"CATH":{"open":{"price":34.4,"time":1528723835644},"close":{"price":34.4,"time":1528747200381}},"LTS":{"open":{"price":3.63,"time":1528723800021},"close":{"price":3.64,"time":1528747200042}},"FXI":{"open":{"price":48,"time":1528723800135},"close":{"price":48.02,"time":1528747200499}},"MBFI":{"open":{"price":51.31,"time":1528723800317},"close":{"price":50.63,"time":1528747200164}},"CODI-B":{"open":{"price":23.36,"time":1528723800151},"close":{"price":23.35,"time":1528747325160}},"HYEM":{"open":{"price":23.07,"time":1528723800104},"close":{"price":23.09,"time":1528747200213}},"EMFM":{"open":{"price":22.5,"time":1528723800098},"close":{"price":22.71,"time":1528747200277}},"FITBI":{"open":{"price":27.46,"time":1528723800206},"close":{"price":27.46,"time":1528747200405}},"XEC":{"open":{"price":86.41,"time":1528723884065},"close":{"price":87.25,"time":1528747295513}},"CMO":{"open":{"price":9.1,"time":1528723800101},"close":{"price":9.17,"time":1528747264606}},"ACRE":{"open":{"price":13.89,"time":1528723801001},"close":{"price":13.95,"time":1528747321079}},"BRKS":{"open":{"price":31.58,"time":1528723800722},"close":{"price":31.92,"time":1528747200327}},"SLG":{"open":{"price":98.49,"time":1528723800762},"close":{"price":97.53,"time":1528747325643}},"HI":{"open":{"price":47.6,"time":1528723800404},"close":{"price":47.6,"time":1528747322315}},"ASPS":{"open":{"price":31.44,"time":1528723800206},"close":{"price":31.9,"time":1528747200360}},"CCM":{"open":{"price":4.1,"time":1528723809165},"close":{"price":4.1,"time":1528747323268}},"MMDM":{"open":{"price":9.91,"time":1528723800345},"close":{"price":9.97,"time":1528747200360}},"BANC-D":{"open":{"price":25.9,"time":1528723800153},"close":{"price":25.88,"time":1528747320916}},"RVNU":{"open":{"price":26.41,"time":1528723800146},"close":{"price":26.38,"time":1528747200200}},"RELV":{"open":{"price":5.03,"time":1528723800400},"close":{"price":4.71,"time":1528747200341}},"ASHR":{"open":{"price":29.61,"time":1528723800105},"close":{"price":29.65,"time":1528747200381}},"APEI":{"open":{"price":44.85,"time":1528723800621},"close":{"price":43.8,"time":1528747200338}},"FLKS":{"open":{"price":4.16,"time":1528723800232},"close":{"price":4.17,"time":1528747200287}},"NUSA":{"open":{"price":24.34,"time":1528300211026},"close":{"price":24.335,"time":1528747200125}},"PSC":{"open":{"price":34.14,"time":1528727897529},"close":{"price":34.14,"time":1528747200379}},"GTYHW":{"open":{"price":1.11,"time":1527698120681},"close":{"price":1.11,"time":1527710400315}},"VEDL":{"open":{"price":14.66,"time":1528723877516},"close":{"price":14.59,"time":1528747323576}},"AKR":{"open":{"price":27.16,"time":1528723810036},"close":{"price":27.25,"time":1528747323030}},"NWY":{"open":{"price":4.25,"time":1528723800653},"close":{"price":4.24,"time":1528747321110}},"APTS":{"open":{"price":15.12,"time":1528723801003},"close":{"price":15.17,"time":1528747323112}},"EFT":{"open":{"price":14.84,"time":1528723800252},"close":{"price":14.82,"time":1528747321054}},"EBAY":{"open":{"price":40.27,"time":1528723800003},"close":{"price":40.49,"time":1528747200366}},"MELR":{"open":{"price":20,"time":1528723800529},"close":{"price":20.1,"time":1528747200478}},"TVC":{"open":{"price":24.26,"time":1528723800867},"close":{"price":24.25,"time":1528747321401}},"ROAD":{"open":{"price":12.1,"time":1528723800591},"close":{"price":12.77,"time":1528747200344}},"GNR":{"open":{"price":51.96,"time":1528723800149},"close":{"price":52.09,"time":1528747200282}},"GJS":{"open":{"price":20.94,"time":1528119324913},"close":{"price":20.94,"time":1528145100010}},"PKX":{"open":{"price":86.63,"time":1528723931402},"close":{"price":86,"time":1528747432607}},"PLAB":{"open":{"price":8.5,"time":1528723800414},"close":{"price":8.55,"time":1528747200176}},"EGO":{"open":{"price":1.14,"time":1528723800257},"close":{"price":1.16,"time":1528747314950}},"GPOR":{"open":{"price":10.31,"time":1528723800300},"close":{"price":10.62,"time":1528747200442}},"MCHP":{"open":{"price":102.05,"time":1528723800722},"close":{"price":102.4,"time":1528747200178}},"ISNS":{"open":{"price":4.1,"time":1528723800490},"close":{"price":4.05,"time":1528747200258}},"KIQ":{"open":{"price":0.48,"time":1528723800020},"close":{"price":0.4731,"time":1528747200028}},"MFGP":{"open":{"price":18,"time":1528723921270},"close":{"price":18.08,"time":1528747415880}},"GLDW":{"open":{"price":122.92,"time":1528723800099},"close":{"price":123.023,"time":1528747200166}},"DTEA":{"open":{"price":3.8,"time":1528723800702},"close":{"price":3.9,"time":1528747200172}},"SSW-H":{"open":{"price":24.9,"time":1528723800807},"close":{"price":24.95,"time":1528747325709}},"PRSP":{"open":{"price":24.19,"time":1528723883435},"close":{"price":24.03,"time":1528747326378}},"HAS":{"open":{"price":90.37,"time":1528723800797},"close":{"price":90.43,"time":1528747200162}},"TISI":{"open":{"price":20.95,"time":1528723800805},"close":{"price":21.05,"time":1528747325588}},"VBF":{"open":{"price":17.6,"time":1528723800855},"close":{"price":17.58,"time":1528747322498}},"NCNA":{"open":{"price":28.3,"time":1528723800724},"close":{"price":27.77,"time":1528747200370}},"TYBS":{"open":{"price":20.81,"time":1528205400096},"close":{"price":20.971,"time":1528747200222}},"SCZ":{"open":{"price":66.28,"time":1528723800399},"close":{"price":66.45,"time":1528747200166}},"AOK":{"open":{"price":34.12,"time":1528723800118},"close":{"price":34.14,"time":1528747200263}},"CRC":{"open":{"price":39.67,"time":1528723854396},"close":{"price":40.46,"time":1528747262326}},"HYI":{"open":{"price":14.63,"time":1528723800455},"close":{"price":14.62,"time":1528747325333}},"TMFC":{"open":{"price":20.56,"time":1528723800000},"close":{"price":20.55,"time":1528747200000}},"CWI":{"open":{"price":38.49,"time":1528723800118},"close":{"price":38.59,"time":1528747200289}},"EVF":{"open":{"price":6.55,"time":1528723800152},"close":{"price":6.54,"time":1528747320008}},"XLY":{"open":{"price":109.93,"time":1528723800067},"close":{"price":110.36,"time":1528747200387}},"XELB":{"open":{"price":2.9,"time":1528723800334},"close":{"price":2.9,"time":1528747200254}},"HGSD":{"open":{"price":26.76,"time":1528723800004},"close":{"price":26.76,"time":1528747200000}},"KE":{"open":{"price":19.1,"time":1528723800520},"close":{"price":19,"time":1528747200452}},"TCS":{"open":{"price":8.24,"time":1528723800807},"close":{"price":8.41,"time":1528747321897}},"CDK":{"open":{"price":65.05,"time":1528723800376},"close":{"price":65.09,"time":1528747200274}},"FORTY":{"open":{"price":38.5,"time":1528293234995},"close":{"price":38.5,"time":1528315200302}},"SITE":{"open":{"price":86.59,"time":1528723800804},"close":{"price":87.16,"time":1528747321181}},"ENFR":{"open":{"price":21.92,"time":1528723800113},"close":{"price":22.155,"time":1528747200257}},"LVHB":{"open":{"price":31.52,"time":1528723800000},"close":{"price":31.73,"time":1528747200000}},"ULST":{"open":{"price":40.23,"time":1528723800133},"close":{"price":40.254,"time":1528747200194}},"PBIB":{"open":{"price":14.07,"time":1528723800746},"close":{"price":14.16,"time":1528747200167}},"FVC":{"open":{"price":28.46,"time":1528723800440},"close":{"price":28.57,"time":1528747200397}},"DJCO":{"open":{"price":229.67,"time":1528723800299},"close":{"price":229,"time":1528747200346}},"IBDM":{"open":{"price":24.36,"time":1528723800092},"close":{"price":24.33,"time":1528747200221}},"EZJ":{"open":{"price":43.09,"time":1528464600102},"close":{"price":43.69,"time":1528747200212}},"NEE-K":{"open":{"price":25.03,"time":1528723809540},"close":{"price":24.95,"time":1528747321478}},"EWP":{"open":{"price":31.84,"time":1528723800135},"close":{"price":32.01,"time":1528747200377}},"DECK":{"open":{"price":121.69,"time":1528723800254},"close":{"price":121.25,"time":1528747321235}},"GFA":{"open":{"price":6.61,"time":1528464600251},"close":{"price":6.75,"time":1528749900007}},"RACE":{"open":{"price":138.69,"time":1528723800705},"close":{"price":139.08,"time":1528747272653}},"GSAH=":{"open":{"price":10.1,"time":1528465584981},"close":{"price":10.21,"time":1528747321562}},"VRS":{"open":{"price":20.33,"time":1528723800852},"close":{"price":20.11,"time":1528747321735}},"OILD":{"open":{"price":27.95,"time":1528723800099},"close":{"price":26.83,"time":1528747200242}},"CAE":{"open":{"price":21.19,"time":1528723864462},"close":{"price":21.29,"time":1528747323114}},"ROLL":{"open":{"price":130.51,"time":1528723800751},"close":{"price":130.915,"time":1528747200360}},"CDL":{"open":{"price":44.98,"time":1528723800785},"close":{"price":45.18,"time":1528747200175}},"FLIN":{"open":{"price":23.1,"time":1528744784914},"close":{"price":23.082,"time":1528747200218}},"ISTB":{"open":{"price":49,"time":1528723800505},"close":{"price":48.97,"time":1528747200358}},"ANTH":{"open":{"price":0.25,"time":1528723800741},"close":{"price":0.2907,"time":1528747200480}},"O":{"open":{"price":53.31,"time":1528723809672},"close":{"price":53.39,"time":1528747321691}},"SFIG":{"open":{"price":48.7,"time":1528723800003},"close":{"price":48.7,"time":1528747200000}},"EYEGW":{"open":{"price":0.09,"time":1528464600355},"close":{"price":0.09,"time":1528488000159}},"SDD":{"open":{"price":12.37,"time":1528729104993},"close":{"price":12.29,"time":1528747200194}},"MLPX":{"open":{"price":13.05,"time":1528723800131},"close":{"price":13.33,"time":1528747200272}},"WHD":{"open":{"price":33.13,"time":1528723800954},"close":{"price":32.52,"time":1528747321529}},"FNCB":{"open":{"price":9,"time":1528723800284},"close":{"price":8.95,"time":1528747200363}},"RSPP":{"open":{"price":40.7,"time":1528723800761},"close":{"price":41.27,"time":1528747242551}},"XKII":{"open":{"price":29.99,"time":1528378359859},"close":{"price":30.013,"time":1528747200188}},"CCRC":{"open":{"price":17.97,"time":1528723800445},"close":{"price":18.12,"time":1528747200313}},"TMP":{"open":{"price":87.42,"time":1528723800014},"close":{"price":86.99,"time":1528747200031}},"SPDW":{"open":{"price":31.95,"time":1528723800097},"close":{"price":32.06,"time":1528747200402}},"RTN":{"open":{"price":214.16,"time":1528723809874},"close":{"price":212.56,"time":1528747331211}},"HNW":{"open":{"price":14.65,"time":1528723800013},"close":{"price":14.73,"time":1528747200009}},"AGT":{"open":{"price":26.32,"time":1528723800003},"close":{"price":26.51,"time":1528747200000}},"TNDM":{"open":{"price":15.75,"time":1528723800421},"close":{"price":16.33,"time":1528747200396}},"BRO":{"open":{"price":28.52,"time":1528723800154},"close":{"price":28.59,"time":1528747355289}},"UUU":{"open":{"price":1.35,"time":1528723800014},"close":{"price":1.3,"time":1528747200037}},"LTXB":{"open":{"price":43.8,"time":1528723800323},"close":{"price":43.12,"time":1528747200207}},"CASY":{"open":{"price":96.69,"time":1528723800067},"close":{"price":96.37,"time":1528747200348}},"ISRG":{"open":{"price":484.6,"time":1528723800736},"close":{"price":490.71,"time":1528747200414}},"DBAP":{"open":{"price":32.07,"time":1528723800298},"close":{"price":29.695,"time":1528747200157}},"CPL":{"open":{"price":12.03,"time":1528723800204},"close":{"price":11.82,"time":1528747325140}},"XELA":{"open":{"price":5.01,"time":1528723800347},"close":{"price":5.24,"time":1528747200314}},"MDP":{"open":{"price":49.75,"time":1528723800604},"close":{"price":50.95,"time":1528747321405}},"MTX":{"open":{"price":75.55,"time":1528723800456},"close":{"price":75.35,"time":1528747323087}},"QXRR":{"open":{"price":25.07,"time":1528723800000},"close":{"price":25.07,"time":1528747200000}},"LL":{"open":{"price":25.13,"time":1528723800505},"close":{"price":24.76,"time":1528747324528}},"HTRB":{"open":{"price":38.87,"time":1528487925011},"close":{"price":38.855,"time":1528747200121}},"TPX":{"open":{"price":50.69,"time":1528723800905},"close":{"price":51.3,"time":1528747321363}},"IYT":{"open":{"price":197.05,"time":1528723800004},"close":{"price":199.74,"time":1528747200000}},"TRIL":{"open":{"price":6.75,"time":1528723800587},"close":{"price":6.2,"time":1528747200378}},"HCM":{"open":{"price":31.53,"time":1528723800642},"close":{"price":31.98,"time":1528747200444}},"MCBC":{"open":{"price":12.38,"time":1528723800290},"close":{"price":12.14,"time":1528747200174}},"BOKF":{"open":{"price":105.12,"time":1528723800324},"close":{"price":103.3,"time":1528747200201}},"SCI":{"open":{"price":36.77,"time":1528723809897},"close":{"price":36.61,"time":1528747348141}},"JEQ":{"open":{"price":9.07,"time":1528723800401},"close":{"price":9.07,"time":1528747429103}},"NWS":{"open":{"price":16,"time":1528723800626},"close":{"price":16.2,"time":1528747200474}},"PVBC":{"open":{"price":24.7,"time":1528723800326},"close":{"price":25.1,"time":1528747200232}},"ANIP":{"open":{"price":66.09,"time":1528723800542},"close":{"price":66.39,"time":1528747200397}},"EASTW":{"open":{"price":1.7,"time":1528734723468},"close":{"price":1.7,"time":1528747200205}},"GECCL":{"open":{"price":25.4,"time":1528307724878},"close":{"price":25.4,"time":1528315200351}},"RILYG":{"open":{"price":25.02,"time":1528723800373},"close":{"price":25,"time":1528747200438}},"JHB":{"open":{"price":9.45,"time":1528723809461},"close":{"price":9.49,"time":1528747321601}},"SPXE":{"open":{"price":58.08,"time":1528378207000},"close":{"price":58.153,"time":1528747200195}},"HUNT":{"open":{"price":9.85,"time":1528723800278},"close":{"price":9.82,"time":1528747200448}},"OPHC":{"open":{"price":5.25,"time":1528723800510},"close":{"price":5.27,"time":1528747200312}},"MBIO":{"open":{"price":7.1,"time":1528723800777},"close":{"price":7.02,"time":1528747200483}},"LQDT":{"open":{"price":5.85,"time":1528723800658},"close":{"price":5.95,"time":1528747200416}},"OGIG":{"open":{"price":25.29,"time":1528723800107},"close":{"price":25.237,"time":1528747200311}},"CADE":{"open":{"price":31.25,"time":1528723800111},"close":{"price":30.35,"time":1528747322279}},"GTS":{"open":{"price":35.5,"time":1528723800456},"close":{"price":35.86,"time":1528747321332}},"OASM":{"open":{"price":1.49,"time":1528723800652},"close":{"price":1.48,"time":1528747200412}},"HECO":{"open":{"price":42.81,"time":1528723800137},"close":{"price":42.688,"time":1528747200188}},"HPP":{"open":{"price":35.6,"time":1528723800457},"close":{"price":35.39,"time":1528747325320}},"RELL":{"open":{"price":9.5,"time":1528723800412},"close":{"price":9.52,"time":1528747200310}},"CLRBZ":{"open":{"price":0.29,"time":1528398358181},"close":{"price":0.29,"time":1528401600303}},"NTLA":{"open":{"price":27.28,"time":1528723800557},"close":{"price":24.56,"time":1528747200424}},"GLOP-A":{"open":{"price":26.41,"time":1528723800402},"close":{"price":26.4,"time":1528747325404}},"AMSWA":{"open":{"price":13.35,"time":1528723800545},"close":{"price":13.46,"time":1528747200182}},"VTN":{"open":{"price":12.8,"time":1528723800855},"close":{"price":12.75,"time":1528747322500}},"SDR":{"open":{"price":1.75,"time":1528723800652},"close":{"price":1.79,"time":1528747323114}},"PSCT":{"open":{"price":84.7,"time":1528723800265},"close":{"price":85.51,"time":1528747200242}},"TGP-B":{"open":{"price":24.45,"time":1528723809915},"close":{"price":24.4,"time":1528749900039}},"ALRM":{"open":{"price":45.35,"time":1528723800457},"close":{"price":46.02,"time":1528747200403}},"FRME":{"open":{"price":47.82,"time":1528723800203},"close":{"price":47.2,"time":1528747200328}},"DXC":{"open":{"price":85.5,"time":1528723800418},"close":{"price":84.9,"time":1528747286423}},"FIT":{"open":{"price":6.43,"time":1528723800206},"close":{"price":7.28,"time":1528747452974}},"ANFI":{"open":{"price":2.46,"time":1528723825768},"close":{"price":2.52,"time":1528747222883}},"GOEX":{"open":{"price":22.69,"time":1528723800112},"close":{"price":23,"time":1528747200282}},"OAKS-A":{"open":{"price":25.43,"time":1527168600652},"close":{"price":25.3,"time":1527278520451}},"AAV":{"open":{"price":3.1,"time":1528723801000},"close":{"price":3.1,"time":1528747322012}},"GWRE":{"open":{"price":88.77,"time":1528723800458},"close":{"price":89.55,"time":1528747321334}},"BHP":{"open":{"price":51.84,"time":1528723800109},"close":{"price":51.83,"time":1528747320988}},"XLU":{"open":{"price":48.8,"time":1528723800072},"close":{"price":48.59,"time":1528747200465}},"ATAI":{"open":{"price":5.11,"time":1528723800633},"close":{"price":5.11,"time":1528747200208}},"PFIE":{"open":{"price":4.85,"time":1528723800459},"close":{"price":4.84,"time":1528747200168}},"ACER":{"open":{"price":18.91,"time":1528723800444},"close":{"price":18.73,"time":1528747200421}},"CMRE-E":{"open":{"price":25.23,"time":1528723800213},"close":{"price":25.28,"time":1528747321129}},"SMSI":{"open":{"price":2.6,"time":1528723800415},"close":{"price":2.58,"time":1528747200210}},"BHF":{"open":{"price":46.91,"time":1528723800283},"close":{"price":46.74,"time":1528747200203}},"IVOG":{"open":{"price":143.64,"time":1528723800097},"close":{"price":143.38,"time":1528747200285}},"WRLS":{"open":{"price":9.82,"time":1528723800563},"close":{"price":9.87,"time":1528747200282}},"PUK":{"open":{"price":49.91,"time":1528723800654},"close":{"price":50.26,"time":1528747323394}},"BMCH":{"open":{"price":21.85,"time":1528723800435},"close":{"price":21.65,"time":1528747200412}},"CECO":{"open":{"price":16.25,"time":1528723800783},"close":{"price":16.28,"time":1528747200181}},"SC":{"open":{"price":18.85,"time":1528723809660},"close":{"price":18.83,"time":1528747296560}},"UEUR":{"open":{"price":23.91,"time":1528729007687},"close":{"price":23.77,"time":1528747200157}},"ATXI":{"open":{"price":4.35,"time":1528723800515},"close":{"price":4.27,"time":1528747200301}},"NBB":{"open":{"price":20.27,"time":1528723800606},"close":{"price":20.3,"time":1528747325430}},"PRCP":{"open":{"price":10.1,"time":1528723800303},"close":{"price":10.14,"time":1528747200165}},"EVN":{"open":{"price":11.95,"time":1528723800152},"close":{"price":11.91,"time":1528747320008}},"VRNS":{"open":{"price":78.4,"time":1528723800554},"close":{"price":78.65,"time":1528747200445}},"IZRL":{"open":{"price":21.05,"time":1528723800000},"close":{"price":20.98,"time":1528747200000}},"SIR":{"open":{"price":21.28,"time":1528723800343},"close":{"price":21.33,"time":1528747200186}},"JHS":{"open":{"price":13.23,"time":1528723800504},"close":{"price":13.25,"time":1528747325400}},"DCF":{"open":{"price":9.25,"time":1527773408254},"close":{"price":9.25,"time":1528747321193}},"PNC-P":{"open":{"price":27.52,"time":1528723809680},"close":{"price":27.49,"time":1528747357901}},"JMM":{"open":{"price":7.09,"time":1528723809463},"close":{"price":7.1,"time":1528747321601}},"DVD":{"open":{"price":2.1,"time":1528723800256},"close":{"price":2.15,"time":1528747322207}},"DVYE":{"open":{"price":41.93,"time":1528723800112},"close":{"price":41.86,"time":1528747200354}},"AFSI-B":{"open":{"price":20.35,"time":1528378201005},"close":{"price":20.37,"time":1528747320894}},"OKDCC":{"open":{"price":100.06,"time":1528394506438},"close":{"price":100.06,"time":1528401600247}},"CBRL":{"open":{"price":157.7,"time":1528723800637},"close":{"price":161.39,"time":1528747200238}},"EBIX":{"open":{"price":75.05,"time":1528723800667},"close":{"price":77.55,"time":1528747200148}},"DLA":{"open":{"price":19.07,"time":1528723800022},"close":{"price":18.9,"time":1528747200043}},"COLD":{"open":{"price":21.75,"time":1528723845912},"close":{"price":21.62,"time":1528747273906}},"MVF":{"open":{"price":8.76,"time":1528723831903},"close":{"price":8.77,"time":1528747384927}},"HWBK":{"open":{"price":22.2,"time":1528723800573},"close":{"price":22.35,"time":1528747200171}},"LTS-A":{"open":{"price":25.3,"time":1528723800014},"close":{"price":25.61,"time":1528747200035}},"FSBC":{"open":{"price":17.65,"time":1528723800558},"close":{"price":17.65,"time":1528747200195}},"KAI":{"open":{"price":98.45,"time":1528723800401},"close":{"price":98.2,"time":1528747320942}},"AIW":{"open":{"price":24.4,"time":1528205400051},"close":{"price":24.25,"time":1528401781044}},"SMG":{"open":{"price":87.15,"time":1528723809848},"close":{"price":86.85,"time":1528747321888}},"TCPC":{"open":{"price":14.84,"time":1528723800649},"close":{"price":14.82,"time":1528747200167}},"VRSK":{"open":{"price":109.02,"time":1528723800768},"close":{"price":108.94,"time":1528747200162}},"VBLT":{"open":{"price":2.5,"time":1528723800196},"close":{"price":2.75,"time":1528747200290}},"EMGF":{"open":{"price":50.66,"time":1528723800004},"close":{"price":50.53,"time":1528747200000}},"SCE-L":{"open":{"price":23.15,"time":1528723800754},"close":{"price":23.2,"time":1528749900043}},"PHDG":{"open":{"price":28.61,"time":1528740013869},"close":{"price":28.605,"time":1528747200217}},"ECL":{"open":{"price":145.85,"time":1528723800153},"close":{"price":145.3,"time":1528747408303}},"BUD":{"open":{"price":95.8,"time":1528723800107},"close":{"price":96.93,"time":1528747428890}},"OXY":{"open":{"price":85.97,"time":1528723800769},"close":{"price":86.15,"time":1528747339806}},"VC":{"open":{"price":129.92,"time":1528723800384},"close":{"price":131.5,"time":1528747200313}},"UONEK":{"open":{"price":2.15,"time":1528723800768},"close":{"price":2.15,"time":1528747200328}},"OHI":{"open":{"price":30.6,"time":1528723800753},"close":{"price":30.81,"time":1528747323788}},"ELP":{"open":{"price":6.1,"time":1528723800255},"close":{"price":5.96,"time":1528747322217}},"ACH":{"open":{"price":13.31,"time":1528723800003},"close":{"price":13.36,"time":1528747320710}},"PXMV":{"open":{"price":31.07,"time":1528723800143},"close":{"price":31.252,"time":1528747200176}},"BMRN":{"open":{"price":90.31,"time":1528723800772},"close":{"price":89.79,"time":1528747200253}},"IEUS":{"open":{"price":59.5,"time":1528723800327},"close":{"price":59.66,"time":1528747200299}},"IEZ":{"open":{"price":37.16,"time":1528723800139},"close":{"price":37.11,"time":1528747200312}},"AMR":{"open":{"price":7.06,"time":1528723800059},"close":{"price":7.31,"time":1528747200216}},"YESR":{"open":{"price":24.65,"time":1528466453623},"close":{"price":24.55,"time":1528747200143}},"VXUS":{"open":{"price":56.84,"time":1528723800665},"close":{"price":56.94,"time":1528747200186}},"BNO":{"open":{"price":21.13,"time":1528723800127},"close":{"price":21.28,"time":1528747200319}},"GOGL":{"open":{"price":8.6,"time":1528723800345},"close":{"price":8.79,"time":1528747200233}},"OHAI":{"open":{"price":1.46,"time":1528723800592},"close":{"price":1.51,"time":1528747200298}},"TMK":{"open":{"price":86.51,"time":1528723800755},"close":{"price":85.68,"time":1528747323563}},"SHOO":{"open":{"price":55.2,"time":1528723800563},"close":{"price":54.35,"time":1528747200335}},"PHYS":{"open":{"price":10.55,"time":1528723800149},"close":{"price":10.58,"time":1528747200369}},"ELGX":{"open":{"price":6.07,"time":1528723800728},"close":{"price":6.14,"time":1528747200221}},"GNMK":{"open":{"price":7.09,"time":1528723800685},"close":{"price":7.02,"time":1528747200379}},"VGLT":{"open":{"price":73.23,"time":1528723800517},"close":{"price":73.35,"time":1528747200433}},"PDP":{"open":{"price":57.05,"time":1528723800604},"close":{"price":57.11,"time":1528747200245}},"GNT-A":{"open":{"price":23.35,"time":1527859800301},"close":{"price":23.52,"time":1528747381935}},"JLL":{"open":{"price":170.86,"time":1528723800507},"close":{"price":169.98,"time":1528747325400}},"IBMK":{"open":{"price":25.49,"time":1528723800140},"close":{"price":25.49,"time":1528747200009}},"URGN":{"open":{"price":57.5,"time":1528723800423},"close":{"price":55.99,"time":1528747200269}},"NTZ":{"open":{"price":1.61,"time":1528464600551},"close":{"price":1.6,"time":1528747381604}},"REEM":{"open":{"price":27.238,"time":1528723800003},"close":{"price":27.249,"time":1528747200000}},"SZO":{"open":{"price":62.05,"time":1528392175825},"close":{"price":65.573,"time":1528747200129}},"QRTEB":{"open":{"price":22.16,"time":1528723800630},"close":{"price":21.99,"time":1528747200428}},"CLWT":{"open":{"price":6.25,"time":1528723800571},"close":{"price":7.6,"time":1528747200463}},"GOL":{"open":{"price":6.9,"time":1528723981445},"close":{"price":6.55,"time":1528747325316}},"ICF":{"open":{"price":97.86,"time":1528723800003},"close":{"price":97.63,"time":1528747200000}},"SRTY":{"open":{"price":23.42,"time":1528723800096},"close":{"price":23.29,"time":1528747200354}},"EWZ":{"open":{"price":34.35,"time":1528723800132},"close":{"price":33.8,"time":1528747200503}},"MCHI":{"open":{"price":71.12,"time":1528723800763},"close":{"price":71.12,"time":1528747200295}},"AGR":{"open":{"price":50.6,"time":1528723800005},"close":{"price":49.68,"time":1528747339844}},"GOF":{"open":{"price":21.75,"time":1528723800408},"close":{"price":21.77,"time":1528747325315}},"PTIE":{"open":{"price":10.32,"time":1528723800420},"close":{"price":10.17,"time":1528747200164}},"OPGN":{"open":{"price":2.61,"time":1528723800792},"close":{"price":2.8,"time":1528747200469}},"WFC-V":{"open":{"price":25.99,"time":1528723800901},"close":{"price":25.9,"time":1528747320503}},"GCOW":{"open":{"price":31.46,"time":1528723800003},"close":{"price":31.47,"time":1528747200000}},"AOD":{"open":{"price":9.02,"time":1528723810028},"close":{"price":9.05,"time":1528747203343}},"DHX":{"open":{"price":2.55,"time":1528723800251},"close":{"price":2.65,"time":1528747323450}},"MIK":{"open":{"price":20.76,"time":1528723800438},"close":{"price":21.05,"time":1528747200294}},"HEWU":{"open":{"price":25.17,"time":1528745589792},"close":{"price":25.139,"time":1528747200194}},"AGIO":{"open":{"price":94.01,"time":1528723800598},"close":{"price":92.87,"time":1528747200166}},"AMG":{"open":{"price":165.27,"time":1528723801003},"close":{"price":163.76,"time":1528747322079}},"LMBS":{"open":{"price":51.24,"time":1528723800654},"close":{"price":51.19,"time":1528747200349}},"VRNT":{"open":{"price":44.3,"time":1528723800780},"close":{"price":44.85,"time":1528747200448}},"ALL-A":{"open":{"price":25.48,"time":1528205410082},"close":{"price":25.6,"time":1528747321104}},"CHFN":{"open":{"price":25.35,"time":1528723800644},"close":{"price":24.94,"time":1528747200483}},"CBPX":{"open":{"price":31.7,"time":1528723800105},"close":{"price":31.85,"time":1528747323155}},"PCG-G":{"open":{"price":19.97,"time":1528723800015},"close":{"price":20.213,"time":1528747200024}},"NXRT":{"open":{"price":27.93,"time":1528723800655},"close":{"price":27.71,"time":1528747325525}},"CWAI":{"open":{"price":24.72,"time":1528723800004},"close":{"price":24.72,"time":1528747200000}},"SMMD":{"open":{"price":46.555,"time":1528723800000},"close":{"price":46.555,"time":1528747200000}},"KARS":{"open":{"price":24.29,"time":1528723800099},"close":{"price":24.21,"time":1528747200173}},"HNRG":{"open":{"price":7.3,"time":1528723800767},"close":{"price":7.47,"time":1528747200258}},"SGMS":{"open":{"price":57.35,"time":1528723800222},"close":{"price":57.25,"time":1528747200299}},"CAH":{"open":{"price":53.31,"time":1528723800160},"close":{"price":53.81,"time":1528747350701}},"AKTX":{"open":{"price":1.91,"time":1528723800502},"close":{"price":1.93,"time":1528747200349}},"CPAC":{"open":{"price":12.3,"time":1528723834340},"close":{"price":12.15,"time":1528747270996}},"GAB-J":{"open":{"price":25.44,"time":1528464600304},"close":{"price":25.35,"time":1528747321194}},"ACIW":{"open":{"price":25.25,"time":1528723800284},"close":{"price":25.53,"time":1528747200357}},"KLDX":{"open":{"price":2.41,"time":1528723800015},"close":{"price":2.43,"time":1528747200037}},"FPRX":{"open":{"price":17.08,"time":1528723800192},"close":{"price":17.2,"time":1528747200468}},"UGP":{"open":{"price":13.3,"time":1528723800859},"close":{"price":13.38,"time":1528747335408}},"IIPR-A":{"open":{"price":27.9,"time":1527600600402},"close":{"price":27.4,"time":1528488122890}},"COKE":{"open":{"price":130.01,"time":1528723800688},"close":{"price":130.83,"time":1528747200487}},"ESS":{"open":{"price":241.53,"time":1528723800152},"close":{"price":239.28,"time":1528747320756}},"SRLN":{"open":{"price":47.2,"time":1528723800104},"close":{"price":47.21,"time":1528747200330}},"AAXN":{"open":{"price":65.43,"time":1528723800462},"close":{"price":65.2,"time":1528747200415}},"WEX":{"open":{"price":188,"time":1528723800905},"close":{"price":187.16,"time":1528747345604}},"DWCH":{"open":{"price":9.3,"time":1528723800739},"close":{"price":9.3,"time":1528747200177}},"OXFD":{"open":{"price":14.4,"time":1528723800591},"close":{"price":14.09,"time":1528747200172}},"JHMS":{"open":{"price":25.2,"time":1528465318151},"close":{"price":25.583,"time":1528747200136}},"PENN":{"open":{"price":32.41,"time":1528723800316},"close":{"price":32.3,"time":1528747200463}},"MDYV":{"open":{"price":106.6,"time":1528723800127},"close":{"price":106.56,"time":1528747200302}},"BSJL":{"open":{"price":24.64,"time":1528723800092},"close":{"price":24.65,"time":1528747200249}},"BNSO":{"open":{"price":3.26,"time":1528723800536},"close":{"price":3.31,"time":1528747200177}},"MARPS":{"open":{"price":3.78,"time":1528723800159},"close":{"price":3.93,"time":1528747200438}},"ILTB":{"open":{"price":59.6,"time":1528723800109},"close":{"price":59.564,"time":1528747200258}},"VIXM":{"open":{"price":21.68,"time":1528723800096},"close":{"price":21.59,"time":1528747200272}},"VBR":{"open":{"price":139.48,"time":1528723800102},"close":{"price":139.54,"time":1528747200457}},"LVIN":{"open":{"price":28.03,"time":1528723800004},"close":{"price":28.03,"time":1528747200000}},"CPA":{"open":{"price":101.62,"time":1528723800157},"close":{"price":103.38,"time":1528747325139}},"BYLD":{"open":{"price":24.11,"time":1528723800105},"close":{"price":24.096,"time":1528747200167}},"WBII":{"open":{"price":24.05,"time":1528723800105},"close":{"price":24.091,"time":1528747200161}},"INPX":{"open":{"price":0.3567,"time":1528723800356},"close":{"price":0.3573,"time":1528747200415}},"CVLY":{"open":{"price":30.51,"time":1528723800238},"close":{"price":30.16,"time":1528747200351}},"POPE":{"open":{"price":72.9,"time":1528723800782},"close":{"price":72.9,"time":1528747200225}},"LONE":{"open":{"price":7.27,"time":1528723800724},"close":{"price":7.72,"time":1528747200272}},"JONE":{"open":{"price":0.38,"time":1528723800501},"close":{"price":0.4199,"time":1528747324492}},"PODD":{"open":{"price":96.48,"time":1528723800522},"close":{"price":98.42,"time":1528747200212}},"UJPY":{"open":{"price":26.95,"time":1528723938509},"close":{"price":26.785,"time":1528747200161}},"DBL":{"open":{"price":20.91,"time":1528723800206},"close":{"price":21.3,"time":1528747325156}},"NYNY":{"open":{"price":20.7,"time":1528723800338},"close":{"price":21.1,"time":1528747200187}},"ERJ":{"open":{"price":24.67,"time":1528723800304},"close":{"price":24.9,"time":1528747322233}},"DIOD":{"open":{"price":36.7,"time":1528723800770},"close":{"price":35.87,"time":1528747200335}},"BHV":{"open":{"price":16.08,"time":1527859904022},"close":{"price":16.27,"time":1528749900003}},"VNET":{"open":{"price":9.15,"time":1528723800479},"close":{"price":8.99,"time":1528747200272}},"USOD":{"open":{"price":7.23,"time":1528730617617},"close":{"price":7.211,"time":1528747200195}},"FLY":{"open":{"price":14.29,"time":1528723800509},"close":{"price":14.1,"time":1528747321097}},"GCC":{"open":{"price":19.49,"time":1528723800118},"close":{"price":19.451,"time":1528747200263}},"PPIH":{"open":{"price":9.9,"time":1528723800460},"close":{"price":9.6,"time":1528747200176}},"WPG-I":{"open":{"price":21.44,"time":1528464601439},"close":{"price":21.62,"time":1528747323697}},"STAG-B":{"open":{"price":25.18,"time":1528723800806},"close":{"price":25.17,"time":1528747321521}},"VGK":{"open":{"price":59.02,"time":1528723800110},"close":{"price":59.3,"time":1528747200492}},"SHLDW":{"open":{"price":0.11,"time":1528744851847},"close":{"price":0.11,"time":1528747200261}},"ECNS":{"open":{"price":55.63,"time":1528723800149},"close":{"price":55.643,"time":1528747200226}},"VMW":{"open":{"price":149.6,"time":1528723800811},"close":{"price":149.3,"time":1528747396708}},"SPHD":{"open":{"price":40.76,"time":1528723800121},"close":{"price":40.85,"time":1528747200395}},"VHT":{"open":{"price":162.25,"time":1528723800117},"close":{"price":162.35,"time":1528747200483}},"GME":{"open":{"price":14.15,"time":1528723800257},"close":{"price":14.29,"time":1528747286940}},"MCD":{"open":{"price":169.04,"time":1528723800512},"close":{"price":166.49,"time":1528747243954}},"CCXI":{"open":{"price":11.99,"time":1528723800624},"close":{"price":11.84,"time":1528747200432}},"PBI":{"open":{"price":9.46,"time":1528723800656},"close":{"price":9.63,"time":1528747220704}},"JBN":{"open":{"price":11.77,"time":1528378200352},"close":{"price":12,"time":1528747381934}},"RRTS":{"open":{"price":2.24,"time":1528723800803},"close":{"price":2.38,"time":1528747322570}},"REED":{"open":{"price":2.9,"time":1528723800012},"close":{"price":3,"time":1528747200031}},"QLD":{"open":{"price":89.21,"time":1528723800136},"close":{"price":89.8,"time":1528747200438}},"FEDU":{"open":{"price":5.97,"time":1528723800503},"close":{"price":5.95,"time":1528747381604}},"RESN":{"open":{"price":5.31,"time":1528723800397},"close":{"price":5.25,"time":1528747200267}},"BOIL":{"open":{"price":29.72,"time":1528723800146},"close":{"price":29.52,"time":1528747200303}},"TRCO":{"open":{"price":36.27,"time":1528723800858},"close":{"price":36.25,"time":1528747321649}},"PSB-X":{"open":{"price":23.8,"time":1528723800702},"close":{"price":23.81,"time":1528747321145}},"KMT":{"open":{"price":38.86,"time":1528723809523},"close":{"price":38.93,"time":1528747321725}},"PVG":{"open":{"price":7.19,"time":1528723800552},"close":{"price":7.55,"time":1528747322410}},"DNI":{"open":{"price":12.55,"time":1528723800255},"close":{"price":12.59,"time":1528747323451}},"HYB":{"open":{"price":8.73,"time":1528723800301},"close":{"price":8.7,"time":1528747320112}},"CODI":{"open":{"price":17.3,"time":1528723800156},"close":{"price":17.6,"time":1528747323280}},"IAM":{"open":{"price":10.07,"time":1528380682675},"close":{"price":10.07,"time":1528401600337}},"NYMTP":{"open":{"price":23.75,"time":1528723800285},"close":{"price":23.755,"time":1528747200403}},"ASHS":{"open":{"price":32.24,"time":1528729333769},"close":{"price":32.3,"time":1528747200269}},"SMP":{"open":{"price":47.33,"time":1528723800803},"close":{"price":47.83,"time":1528747321182}},"CIBR":{"open":{"price":27.12,"time":1528723800688},"close":{"price":27.23,"time":1528747200454}},"NS-B":{"open":{"price":21.5,"time":1528723800603},"close":{"price":21.39,"time":1528747321436}},"TLRA":{"open":{"price":4.45,"time":1528723800852},"close":{"price":4.4,"time":1528747321900}},"CTXS":{"open":{"price":108.13,"time":1528723800387},"close":{"price":107.11,"time":1528747200386}},"CWST":{"open":{"price":23.67,"time":1528723800799},"close":{"price":24.03,"time":1528747200472}},"EMTY":{"open":{"price":31.4,"time":1528723800124},"close":{"price":31.018,"time":1528747200216}},"CRNT":{"open":{"price":3.5,"time":1528723800643},"close":{"price":3.7,"time":1528747200267}},"WDAY":{"open":{"price":123.31,"time":1528723800596},"close":{"price":123.24,"time":1528747200396}},"DVYA":{"open":{"price":46.69,"time":1528723800097},"close":{"price":46.658,"time":1528747200244}},"CENT":{"open":{"price":42.75,"time":1528723800554},"close":{"price":43.67,"time":1528747200298}},"CYRX":{"open":{"price":13.67,"time":1528723800643},"close":{"price":13.76,"time":1528747200390}},"MGTX":{"open":{"price":15,"time":1528723800603},"close":{"price":15,"time":1528747200465}},"FCFS":{"open":{"price":93.8,"time":1528723800351},"close":{"price":94,"time":1528747323492}},"PFGC":{"open":{"price":35.3,"time":1528723800702},"close":{"price":35.05,"time":1528747321136}},"COTV":{"open":{"price":38.84,"time":1528723867079},"close":{"price":39.29,"time":1528747323175}},"HTGC":{"open":{"price":12.34,"time":1528723800453},"close":{"price":12.4,"time":1528747325331}},"SIZE":{"open":{"price":85.65,"time":1528738302223},"close":{"price":85.534,"time":1528747200200}},"RWT":{"open":{"price":16.47,"time":1528723800653},"close":{"price":16.46,"time":1528747323496}},"PBND":{"open":{"price":24.14,"time":1528723800000},"close":{"price":24.14,"time":1528747200000}},"PRME":{"open":{"price":19.9,"time":1528301611838},"close":{"price":20.12,"time":1528747200139}},"WES":{"open":{"price":51.53,"time":1528723809997},"close":{"price":52.25,"time":1528747321753}},"EWRE":{"open":{"price":27.12,"time":1528723800138},"close":{"price":27.049,"time":1528747200188}},"SMTC":{"open":{"price":49.95,"time":1528723800697},"close":{"price":50.1,"time":1528747200408}},"CURE":{"open":{"price":47.74,"time":1528723800098},"close":{"price":48.03,"time":1528747200359}},"EGLT":{"open":{"price":0.46,"time":1528723800369},"close":{"price":0.4581,"time":1528747200155}},"TPIV":{"open":{"price":8.6,"time":1528723800633},"close":{"price":8.31,"time":1528747200277}},"ICFI":{"open":{"price":74.3,"time":1528723800366},"close":{"price":73.5,"time":1528747200466}},"CGO":{"open":{"price":14.06,"time":1528723800685},"close":{"price":14.07,"time":1528747200299}},"HONR":{"open":{"price":24.06,"time":1528464600062},"close":{"price":24.307,"time":1528747200139}},"EGN":{"open":{"price":63.18,"time":1528723800255},"close":{"price":62.98,"time":1528747321295}},"ELON":{"open":{"price":4.27,"time":1528723800537},"close":{"price":4.2,"time":1528747200350}},"CLDC":{"open":{"price":2.05,"time":1528723800221},"close":{"price":2.04,"time":1528747200162}},"UMH-C":{"open":{"price":25.31,"time":1528119000853},"close":{"price":25.48,"time":1528488122580}},"PBEE":{"open":{"price":25.89,"time":1528723800004},"close":{"price":25.89,"time":1528747200000}},"JKK":{"open":{"price":199.06,"time":1528723800091},"close":{"price":200.386,"time":1528747200183}},"AIC":{"open":{"price":23.66,"time":1528723800051},"close":{"price":23.75,"time":1528747381943}},"NBN":{"open":{"price":22.2,"time":1528723800291},"close":{"price":22.15,"time":1528747200248}},"BEF":{"open":{"price":28.15,"time":1528723800123},"close":{"price":28.18,"time":1528747200164}},"COUP":{"open":{"price":60.59,"time":1528723800222},"close":{"price":60.26,"time":1528747200483}},"SEMG":{"open":{"price":24.35,"time":1528723800751},"close":{"price":25.15,"time":1528747325548}},"TJX":{"open":{"price":94.95,"time":1528723800706},"close":{"price":95.01,"time":1528747529808}},"SPMV":{"open":{"price":27.34,"time":1528723800003},"close":{"price":27.34,"time":1528747200000}},"LKQ":{"open":{"price":32.64,"time":1528723800609},"close":{"price":32.71,"time":1528747200368}},"IART":{"open":{"price":64.83,"time":1528723800378},"close":{"price":65.51,"time":1528747200443}},"DORM":{"open":{"price":69.09,"time":1528723800744},"close":{"price":70.01,"time":1528747200177}},"JHMH":{"open":{"price":32.47,"time":1528723800106},"close":{"price":32.681,"time":1528747200176}},"CYBE":{"open":{"price":18.8,"time":1528723800514},"close":{"price":19.05,"time":1528747200272}},"EVX":{"open":{"price":92,"time":1528723800096},"close":{"price":90.697,"time":1528747200185}},"EWUS":{"open":{"price":45.64,"time":1528723800000},"close":{"price":45.85,"time":1528747200000}},"SNOA":{"open":{"price":3.81,"time":1528723800750},"close":{"price":3.78,"time":1528747200468}},"EPS":{"open":{"price":31.62,"time":1528723800094},"close":{"price":31.68,"time":1528747200234}},"CCF":{"open":{"price":120.65,"time":1528723800021},"close":{"price":120.9,"time":1528747200047}},"CLVS":{"open":{"price":43.41,"time":1528723800463},"close":{"price":42.77,"time":1528747200377}},"AXR":{"open":{"price":6.91,"time":1528723800057},"close":{"price":6.97,"time":1528747321047}},"AXJL":{"open":{"price":70.17,"time":1528723800110},"close":{"price":70.476,"time":1528747200220}},"KO":{"open":{"price":43.95,"time":1528723800407},"close":{"price":44.13,"time":1528747258225}},"SGB":{"open":{"price":22.15,"time":1528723800014},"close":{"price":22.15,"time":1528747200022}},"CERC":{"open":{"price":4.29,"time":1528723800590},"close":{"price":4.22,"time":1528747200390}},"ICCC":{"open":{"price":6.86,"time":1528746590449},"close":{"price":6.8,"time":1528747200464}},"CPLG":{"open":{"price":25.9,"time":1528723800102},"close":{"price":26.23,"time":1528747370960}},"NTCT":{"open":{"price":27.55,"time":1528723800373},"close":{"price":28.15,"time":1528747200244}},"PLCE":{"open":{"price":135.6,"time":1528723800651},"close":{"price":139.55,"time":1528747200359}},"BITA":{"open":{"price":26,"time":1528723847101},"close":{"price":26.09,"time":1528747323034}},"ABM":{"open":{"price":30.25,"time":1528723810044},"close":{"price":30.7,"time":1528747214950}},"MNGA":{"open":{"price":0.465,"time":1528723800329},"close":{"price":0.425,"time":1528747200300}},"EEH":{"open":{"price":21,"time":1528723800137},"close":{"price":20.94,"time":1528747200108}},"JNK":{"open":{"price":35.75,"time":1528723800136},"close":{"price":35.81,"time":1528747200432}},"ACRS":{"open":{"price":19.32,"time":1528723800793},"close":{"price":19.85,"time":1528747200167}},"SCJ":{"open":{"price":82.08,"time":1528723800150},"close":{"price":82.01,"time":1528747200201}},"BVSN":{"open":{"price":2.1,"time":1528723800524},"close":{"price":2.1,"time":1528747200445}},"DKL":{"open":{"price":28.15,"time":1528723800415},"close":{"price":28.9,"time":1528747427492}},"MC":{"open":{"price":63.95,"time":1528723800553},"close":{"price":63.15,"time":1528747321405}},"KNSA":{"open":{"price":17.67,"time":1528723800729},"close":{"price":17.77,"time":1528747200441}},"PTEN":{"open":{"price":18.59,"time":1528723800390},"close":{"price":18.68,"time":1528747200179}},"PSA-Y":{"open":{"price":26.49,"time":1528723800712},"close":{"price":26.44,"time":1528747321489}},"IMRN":{"open":{"price":9.2,"time":1528723800647},"close":{"price":9.2,"time":1528747200184}},"INFU":{"open":{"price":3.1,"time":1528723800015},"close":{"price":3.15,"time":1528747200022}},"IYF":{"open":{"price":122.3,"time":1528723800132},"close":{"price":121.66,"time":1528747200349}},"KGC":{"open":{"price":3.58,"time":1528723845275},"close":{"price":3.64,"time":1528747304486}},"ESLT":{"open":{"price":126.89,"time":1528723800314},"close":{"price":127.35,"time":1528747200484}},"FFIV":{"open":{"price":177.43,"time":1528723800636},"close":{"price":176.94,"time":1528747200246}},"GTN":{"open":{"price":11.4,"time":1528723800455},"close":{"price":11.85,"time":1528747321292}},"HD":{"open":{"price":198.94,"time":1528723826063},"close":{"price":199.64,"time":1528747227964}},"BMO":{"open":{"price":78.74,"time":1528723800104},"close":{"price":78.27,"time":1528747325087}},"BTI":{"open":{"price":49.89,"time":1528723800111},"close":{"price":50.37,"time":1528747274118}},"FUSB":{"open":{"price":11.44,"time":1528723800386},"close":{"price":11.3,"time":1528747200357}},"GTLS":{"open":{"price":73.58,"time":1528723800480},"close":{"price":72.13,"time":1528747200386}},"ONEQ":{"open":{"price":300.82,"time":1528723800344},"close":{"price":301.17,"time":1528747200197}},"NYH":{"open":{"price":10.85,"time":1528723800013},"close":{"price":10.82,"time":1528747200027}},"DES":{"open":{"price":29.9,"time":1528723800148},"close":{"price":30.02,"time":1528747200369}},"RM":{"open":{"price":36.71,"time":1528723800705},"close":{"price":36.49,"time":1528747321471}},"ETM":{"open":{"price":6.95,"time":1528723800303},"close":{"price":7,"time":1528747322227}},"NUGT":{"open":{"price":24.9,"time":1528723800091},"close":{"price":25.57,"time":1528747200487}},"CTL":{"open":{"price":17.71,"time":1528723809598},"close":{"price":17.85,"time":1528747281456}},"PETZ":{"open":{"price":3.96,"time":1528723800722},"close":{"price":4.22,"time":1528747200334}},"EURN":{"open":{"price":9.55,"time":1528723800257},"close":{"price":9.1,"time":1528747231915}},"PKW":{"open":{"price":58.7,"time":1528723800468},"close":{"price":58.985,"time":1528747200303}},"NAN":{"open":{"price":12.6,"time":1528723809615},"close":{"price":12.62,"time":1528747321864}},"JPHF":{"open":{"price":25.25,"time":1528723800083},"close":{"price":25.365,"time":1528747200155}},"CFO":{"open":{"price":50.75,"time":1528723800488},"close":{"price":50.75,"time":1528747200354}},"FCX":{"open":{"price":17.95,"time":1528723800205},"close":{"price":18.19,"time":1528747262318}},"EMD":{"open":{"price":13.58,"time":1528723800151},"close":{"price":13.6,"time":1528747320006}},"BSTC":{"open":{"price":43.14,"time":1528723800651},"close":{"price":42.68,"time":1528747200358}},"CNHI":{"open":{"price":11.8,"time":1528723800106},"close":{"price":11.87,"time":1528747325085}},"OILK":{"open":{"price":23.62,"time":1528723800000},"close":{"price":23.97,"time":1528747200000}},"FNCL":{"open":{"price":41.6,"time":1528723800150},"close":{"price":41.36,"time":1528747200484}},"UHT":{"open":{"price":62.8,"time":1528723800861},"close":{"price":62.77,"time":1528747321652}},"AER":{"open":{"price":54.92,"time":1528723800004},"close":{"price":54.91,"time":1528747320711}},"USCR":{"open":{"price":60.8,"time":1528723800530},"close":{"price":61.65,"time":1528747200422}},"STLRU":{"open":{"price":10.55,"time":1528228008678},"close":{"price":10.55,"time":1528228800530}},"LZB":{"open":{"price":34,"time":1528723809522},"close":{"price":33.7,"time":1528747321349}},"AEMD":{"open":{"price":1.32,"time":1528723800632},"close":{"price":1.28,"time":1528747200410}},"REI":{"open":{"price":12.24,"time":1528723800014},"close":{"price":12.58,"time":1528747200041}},"LDUR":{"open":{"price":99.47,"time":1528723800098},"close":{"price":99.47,"time":1528747200181}},"CSLT":{"open":{"price":3.6,"time":1528723800207},"close":{"price":3.75,"time":1528747322158}},"PBH":{"open":{"price":35.78,"time":1528723800802},"close":{"price":35.49,"time":1528747323794}},"SPG":{"open":{"price":164.98,"time":1528723800807},"close":{"price":165.1,"time":1528747382222}},"EFNL":{"open":{"price":43.91,"time":1528723800004},"close":{"price":44.15,"time":1528747200000}},"PJT":{"open":{"price":56.83,"time":1528723800705},"close":{"price":56.99,"time":1528747321539}},"EOCC":{"open":{"price":21.68,"time":1528723800310},"close":{"price":21.58,"time":1528747325244}},"ACSI":{"open":{"price":32.172,"time":1528723800003},"close":{"price":32.36,"time":1528747200000}},"TNAV":{"open":{"price":5.35,"time":1528723800506},"close":{"price":5.5,"time":1528747200183}},"ANH":{"open":{"price":5.05,"time":1528723800055},"close":{"price":5.07,"time":1528747325054}},"UBC":{"open":{"price":17.42,"time":1527168600096},"close":{"price":18.01,"time":1528747200129}},"QDYN":{"open":{"price":45.29,"time":1528736999079},"close":{"price":45.252,"time":1528747200211}},"GLRE":{"open":{"price":15.65,"time":1528723800267},"close":{"price":15.2,"time":1528747200223}},"NEPT":{"open":{"price":2.53,"time":1528723800203},"close":{"price":2.5,"time":1528747200408}},"BTO":{"open":{"price":39.66,"time":1528723800111},"close":{"price":39.27,"time":1528747212213}},"INTX":{"open":{"price":2.13,"time":1528723800774},"close":{"price":2.17,"time":1528747200378}},"IJR":{"open":{"price":85.46,"time":1528723800108},"close":{"price":85.65,"time":1528747200540}},"SABR":{"open":{"price":25.62,"time":1528723800795},"close":{"price":25.99,"time":1528747200224}},"CMTA":{"open":{"price":14.14,"time":1528723800607},"close":{"price":13.81,"time":1528747200476}},"NEM":{"open":{"price":38.27,"time":1528723809739},"close":{"price":38.57,"time":1528747328776}},"UBSI":{"open":{"price":37.35,"time":1528723800334},"close":{"price":36.85,"time":1528747200385}},"PPH":{"open":{"price":60.18,"time":1528723800666},"close":{"price":60.22,"time":1528747200397}},"WWR":{"open":{"price":0.538,"time":1528723800528},"close":{"price":0.561,"time":1528747200390}},"DBP":{"open":{"price":38.12,"time":1528723800075},"close":{"price":38.225,"time":1528747200228}},"NMS":{"open":{"price":13.62,"time":1528464600603},"close":{"price":13.56,"time":1528747321183}},"MVIN":{"open":{"price":45.49,"time":1528723800258},"close":{"price":45.422,"time":1528747200154}},"BSL":{"open":{"price":18.11,"time":1528723800156},"close":{"price":18.01,"time":1528747321043}},"SHSP":{"open":{"price":8.01,"time":1528723800610},"close":{"price":7.9,"time":1528747200396}},"UVXY":{"open":{"price":10.33,"time":1528723800069},"close":{"price":10.05,"time":1528747200492}},"BBVA":{"open":{"price":7.22,"time":1528723800053},"close":{"price":7.3,"time":1528747322043}},"XNET":{"open":{"price":13.92,"time":1528723800351},"close":{"price":15.68,"time":1528747200270}},"ABUS":{"open":{"price":6,"time":1528723800681},"close":{"price":5.95,"time":1528747200475}},"VECO":{"open":{"price":18.2,"time":1528723800488},"close":{"price":18.15,"time":1528747200348}},"XWEB":{"open":{"price":88.77,"time":1528723800070},"close":{"price":89.334,"time":1528747200144}},"XKST":{"open":{"price":31.31,"time":1528723800106},"close":{"price":31.296,"time":1528747200156}},"INDU":{"open":{"price":9.84,"time":1528382439279},"close":{"price":9.84,"time":1528401600454}},"JPM-F":{"open":{"price":26.4,"time":1528723800451},"close":{"price":26.29,"time":1528747322394}},"XOP":{"open":{"price":41.83,"time":1528723800108},"close":{"price":42.34,"time":1528747200437}},"RODM":{"open":{"price":29.65,"time":1528723800082},"close":{"price":29.67,"time":1528747200245}},"DTV":{"open":{"price":50.5,"time":1528464734351},"close":{"price":49.99,"time":1528749900004}},"WHG":{"open":{"price":59.82,"time":1528723811001},"close":{"price":59.84,"time":1528747448383}},"IBMJ":{"open":{"price":25.39,"time":1528723800093},"close":{"price":25.385,"time":1528747200155}},"ATISW":{"open":{"price":0.0978,"time":1528394943548},"close":{"price":0.0978,"time":1528401600259}},"JXSB":{"open":{"price":33.71,"time":1528119000133},"close":{"price":33.71,"time":1528142400335}},"MXE":{"open":{"price":9.71,"time":1528723800606},"close":{"price":9.74,"time":1528747321564}},"INAP":{"open":{"price":11.41,"time":1528723800150},"close":{"price":11.63,"time":1528747200318}},"RCKY":{"open":{"price":28.5,"time":1528723800705},"close":{"price":28.6,"time":1528747200174}},"PMR":{"open":{"price":39.2,"time":1528723800115},"close":{"price":39.691,"time":1528747200228}},"IBDC":{"open":{"price":25.92,"time":1528723800105},"close":{"price":25.92,"time":1528747200170}},"PAHC":{"open":{"price":46.5,"time":1528723800180},"close":{"price":46.8,"time":1528747200364}},"AHL-D":{"open":{"price":25.07,"time":1528723801010},"close":{"price":25.07,"time":1528747321149}},"SLS":{"open":{"price":5.29,"time":1528723800603},"close":{"price":5.31,"time":1528747200326}},"SECT":{"open":{"price":28.97,"time":1528723800003},"close":{"price":28.97,"time":1528747200000}},"FUD":{"open":{"price":18.34,"time":1527793215782},"close":{"price":17.73,"time":1528747200145}},"SLYV":{"open":{"price":137.09,"time":1528723800124},"close":{"price":137.54,"time":1528747200368}},"HTY":{"open":{"price":9.03,"time":1528723800301},"close":{"price":8.85,"time":1528747381933}},"ALL-E":{"open":{"price":26.35,"time":1528723809060},"close":{"price":26.4,"time":1528747321019}},"CBIO":{"open":{"price":24.03,"time":1528723800704},"close":{"price":23.4,"time":1528747200457}},"SZK":{"open":{"price":15.2,"time":1528723800118},"close":{"price":15.07,"time":1528747200188}},"QIWI":{"open":{"price":16.6,"time":1528723800798},"close":{"price":16.27,"time":1528747200382}},"VFVA":{"open":{"price":80.54,"time":1528723800003},"close":{"price":80.8,"time":1528747200000}},"CVX":{"open":{"price":126.97,"time":1528723832382},"close":{"price":127.56,"time":1528747342412}},"RIG":{"open":{"price":12.88,"time":1528723809894},"close":{"price":12.86,"time":1528747309691}},"FDIS":{"open":{"price":43.15,"time":1528723800140},"close":{"price":43.3,"time":1528747200405}},"FREL":{"open":{"price":24.11,"time":1528723800090},"close":{"price":24.161,"time":1528747200437}},"JASO":{"open":{"price":7.05,"time":1528723800504},"close":{"price":7.06,"time":1528747200315}},"RYAM-A":{"open":{"price":128,"time":1527600600802},"close":{"price":131.34,"time":1528747381709}},"FRPH":{"open":{"price":58.4,"time":1528723800666},"close":{"price":58.7,"time":1528747200327}},"DLBR":{"open":{"price":18.4,"time":1527697884946},"close":{"price":17.005,"time":1528747200173}},"NXTD":{"open":{"price":1.66,"time":1528723800567},"close":{"price":1.61,"time":1528747200296}},"IFIX":{"open":{"price":49.959,"time":1528723800000},"close":{"price":49.709,"time":1528747200000}},"CNO":{"open":{"price":19.9,"time":1528723800203},"close":{"price":19.98,"time":1528747321293}},"IVOV":{"open":{"price":126.5,"time":1528723800089},"close":{"price":126.6,"time":1528747200265}},"KALU":{"open":{"price":110.81,"time":1528723800391},"close":{"price":113.26,"time":1528747200419}},"ENSG":{"open":{"price":37.52,"time":1528723800467},"close":{"price":37.23,"time":1528747200251}},"STBZ":{"open":{"price":35.84,"time":1528723800538},"close":{"price":34.74,"time":1528747200257}},"GMRE-A":{"open":{"price":24.8,"time":1528119000353},"close":{"price":24.98,"time":1528747320453}},"FCAP":{"open":{"price":37.68,"time":1528723800431},"close":{"price":37.47,"time":1528747200329}},"GBLIL":{"open":{"price":25.72,"time":1528723800443},"close":{"price":25.78,"time":1528747200353}},"FLQL":{"open":{"price":29.84,"time":1528723800004},"close":{"price":29.93,"time":1528747200000}},"THM":{"open":{"price":0.55,"time":1528723800010},"close":{"price":0.6012,"time":1528747200008}},"CEMB":{"open":{"price":48.29,"time":1528723800003},"close":{"price":48.16,"time":1528747200000}},"SIGM":{"open":{"price":6.2,"time":1528723800668},"close":{"price":6.2,"time":1528747200357}},"CUBE":{"open":{"price":31.35,"time":1528723800152},"close":{"price":31.31,"time":1528747323373}},"GWW":{"open":{"price":314.06,"time":1528723808928},"close":{"price":316.17,"time":1528747209097}},"IWO":{"open":{"price":207.97,"time":1528723800089},"close":{"price":208.62,"time":1528747200359}},"JMPD":{"open":{"price":24.76,"time":1527859800402},"close":{"price":24.88,"time":1528747381935}},"HYACW":{"open":{"price":0.89,"time":1528209451810},"close":{"price":0.89,"time":1528228800484}},"LINDW":{"open":{"price":2.45,"time":1528741844941},"close":{"price":2.45,"time":1528747200007}},"FCE.A":{"open":{"price":20.26,"time":1528723809617},"close":{"price":20.41,"time":1528747305140}},"FGEN":{"open":{"price":58.1,"time":1528723800748},"close":{"price":57.35,"time":1528747200162}},"DXJF":{"open":{"price":25.23,"time":1528725118708},"close":{"price":25.315,"time":1528747200177}},"ATACU":{"open":{"price":10.7,"time":1527795944362},"close":{"price":10.7,"time":1527796800301}},"TTEK":{"open":{"price":57.05,"time":1528723800498},"close":{"price":57.3,"time":1528747200207}},"VMIN":{"open":{"price":3.28,"time":1528723800003},"close":{"price":3.29,"time":1528747200000}},"DSWL":{"open":{"price":3.11,"time":1528723800639},"close":{"price":3.08,"time":1528747200340}},"FTF":{"open":{"price":10.94,"time":1528723800030},"close":{"price":10.92,"time":1528747200059}},"IDMO":{"open":{"price":28.37,"time":1528464600103},"close":{"price":28.4,"time":1528747200229}},"CSIQ":{"open":{"price":12.35,"time":1528723800722},"close":{"price":12.2,"time":1528747200397}},"CRD.A":{"open":{"price":7.79,"time":1528723800156},"close":{"price":7.85,"time":1528747320804}},"SUSC":{"open":{"price":24.16,"time":1528385366122},"close":{"price":24.19,"time":1528401600263}},"ALSK":{"open":{"price":1.7,"time":1528723800446},"close":{"price":1.68,"time":1528747200291}},"VSEC":{"open":{"price":50.07,"time":1528723800470},"close":{"price":49.63,"time":1528747200378}},"RDCM":{"open":{"price":20.6,"time":1528723800766},"close":{"price":20.85,"time":1528747200342}},"AMEH":{"open":{"price":14.75,"time":1528723800269},"close":{"price":15.74,"time":1528747200250}},"SIEB":{"open":{"price":7.51,"time":1528723800443},"close":{"price":7.94,"time":1528747200282}},"CUB":{"open":{"price":70.6,"time":1528723800167},"close":{"price":69.05,"time":1528747320807}},"VETS":{"open":{"price":26,"time":1528211207735},"close":{"price":26,"time":1528228800199}},"VKI":{"open":{"price":10.68,"time":1528723800014},"close":{"price":10.66,"time":1528747200030}},"MUE":{"open":{"price":12.21,"time":1528723800505},"close":{"price":12.26,"time":1528747321085}},"CAMP":{"open":{"price":21.76,"time":1528723800412},"close":{"price":22.01,"time":1528747200199}},"SNY":{"open":{"price":39.15,"time":1528723800704},"close":{"price":39.28,"time":1528747316671}},"LCAHW":{"open":{"price":0.79,"time":1528743204432},"close":{"price":0.79,"time":1528747200258}},"XOMA":{"open":{"price":21.6,"time":1528723800325},"close":{"price":21.41,"time":1528747200232}},"TPC":{"open":{"price":20.2,"time":1528723800754},"close":{"price":19.85,"time":1528747323123}},"KBWY":{"open":{"price":34.37,"time":1528723800239},"close":{"price":34.5,"time":1528747200167}},"ATVI":{"open":{"price":74.25,"time":1528723800661},"close":{"price":75,"time":1528747200340}},"SWZ":{"open":{"price":12.35,"time":1528723800705},"close":{"price":12.35,"time":1528747322454}},"PRH":{"open":{"price":25.59,"time":1528723800608},"close":{"price":25.6,"time":1528747323515}},"SAN":{"open":{"price":5.62,"time":1528723800655},"close":{"price":5.73,"time":1528747320376}},"HTZ":{"open":{"price":16,"time":1528723800252},"close":{"price":16.9,"time":1528747299762}},"PWC":{"open":{"price":104.02,"time":1528729941083},"close":{"price":104.231,"time":1528747200196}},"AEY":{"open":{"price":1.33,"time":1528723800276},"close":{"price":1.31,"time":1528747200363}},"NYMT":{"open":{"price":6.16,"time":1528723800535},"close":{"price":6.16,"time":1528747200178}},"PHH":{"open":{"price":10.86,"time":1528723809678},"close":{"price":10.83,"time":1528747314215}},"GPAQ":{"open":{"price":9.74,"time":1528221699323},"close":{"price":9.72,"time":1528228800261}},"SCACW":{"open":{"price":1.1,"time":1528469388324},"close":{"price":1.1,"time":1528488000161}},"IBDL":{"open":{"price":25,"time":1528723800133},"close":{"price":25.01,"time":1528747200268}},"JBGS":{"open":{"price":38.15,"time":1528723800407},"close":{"price":37.95,"time":1528747323274}},"ETX":{"open":{"price":19.3,"time":1528723809265},"close":{"price":19.25,"time":1528747321553}},"EKAR":{"open":{"price":26.04,"time":1528464600096},"close":{"price":26.153,"time":1528747200211}},"FLQG":{"open":{"price":30.99,"time":1528725304942},"close":{"price":30.976,"time":1528747200158}},"COLM":{"open":{"price":92.45,"time":1528723800481},"close":{"price":92.01,"time":1528747200185}},"CTO":{"open":{"price":61,"time":1528723800025},"close":{"price":60.16,"time":1528747200044}},"IRM":{"open":{"price":34.61,"time":1528723800306},"close":{"price":34.64,"time":1528747380101}},"JPC":{"open":{"price":9.88,"time":1528723800503},"close":{"price":9.91,"time":1528747323570}},"GIL":{"open":{"price":28.92,"time":1528723800405},"close":{"price":28.84,"time":1528747321290}},"TEP":{"open":{"price":43.74,"time":1528723800806},"close":{"price":46.04,"time":1528747325587}},"SQBG":{"open":{"price":1.97,"time":1528723800694},"close":{"price":1.87,"time":1528747200161}},"EMO":{"open":{"price":11.3,"time":1528723809263},"close":{"price":11.49,"time":1528747321553}},"UGLD":{"open":{"price":10.53,"time":1528723800281},"close":{"price":10.56,"time":1528747200417}},"NAZ":{"open":{"price":12.86,"time":1528723800558},"close":{"price":12.78,"time":1528747321087}},"LSCC":{"open":{"price":6,"time":1528723800591},"close":{"price":6.14,"time":1528747200466}},"FNDC":{"open":{"price":36.32,"time":1528723800122},"close":{"price":36.43,"time":1528747200256}},"SJR":{"open":{"price":20.79,"time":1528723800703},"close":{"price":20.88,"time":1528747323510}},"MITT":{"open":{"price":19.01,"time":1528723800651},"close":{"price":19.05,"time":1528747323592}},"NIB":{"open":{"price":28,"time":1528723800103},"close":{"price":28.41,"time":1528747200302}},"EXG":{"open":{"price":9.47,"time":1528723800153},"close":{"price":9.51,"time":1528747320052}},"IXJ":{"open":{"price":57.51,"time":1528723800143},"close":{"price":57.59,"time":1528747200231}},"CBAY":{"open":{"price":13,"time":1528723800544},"close":{"price":12.38,"time":1528747200173}},"IIF":{"open":{"price":29.72,"time":1528723800506},"close":{"price":29.87,"time":1528747321383}},"WAT":{"open":{"price":205.4,"time":1528723800853},"close":{"price":206.66,"time":1528747406244}},"DDR-J":{"open":{"price":23.36,"time":1528119018082},"close":{"price":23.55,"time":1528747321275}},"SNH":{"open":{"price":17.57,"time":1528723800598},"close":{"price":17.59,"time":1528747200486}},"CLF":{"open":{"price":8.52,"time":1528723809168},"close":{"price":8.72,"time":1528747235367}},"GRNB":{"open":{"price":25.99,"time":1528723800113},"close":{"price":26.01,"time":1528747200150}},"LEN.B":{"open":{"price":43.13,"time":1528723809411},"close":{"price":42.78,"time":1528747323381}},"PZZA":{"open":{"price":51.96,"time":1528723800488},"close":{"price":52.17,"time":1528747200177}},"GSBC":{"open":{"price":59.15,"time":1528723800624},"close":{"price":58.25,"time":1528747200487}},"UNT":{"open":{"price":21.91,"time":1528723809956},"close":{"price":22.94,"time":1528747321749}},"FXA":{"open":{"price":76.09,"time":1528723800108},"close":{"price":76.1,"time":1528747200256}},"KSM":{"open":{"price":10.9,"time":1528723800403},"close":{"price":10.9,"time":1528747320944}},"PBUS":{"open":{"price":28.06,"time":1528723800003},"close":{"price":28.21,"time":1528747200000}},"PRTS":{"open":{"price":1.61,"time":1528723800202},"close":{"price":1.6,"time":1528747200164}},"BBF":{"open":{"price":13.08,"time":1528723800066},"close":{"price":13.09,"time":1528747320713}},"AVGR":{"open":{"price":1.69,"time":1528723800217},"close":{"price":1.79,"time":1528747200268}},"AFC":{"open":{"price":25.71,"time":1528119001002},"close":{"price":26.11,"time":1528747320893}},"RJF":{"open":{"price":100.83,"time":1528723800613},"close":{"price":99.69,"time":1528747322446}},"USOU":{"open":{"price":53.53,"time":1528723800123},"close":{"price":55.78,"time":1528747200221}},"ARI":{"open":{"price":18.85,"time":1528723800054},"close":{"price":18.89,"time":1528747230124}},"UCTT":{"open":{"price":17.76,"time":1528723800587},"close":{"price":17.37,"time":1528747200323}},"CUBI-F":{"open":{"price":25.74,"time":1527687000153},"close":{"price":25.8,"time":1528747325298}},"IAGG":{"open":{"price":52.28,"time":1528723800000},"close":{"price":52.25,"time":1528747200000}},"RFCI":{"open":{"price":23.93,"time":1528746634978},"close":{"price":23.913,"time":1528747200113}},"XHR":{"open":{"price":25.08,"time":1528723800908},"close":{"price":24.94,"time":1528747325710}},"IDXX":{"open":{"price":219.72,"time":1528723800796},"close":{"price":221.07,"time":1528747200269}},"MAR":{"open":{"price":138.04,"time":1528723800233},"close":{"price":139.14,"time":1528747200227}},"ALLY":{"open":{"price":26.72,"time":1528723800053},"close":{"price":26.71,"time":1528747321153}},"TUES":{"open":{"price":2.85,"time":1528723800480},"close":{"price":2.95,"time":1528747200245}},"BXP":{"open":{"price":122.91,"time":1528723809129},"close":{"price":122.31,"time":1528747323155}},"WEN":{"open":{"price":17.78,"time":1528723800654},"close":{"price":17.79,"time":1528747200447}},"NL":{"open":{"price":9.65,"time":1528464600455},"close":{"price":9.65,"time":1528747323089}},"RUTH":{"open":{"price":27.4,"time":1528723800734},"close":{"price":27.1,"time":1528747200188}},"BAB":{"open":{"price":29.46,"time":1528723800138},"close":{"price":29.45,"time":1528747200359}},"TIPT":{"open":{"price":6.5,"time":1528723800539},"close":{"price":6.55,"time":1528747200157}},"LNGR":{"open":{"price":20.72,"time":1528724443407},"close":{"price":20.72,"time":1528747200280}},"RCS":{"open":{"price":9.68,"time":1528723800655},"close":{"price":9.62,"time":1528747359883}},"WTIU":{"open":{"price":28.93,"time":1528723800123},"close":{"price":30.217,"time":1528747200209}},"EZA":{"open":{"price":61.35,"time":1528723800071},"close":{"price":61.19,"time":1528747200303}},"GPC":{"open":{"price":94.61,"time":1528723800258},"close":{"price":95.32,"time":1528747323309}},"ZIONW":{"open":{"price":24.62,"time":1528728602266},"close":{"price":24.05,"time":1528747200327}},"SNSS":{"open":{"price":2.47,"time":1528723800594},"close":{"price":2.43,"time":1528747200344}},"CLNS-H":{"open":{"price":23.02,"time":1528205400351},"close":{"price":22.95,"time":1528747381939}},"GOOG":{"open":{"price":1118.6,"time":1528723800645},"close":{"price":1129.99,"time":1528747200419}},"BUYN":{"open":{"price":27.79,"time":1528379044303},"close":{"price":28.003,"time":1528747200154}},"PETQ":{"open":{"price":20.95,"time":1528723800487},"close":{"price":21.14,"time":1528747200339}},"ARMK":{"open":{"price":38.98,"time":1528723801004},"close":{"price":38.84,"time":1528747411078}},"MGEN":{"open":{"price":7.4,"time":1528723800576},"close":{"price":7.42,"time":1528747200441}},"OLO":{"open":{"price":5.92,"time":1528723800102},"close":{"price":6.025,"time":1528747200188}},"NXST":{"open":{"price":70.7,"time":1528723800461},"close":{"price":72.8,"time":1528747200172}},"FRA":{"open":{"price":14.15,"time":1528723800250},"close":{"price":14.08,"time":1528747409422}},"FLQE":{"open":{"price":31.96,"time":1528723800147},"close":{"price":31.877,"time":1528747200150}},"BXMT":{"open":{"price":31.74,"time":1528723809119},"close":{"price":31.73,"time":1528747323114}},"YEXT":{"open":{"price":17.8,"time":1528723800853},"close":{"price":18.44,"time":1528747321741}},"UTF":{"open":{"price":22.54,"time":1528723800909},"close":{"price":22.8,"time":1528747321523}},"FLQH":{"open":{"price":25.51,"time":1528380691748},"close":{"price":25.57,"time":1528747200129}},"CROP":{"open":{"price":34.21,"time":1528723800137},"close":{"price":34.203,"time":1528747200211}},"AREX":{"open":{"price":2.6,"time":1528723800613},"close":{"price":2.62,"time":1528747200450}},"JBL":{"open":{"price":29.37,"time":1528723800454},"close":{"price":29.52,"time":1528747459719}},"PSA-Z":{"open":{"price":26.5,"time":1528723800712},"close":{"price":26.48,"time":1528747321519}},"NTAP":{"open":{"price":74.35,"time":1528723800581},"close":{"price":75.59,"time":1528747200430}},"THQ":{"open":{"price":17.21,"time":1528723800861},"close":{"price":17.33,"time":1528747321519}},"GRBK":{"open":{"price":11.95,"time":1528723800586},"close":{"price":12.1,"time":1528747200185}},"CLPS":{"open":{"price":5.2,"time":1528723800386},"close":{"price":5.12,"time":1528747200381}},"WMC":{"open":{"price":10.77,"time":1528723800752},"close":{"price":10.83,"time":1528747262339}},"MGM":{"open":{"price":30.9,"time":1528723800519},"close":{"price":31.59,"time":1528747213073}},"TALO":{"open":{"price":31.56,"time":1528723822962},"close":{"price":32.1,"time":1528747334218}},"TCF":{"open":{"price":27.25,"time":1528723855818},"close":{"price":26.81,"time":1528747440436}},"TDA":{"open":{"price":24.59,"time":1528291800854},"close":{"price":24.75,"time":1528747321530}},"DARE":{"open":{"price":1.45,"time":1528723800593},"close":{"price":1.48,"time":1528747200279}},"UPRO":{"open":{"price":50.29,"time":1528723800096},"close":{"price":50.36,"time":1528747200489}},"HMY":{"open":{"price":1.58,"time":1528723832303},"close":{"price":1.59,"time":1528747328783}},"FBIO":{"open":{"price":3.31,"time":1528723800745},"close":{"price":3.31,"time":1528747200482}},"FGB":{"open":{"price":6.1,"time":1528723800255},"close":{"price":6.1,"time":1528747320857}},"PMPT":{"open":{"price":26.98,"time":1528205400567},"close":{"price":26.98,"time":1528228800348}},"LANC":{"open":{"price":130.66,"time":1528723800660},"close":{"price":132.23,"time":1528747200298}},"FXL":{"open":{"price":58.65,"time":1528723800075},"close":{"price":58.57,"time":1528747200260}},"ONEY":{"open":{"price":72.78,"time":1528723800123},"close":{"price":72.392,"time":1528747200199}},"AZUL":{"open":{"price":19.26,"time":1528723801008},"close":{"price":19.5,"time":1528747254384}},"BSCQ":{"open":{"price":18.69,"time":1528723800098},"close":{"price":18.689,"time":1528747200204}},"GSEU":{"open":{"price":31.97,"time":1528723800083},"close":{"price":32.092,"time":1528747200159}},"ERIE":{"open":{"price":117.47,"time":1528723800679},"close":{"price":118.86,"time":1528747200433}},"ZBH":{"open":{"price":114.42,"time":1528723800921},"close":{"price":114.21,"time":1528747364852}},"XUSA":{"open":{"price":29.5,"time":1528723800000},"close":{"price":29.5,"time":1528747200000}},"KEY":{"open":{"price":20.56,"time":1528723809376},"close":{"price":20.56,"time":1528747250590}},"GEK*":{"open":{"price":25.03,"time":1527600749777},"close":{"price":25.05,"time":1527624121343}},"PSCU":{"open":{"price":52.2,"time":1528723800146},"close":{"price":51.65,"time":1528747200204}},"MGRC":{"open":{"price":66.98,"time":1528723800471},"close":{"price":66.4,"time":1528747200161}},"PER":{"open":{"price":2.45,"time":1528723800553},"close":{"price":2.5,"time":1528747362590}},"LQ":{"open":{"price":20.66,"time":1527687000453},"close":{"price":21.62,"time":1527710548767}},"TRS":{"open":{"price":30,"time":1528723800746},"close":{"price":30.25,"time":1528747200159}},"BCV":{"open":{"price":22.21,"time":1528723800031},"close":{"price":22.15,"time":1528747200051}},"GSS":{"open":{"price":0.681,"time":1528723800027},"close":{"price":0.6869,"time":1528747200077}},"OXM":{"open":{"price":91.05,"time":1528723800656},"close":{"price":90.07,"time":1528747321523}},"MTDR":{"open":{"price":25.88,"time":1528723800504},"close":{"price":25.91,"time":1528747325370}},"GURU":{"open":{"price":31.95,"time":1528723800146},"close":{"price":31.98,"time":1528747200209}},"VSM":{"open":{"price":40.85,"time":1528723809994},"close":{"price":40.61,"time":1528747321751}},"SBUX":{"open":{"price":56.61,"time":1528723800760},"close":{"price":56.48,"time":1528747200283}},"HAE":{"open":{"price":94.09,"time":1528723800303},"close":{"price":93.47,"time":1528747324353}},"GGP-A":{"open":{"price":24.06,"time":1528723809343},"close":{"price":24.07,"time":1528747321477}},"HJPX":{"open":{"price":30.41,"time":1528723800122},"close":{"price":30.446,"time":1528747200199}},"AMPH":{"open":{"price":16.65,"time":1528723800280},"close":{"price":16.59,"time":1528747200316}},"PLT":{"open":{"price":74.51,"time":1528723809523},"close":{"price":74.18,"time":1528747323432}},"AADR":{"open":{"price":59.78,"time":1528723800137},"close":{"price":59.3,"time":1528747200252}},"GLPI":{"open":{"price":35.35,"time":1528723800037},"close":{"price":35.1,"time":1528747200193}},"RIF":{"open":{"price":18.07,"time":1528723800012},"close":{"price":18.12,"time":1528747200029}},"STL":{"open":{"price":25.35,"time":1528723800806},"close":{"price":24.85,"time":1528747299193}},"GAIN":{"open":{"price":11.7,"time":1528723800152},"close":{"price":11.75,"time":1528747200261}},"CURO":{"open":{"price":23.24,"time":1528723880405},"close":{"price":22.94,"time":1528747321251}},"TSRI":{"open":{"price":4.6,"time":1528723800647},"close":{"price":4.6,"time":1528747200401}},"SHOP":{"open":{"price":163.2,"time":1528723800659},"close":{"price":160.24,"time":1528747323415}},"LAKE":{"open":{"price":14.4,"time":1528723800669},"close":{"price":14.35,"time":1528747200475}},"POR":{"open":{"price":40.24,"time":1528723800708},"close":{"price":39.64,"time":1528747321527}},"ASGN":{"open":{"price":80.77,"time":1528723800067},"close":{"price":80.87,"time":1528747321029}},"VRTX":{"open":{"price":150.67,"time":1528723800398},"close":{"price":148.63,"time":1528747200381}},"CATY":{"open":{"price":43.79,"time":1528723800470},"close":{"price":42.78,"time":1528747200344}},"SHY":{"open":{"price":83.23,"time":1528723800154},"close":{"price":83.25,"time":1528747200003}},"SPYB":{"open":{"price":64.6,"time":1528723800106},"close":{"price":65.071,"time":1528747200165}},"ORIT":{"open":{"price":16.6,"time":1528723800406},"close":{"price":16.5,"time":1528747200211}},"TTM":{"open":{"price":22.73,"time":1528723800804},"close":{"price":22.77,"time":1528747320466}},"SDYL":{"open":{"price":81.5,"time":1528464681411},"close":{"price":82.491,"time":1528747200139}},"CBD":{"open":{"price":20.27,"time":1528723800112},"close":{"price":20.72,"time":1528747325091}},"CTW":{"open":{"price":25.65,"time":1528723809252},"close":{"price":25.69,"time":1528747321124}},"OMF":{"open":{"price":33.46,"time":1528723800659},"close":{"price":33.24,"time":1528747325527}},"CDXC":{"open":{"price":3.82,"time":1528723800631},"close":{"price":3.82,"time":1528747200455}},"NTC":{"open":{"price":11.69,"time":1528464600552},"close":{"price":11.74,"time":1528747320289}},"TPHS":{"open":{"price":6.95,"time":1528723800019},"close":{"price":6.85,"time":1528747200021}},"TIP":{"open":{"price":111.73,"time":1528723800109},"close":{"price":111.91,"time":1528747200444}},"GRA":{"open":{"price":74.18,"time":1528723800251},"close":{"price":74.01,"time":1528747323136}},"MELI":{"open":{"price":288.28,"time":1528723800512},"close":{"price":297.73,"time":1528747200472}},"DGP":{"open":{"price":24.43,"time":1528723800111},"close":{"price":24.52,"time":1528747200229}},"BRG":{"open":{"price":9.04,"time":1528723800029},"close":{"price":9.07,"time":1528747200070}},"NTR":{"open":{"price":52.46,"time":1528723800617},"close":{"price":52.73,"time":1528747321428}},"IAC":{"open":{"price":159.6,"time":1528723800394},"close":{"price":157.55,"time":1528747200175}},"DVEM":{"open":{"price":33.27,"time":1528723800000},"close":{"price":33.185,"time":1528747200000}},"QGEN":{"open":{"price":36.53,"time":1528723800604},"close":{"price":37.15,"time":1528747508912}},"CBMG":{"open":{"price":18.2,"time":1528723800527},"close":{"price":18.05,"time":1528747200220}},"WU":{"open":{"price":20.82,"time":1528723800804},"close":{"price":20.89,"time":1528747534809}},"NEXA":{"open":{"price":15.92,"time":1528723800652},"close":{"price":15.75,"time":1528747322467}},"NCS":{"open":{"price":23.15,"time":1528723800603},"close":{"price":22.5,"time":1528747325430}},"NNA":{"open":{"price":0.71,"time":1528723800651},"close":{"price":0.731,"time":1528747322467}},"NX":{"open":{"price":18.9,"time":1528723800654},"close":{"price":19.35,"time":1528747321522}},"MSCC":{"open":{"price":68.74,"time":1527255000748},"close":{"price":68.74,"time":1527278400398}},"DLS":{"open":{"price":76.99,"time":1528723800148},"close":{"price":77.15,"time":1528747200300}},"INDB":{"open":{"price":83.15,"time":1528723800521},"close":{"price":82,"time":1528747200382}},"COT":{"open":{"price":16,"time":1528723800153},"close":{"price":16.13,"time":1528747321319}},"IHD":{"open":{"price":8.64,"time":1528723800505},"close":{"price":8.67,"time":1528747321383}},"PLX":{"open":{"price":0.46,"time":1528723800014},"close":{"price":0.465,"time":1528747200044}},"REG":{"open":{"price":59.53,"time":1528723809569},"close":{"price":59.32,"time":1528747323553}},"HTBK":{"open":{"price":17.93,"time":1528723800236},"close":{"price":17.85,"time":1528747200261}},"NTEC":{"open":{"price":4.55,"time":1528723800164},"close":{"price":4.475,"time":1528747200419}},"ASCMA":{"open":{"price":2.17,"time":1528723800624},"close":{"price":2.22,"time":1528747200477}},"MS-E":{"open":{"price":28.76,"time":1528723800651},"close":{"price":28.7,"time":1528747321108}},"GWB":{"open":{"price":45.27,"time":1528723800157},"close":{"price":44.49,"time":1528747322196}},"TA":{"open":{"price":3.55,"time":1528723800377},"close":{"price":3.55,"time":1528747200314}},"WFC-P":{"open":{"price":24.83,"time":1528723800852},"close":{"price":24.78,"time":1528747320501}},"SFS":{"open":{"price":4.5,"time":1528723809883},"close":{"price":4.6,"time":1528747321736}},"EDGE":{"open":{"price":0.98,"time":1528723800596},"close":{"price":0.9642,"time":1528747200409}},"DRV":{"open":{"price":10.55,"time":1528723800103},"close":{"price":10.55,"time":1528747200276}},"VXRT":{"open":{"price":3.58,"time":1528723800435},"close":{"price":3.45,"time":1528747200300}},"WVVIP":{"open":{"price":4.45,"time":1528746008153},"close":{"price":4.45,"time":1528747200459}},"TAIT":{"open":{"price":1.66,"time":1528723800261},"close":{"price":1.68,"time":1528747200199}},"SYNA":{"open":{"price":47.55,"time":1528723800711},"close":{"price":48.29,"time":1528747200383}},"GATX":{"open":{"price":72.2,"time":1528723809342},"close":{"price":72.41,"time":1528747249004}},"ZG":{"open":{"price":62.56,"time":1528723800189},"close":{"price":62.35,"time":1528747200301}},"CFR-A":{"open":{"price":25.22,"time":1528464600160},"close":{"price":25.14,"time":1528747325240}},"NVS":{"open":{"price":75.12,"time":1528723800556},"close":{"price":75.8,"time":1528747325410}},"KEYS":{"open":{"price":60.98,"time":1528723800452},"close":{"price":61.69,"time":1528747321368}},"DPZ":{"open":{"price":269.5,"time":1528723800256},"close":{"price":269.77,"time":1528747321250}},"IIVI":{"open":{"price":47.95,"time":1528723800388},"close":{"price":48.1,"time":1528747200206}},"LABL":{"open":{"price":69.95,"time":1528723800486},"close":{"price":70.95,"time":1528747200391}},"BLMN":{"open":{"price":21.47,"time":1528723800041},"close":{"price":21.62,"time":1528747200380}},"BLL":{"open":{"price":37.58,"time":1528723809355},"close":{"price":37.81,"time":1528747270041}},"REK":{"open":{"price":16.1,"time":1528723800112},"close":{"price":16.005,"time":1528747200214}},"SUI":{"open":{"price":96.88,"time":1528723809712},"close":{"price":96.18,"time":1528747323702}},"SOXS":{"open":{"price":9.41,"time":1528723800116},"close":{"price":9.43,"time":1528747200407}},"SKF":{"open":{"price":19.26,"time":1528723800110},"close":{"price":19.419,"time":1528747200278}},"ACBI":{"open":{"price":20.6,"time":1528723800537},"close":{"price":20.85,"time":1528747200437}},"FIVE":{"open":{"price":101.22,"time":1528723800469},"close":{"price":101.24,"time":1528747200361}},"AOI":{"open":{"price":18.65,"time":1528723801001},"close":{"price":17.75,"time":1528747321021}},"SNA":{"open":{"price":157.08,"time":1528723809895},"close":{"price":157.89,"time":1528747241866}},"EAI":{"open":{"price":24.6,"time":1528723800308},"close":{"price":24.55,"time":1528747321255}},"VFQY":{"open":{"price":83.48,"time":1528723800000},"close":{"price":83.51,"time":1528747200000}},"RCKT":{"open":{"price":22,"time":1528723800745},"close":{"price":21.08,"time":1528747200416}},"MXDE":{"open":{"price":25.27,"time":1528311664536},"close":{"price":25.01,"time":1528747200170}},"SPTS":{"open":{"price":29.51,"time":1528723800139},"close":{"price":29.51,"time":1528747200238}},"MLTI":{"open":{"price":27.3,"time":1528464600062},"close":{"price":28.07,"time":1528747200113}},"FLQM":{"open":{"price":29.11,"time":1528723800000},"close":{"price":29.11,"time":1528747200000}},"WYN":{"open":{"price":110.74,"time":1527773411277},"close":{"price":108.44,"time":1527796836608}},"NKG":{"open":{"price":11.3,"time":1528723800554},"close":{"price":11.29,"time":1528747321089}},"FPF":{"open":{"price":21.73,"time":1528723809318},"close":{"price":21.64,"time":1528747321559}},"AERI":{"open":{"price":63.05,"time":1528723800305},"close":{"price":63.6,"time":1528747200415}},"CETV":{"open":{"price":3.95,"time":1528723800308},"close":{"price":3.95,"time":1528747200352}},"FN":{"open":{"price":36.95,"time":1528723800355},"close":{"price":37.59,"time":1528747325252}},"GFN":{"open":{"price":10.6,"time":1528723800499},"close":{"price":11.35,"time":1528747200166}},"MATX":{"open":{"price":35.91,"time":1528723809523},"close":{"price":36.84,"time":1528747321352}},"XSPA":{"open":{"price":0.401,"time":1528723800332},"close":{"price":0.412,"time":1528747200233}},"CB":{"open":{"price":133.6,"time":1528723857695},"close":{"price":133,"time":1528747215514}},"BEN":{"open":{"price":34.5,"time":1528723800106},"close":{"price":34.3,"time":1528747308747}},"ALTR":{"open":{"price":35.99,"time":1528723800664},"close":{"price":35.75,"time":1528747200175}},"NEP":{"open":{"price":44.21,"time":1528723863827},"close":{"price":43.64,"time":1528747321478}},"VFH":{"open":{"price":71.5,"time":1528723800127},"close":{"price":71.2,"time":1528747200492}},"PRF":{"open":{"price":115.83,"time":1528723800073},"close":{"price":116.01,"time":1528747200307}},"EQC-D":{"open":{"price":25.66,"time":1528723800453},"close":{"price":25.66,"time":1528747381942}},"FNKO":{"open":{"price":12.1,"time":1528723800720},"close":{"price":11.92,"time":1528747200274}},"BDRY":{"open":{"price":21.92,"time":1528723800100},"close":{"price":21.925,"time":1528747200172}},"RFI":{"open":{"price":12.57,"time":1528723800753},"close":{"price":12.55,"time":1528747321490}},"BOJA":{"open":{"price":14.85,"time":1528723800462},"close":{"price":14.4,"time":1528747200436}},"IBKCP":{"open":{"price":27.41,"time":1528723800301},"close":{"price":27.41,"time":1528747200383}},"JYNT":{"open":{"price":7.52,"time":1528723800705},"close":{"price":7.45,"time":1528747200209}},"MSBF":{"open":{"price":21.05,"time":1528723800357},"close":{"price":21,"time":1528747200284}},"SGOC":{"open":{"price":1.22,"time":1528723800360},"close":{"price":1.19,"time":1528747200418}},"BATRA":{"open":{"price":25.5,"time":1528723800415},"close":{"price":25.64,"time":1528747200286}},"IEA":{"open":{"price":9.11,"time":1528723800373},"close":{"price":9.24,"time":1528747200332}},"NUM":{"open":{"price":12.71,"time":1528723800604},"close":{"price":12.7,"time":1528747321107}},"SOFO":{"open":{"price":2.26,"time":1528723800443},"close":{"price":2.24,"time":1528747200463}},"CANE":{"open":{"price":7.78,"time":1528723800120},"close":{"price":7.81,"time":1528747200315}},"PSCI":{"open":{"price":70.08,"time":1528723800485},"close":{"price":69.96,"time":1528747200260}},"HES-A":{"open":{"price":69.85,"time":1528723800504},"close":{"price":69.89,"time":1528747321337}},"PACB":{"open":{"price":2.98,"time":1528723800177},"close":{"price":3.17,"time":1528747200186}},"TECL":{"open":{"price":146.68,"time":1528723800102},"close":{"price":147.73,"time":1528747200417}},"ANH-A":{"open":{"price":26.26,"time":1528723800056},"close":{"price":26.26,"time":1528747325143}},"PEZ":{"open":{"price":56.57,"time":1528723800707},"close":{"price":56.15,"time":1528747200274}},"CNACW":{"open":{"price":0.25,"time":1528396127938},"close":{"price":0.25,"time":1528401600265}},"AGLE":{"open":{"price":10.5,"time":1528723800685},"close":{"price":9.99,"time":1528747200367}},"CMC":{"open":{"price":24.47,"time":1528723800053},"close":{"price":24.44,"time":1528747324138}},"VRML":{"open":{"price":1.04,"time":1528723800575},"close":{"price":0.996,"time":1528747200304}},"ICVT":{"open":{"price":59.09,"time":1528723800004},"close":{"price":59.219,"time":1528747200000}},"CVRR":{"open":{"price":24.1,"time":1528723800102},"close":{"price":23.95,"time":1528747494849}},"CEVA":{"open":{"price":33.9,"time":1528723800467},"close":{"price":33.85,"time":1528747200249}},"FMC":{"open":{"price":88.72,"time":1528723800205},"close":{"price":88.89,"time":1528747232599}},"BOOT":{"open":{"price":23.49,"time":1528723800053},"close":{"price":23.26,"time":1528747323060}},"GNPX":{"open":{"price":10.27,"time":1528723800504},"close":{"price":9.67,"time":1528747200446}},"HAP":{"open":{"price":38.29,"time":1528723800126},"close":{"price":38.36,"time":1528747200191}},"NAD":{"open":{"price":13.25,"time":1528723800558},"close":{"price":13.27,"time":1528747321086}},"EWX":{"open":{"price":50.85,"time":1528723800114},"close":{"price":50.91,"time":1528747200285}},"MRIN":{"open":{"price":5.7,"time":1528723800602},"close":{"price":5.95,"time":1528747321869}},"ZIOP":{"open":{"price":4.25,"time":1528723800346},"close":{"price":4.37,"time":1528747200442}},"UG":{"open":{"price":18.7,"time":1528723800551},"close":{"price":19,"time":1528747200249}},"RPUT":{"open":{"price":25.555,"time":1528723800003},"close":{"price":25.555,"time":1528747200000}},"ORCL":{"open":{"price":48.1,"time":1528723800605},"close":{"price":48.19,"time":1528747275412}},"AINC":{"open":{"price":74.01,"time":1528723800026},"close":{"price":74.25,"time":1528747200038}},"GGG":{"open":{"price":47.98,"time":1528723800405},"close":{"price":47.53,"time":1528747325276}},"VRTU":{"open":{"price":51.92,"time":1528723800774},"close":{"price":52.43,"time":1528747200439}},"NKX":{"open":{"price":13.57,"time":1528723800555},"close":{"price":13.59,"time":1528747321090}},"XMPT":{"open":{"price":25.17,"time":1528723800097},"close":{"price":25.21,"time":1528747200263}},"ZEUS":{"open":{"price":23.15,"time":1528723800783},"close":{"price":23.24,"time":1528747200462}},"QUOT":{"open":{"price":13.5,"time":1528723800753},"close":{"price":13.4,"time":1528747321244}},"AWK":{"open":{"price":79.14,"time":1528723809146},"close":{"price":78.35,"time":1528747321100}},"SSTI":{"open":{"price":37.02,"time":1528723800385},"close":{"price":35.72,"time":1528747200171}},"ERIC":{"open":{"price":7.21,"time":1528723800583},"close":{"price":7.28,"time":1528747200265}},"TRTX":{"open":{"price":20.73,"time":1528723800903},"close":{"price":20.65,"time":1528747396032}},"HMNY":{"open":{"price":0.38,"time":1528723800616},"close":{"price":0.3754,"time":1528747200258}},"NTB":{"open":{"price":47.14,"time":1528723800552},"close":{"price":47.36,"time":1528747449720}},"DGRS":{"open":{"price":37.04,"time":1528723800493},"close":{"price":37.24,"time":1528747200405}},"CHMA":{"open":{"price":1.5,"time":1528723800579},"close":{"price":1.45,"time":1528747200185}},"TMCXW":{"open":{"price":0.41,"time":1528724499213},"close":{"price":0.41,"time":1528747200215}},"EVK":{"open":{"price":3.9,"time":1528464600662},"close":{"price":3.95,"time":1528488000235}},"CLNE":{"open":{"price":2.98,"time":1528723800362},"close":{"price":2.99,"time":1528747200278}},"HPR":{"open":{"price":6.6,"time":1528723800353},"close":{"price":6.67,"time":1528747324396}},"NAO":{"open":{"price":1.12,"time":1528723800451},"close":{"price":1.13,"time":1528747375039}},"ECPG":{"open":{"price":38.8,"time":1528723800637},"close":{"price":38.85,"time":1528747200286}},"CRIS":{"open":{"price":2.29,"time":1528723800588},"close":{"price":2.36,"time":1528747200265}},"ITE":{"open":{"price":58.35,"time":1528723800096},"close":{"price":58.365,"time":1528747200199}},"RELX":{"open":{"price":22.93,"time":1528723809762},"close":{"price":23.04,"time":1528747323449}},"GLPG":{"open":{"price":101.95,"time":1528723800383},"close":{"price":101.84,"time":1528747200469}},"SMLL":{"open":{"price":59.24,"time":1528723800140},"close":{"price":59.325,"time":1528747200195}},"PSMB":{"open":{"price":13.63,"time":1528723800000},"close":{"price":13.65,"time":1528747200000}},"BKE":{"open":{"price":28.1,"time":1528723800203},"close":{"price":28.05,"time":1528747320938}},"EEA":{"open":{"price":9.5,"time":1528723800307},"close":{"price":9.64,"time":1528747321257}},"AIMC":{"open":{"price":45.05,"time":1528723800663},"close":{"price":44.6,"time":1528747200405}},"C":{"open":{"price":68.86,"time":1528723827222},"close":{"price":68.11,"time":1528747336718}},"EDOG":{"open":{"price":23.03,"time":1528723800099},"close":{"price":22.91,"time":1528747200209}},"EUFL":{"open":{"price":39.17,"time":1528740728049},"close":{"price":39.319,"time":1528747200167}},"EWGS":{"open":{"price":65.55,"time":1528723800004},"close":{"price":65.72,"time":1528747200000}},"DUKH":{"open":{"price":25.64,"time":1528723800417},"close":{"price":25.64,"time":1528747320980}},"MAS":{"open":{"price":38.85,"time":1528723800457},"close":{"price":38.71,"time":1528747479771}},"UNIT":{"open":{"price":22.54,"time":1528723800277},"close":{"price":22.47,"time":1528747200465}},"TEX":{"open":{"price":42.11,"time":1528723809778},"close":{"price":41.97,"time":1528747335788}},"NPO":{"open":{"price":74.94,"time":1528723809476},"close":{"price":75.46,"time":1528747323429}},"CNX":{"open":{"price":17.29,"time":1528723800156},"close":{"price":17.07,"time":1528747348946}},"ROAM":{"open":{"price":24.46,"time":1528723800140},"close":{"price":24.35,"time":1528747200164}},"NYCB-A":{"open":{"price":27.33,"time":1528723800652},"close":{"price":27.2,"time":1528747321110}},"MDXG":{"open":{"price":6.1,"time":1528723800439},"close":{"price":5.99,"time":1528747200370}},"AMJL":{"open":{"price":18.75,"time":1528723800138},"close":{"price":18.949,"time":1528747200228}},"GMRE":{"open":{"price":8.81,"time":1528723800351},"close":{"price":8.87,"time":1528747322563}},"SDP":{"open":{"price":28.3,"time":1528724430869},"close":{"price":28.467,"time":1528747200204}},"SMAR":{"open":{"price":27.8,"time":1528723800806},"close":{"price":27.11,"time":1528747482958}},"REXR-B":{"open":{"price":23.65,"time":1528205400703},"close":{"price":24.08,"time":1528747325622}},"VSAT":{"open":{"price":62.76,"time":1528723800393},"close":{"price":62.48,"time":1528747200344}},"MYC":{"open":{"price":13.41,"time":1528723800453},"close":{"price":13.44,"time":1528747320223}},"PCG-A":{"open":{"price":25.01,"time":1528723800015},"close":{"price":25.115,"time":1528747200024}},"ULBR":{"open":{"price":37.44,"time":1528726282776},"close":{"price":38.135,"time":1528747200176}},"MFA":{"open":{"price":7.84,"time":1528723809525},"close":{"price":7.88,"time":1528747321460}},"PES":{"open":{"price":5.15,"time":1528723833889},"close":{"price":5.15,"time":1528747224871}},"UCBA":{"open":{"price":27.85,"time":1528723800544},"close":{"price":27.5,"time":1528747200293}},"GLF":{"open":{"price":35.79,"time":1528723800022},"close":{"price":37.84,"time":1528747200045}},"QHC":{"open":{"price":4.58,"time":1528723800603},"close":{"price":4.87,"time":1528747231993}},"XIN":{"open":{"price":5,"time":1528723800952},"close":{"price":5.06,"time":1528747320537}},"ATH":{"open":{"price":46,"time":1528723800057},"close":{"price":46.22,"time":1528747323159}},"EVRG":{"open":{"price":51.02,"time":1528723973458},"close":{"price":51.57,"time":1528747501087}},"GWR":{"open":{"price":79.97,"time":1528723800305},"close":{"price":80.44,"time":1528747324351}},"ORLY":{"open":{"price":282.62,"time":1528723800216},"close":{"price":284.78,"time":1528747200487}},"ANW":{"open":{"price":1.06,"time":1528723801001},"close":{"price":0.99,"time":1528747322016}},"ITW":{"open":{"price":148.03,"time":1528723800505},"close":{"price":149.18,"time":1528747291119}},"BNED":{"open":{"price":6.58,"time":1528723800053},"close":{"price":6.59,"time":1528747323059}},"LNDC":{"open":{"price":14.25,"time":1528723800703},"close":{"price":14.2,"time":1528747200227}},"FNJN":{"open":{"price":2.93,"time":1528723800064},"close":{"price":2.92,"time":1528747200279}},"FANH":{"open":{"price":35,"time":1528723800426},"close":{"price":33.8,"time":1528747200267}},"INR":{"open":{"price":40.62,"time":1528389945229},"close":{"price":42.93,"time":1528747200140}},"SPVU":{"open":{"price":34.99,"time":1528723800093},"close":{"price":35.203,"time":1528747200131}},"BWP":{"open":{"price":10.49,"time":1528723800052},"close":{"price":10.45,"time":1528747325048}},"WSR":{"open":{"price":12.18,"time":1528723800906},"close":{"price":12.27,"time":1528747322651}},"UTI":{"open":{"price":3.17,"time":1528464600802},"close":{"price":3.05,"time":1528747411301}},"RMD":{"open":{"price":106.8,"time":1528723809630},"close":{"price":106.56,"time":1528747323694}},"DEUS":{"open":{"price":33,"time":1528736641242},"close":{"price":32.98,"time":1528747200207}},"MUJ":{"open":{"price":13.23,"time":1528723800451},"close":{"price":13.2,"time":1528747320222}},"TXRH":{"open":{"price":63.84,"time":1528723800348},"close":{"price":63.98,"time":1528747200171}},"SSG":{"open":{"price":14.32,"time":1528723800110},"close":{"price":14.374,"time":1528747200241}},"YUM":{"open":{"price":83.36,"time":1528723800853},"close":{"price":83.11,"time":1528747259242}},"EHIC":{"open":{"price":13.3,"time":1528723800254},"close":{"price":13.26,"time":1528747255884}},"AXS-E":{"open":{"price":24.83,"time":1528723800105},"close":{"price":24.95,"time":1528747320968}},"DNL":{"open":{"price":59.305,"time":1528723800143},"close":{"price":59.461,"time":1528747200240}},"CALA":{"open":{"price":5.1,"time":1528723800784},"close":{"price":4.9,"time":1528747200079}},"ALGN":{"open":{"price":345.28,"time":1528723800543},"close":{"price":348.44,"time":1528747200435}},"DYSL":{"open":{"price":1.45,"time":1528723800407},"close":{"price":1.47,"time":1528747200253}},"EMDV":{"open":{"price":58.11,"time":1528723800003},"close":{"price":57.94,"time":1528747200000}},"GSHTW":{"open":{"price":1.67,"time":1528481666366},"close":{"price":1.67,"time":1528488000456}},"XENT":{"open":{"price":40.8,"time":1528723800495},"close":{"price":42.05,"time":1528747200170}},"SLVO":{"open":{"price":7.68,"time":1528723800500},"close":{"price":7.79,"time":1528747200352}},"DTUL":{"open":{"price":57.38,"time":1527600600697},"close":{"price":58.48,"time":1527624000290}},"PPLN":{"open":{"price":18.47,"time":1528474468470},"close":{"price":18.875,"time":1528747200103}},"TNP-D":{"open":{"price":25,"time":1528723809917},"close":{"price":24.96,"time":1528749900040}},"NGLS-A":{"open":{"price":26.8,"time":1528464600555},"close":{"price":27.06,"time":1528747321435}},"SFE":{"open":{"price":13.2,"time":1528723800754},"close":{"price":13.3,"time":1528747321620}},"ARCM":{"open":{"price":100.22,"time":1528723800000},"close":{"price":100.22,"time":1528747200000}},"FDTS":{"open":{"price":44.39,"time":1528471297400},"close":{"price":44.45,"time":1528488000296}},"PSA-D":{"open":{"price":24.76,"time":1528723800657},"close":{"price":24.76,"time":1528747321488}},"BABA":{"open":{"price":206.5,"time":1528723801034},"close":{"price":205.7,"time":1528747247363}},"ITGR":{"open":{"price":65.9,"time":1528723800504},"close":{"price":65.35,"time":1528747322410}},"PSMC":{"open":{"price":12.72,"time":1528723800003},"close":{"price":12.72,"time":1528747200000}},"CTU":{"open":{"price":24.52,"time":1528723809251},"close":{"price":24.22,"time":1528747321266}},"MTECU":{"open":{"price":10.3,"time":1527775296061},"close":{"price":10.37,"time":1527796800556}},"JSYNU":{"open":{"price":9.01,"time":1527276952025},"close":{"price":9.01,"time":1527278400166}},"SEAC":{"open":{"price":3.05,"time":1528723800612},"close":{"price":3.09,"time":1528747200161}},"TOWN":{"open":{"price":33.3,"time":1528723800532},"close":{"price":32.85,"time":1528747200284}},"PFMT":{"open":{"price":2.22,"time":1528723800700},"close":{"price":2.2,"time":1528747200207}},"MTSI":{"open":{"price":24.75,"time":1528723800648},"close":{"price":25.37,"time":1528747200287}},"STCN":{"open":{"price":2.1,"time":1528723800184},"close":{"price":2.15,"time":1528747200386}},"ADS":{"open":{"price":223.06,"time":1528723801005},"close":{"price":222.19,"time":1528747320773}},"ECT":{"open":{"price":2.05,"time":1528723800253},"close":{"price":2.05,"time":1528747381934}},"QADB":{"open":{"price":42.13,"time":1528723800676},"close":{"price":42.65,"time":1528747200214}},"BRPAU":{"open":{"price":10.65,"time":1527859800752},"close":{"price":10.65,"time":1527883200454}},"ATHX":{"open":{"price":2.73,"time":1528723800472},"close":{"price":2.44,"time":1528747200437}},"KLIC":{"open":{"price":23.66,"time":1528723800308},"close":{"price":23.45,"time":1528747200224}},"GHG":{"open":{"price":22.5,"time":1528723800504},"close":{"price":23.74,"time":1528747468278}},"MTLS":{"open":{"price":12.76,"time":1528723800307},"close":{"price":12.73,"time":1528747200406}},"CGC":{"open":{"price":30,"time":1528723881608},"close":{"price":29.55,"time":1528747461382}},"TWLO":{"open":{"price":58.19,"time":1528723800760},"close":{"price":58.12,"time":1528747323616}},"BSJK":{"open":{"price":24.27,"time":1528723800138},"close":{"price":24.32,"time":1528747200287}},"TGA":{"open":{"price":2.39,"time":1528723800677},"close":{"price":2.37,"time":1528747200178}},"PCG-H":{"open":{"price":19.04,"time":1528723800013},"close":{"price":19.29,"time":1528747200027}},"UNP":{"open":{"price":144.33,"time":1528723809953},"close":{"price":146.11,"time":1528747319301}},"XOG":{"open":{"price":16.1,"time":1528723800607},"close":{"price":15.7,"time":1528747200296}},"NLY-C":{"open":{"price":25.36,"time":1528723809540},"close":{"price":25.28,"time":1528747321478}},"IBMG":{"open":{"price":25.4,"time":1528723800131},"close":{"price":25.415,"time":1528747200213}},"NSA":{"open":{"price":29.5,"time":1528723800752},"close":{"price":29.62,"time":1528747323784}},"VO":{"open":{"price":161.05,"time":1528723800092},"close":{"price":161.19,"time":1528747200467}},"ABR":{"open":{"price":9.57,"time":1528723801002},"close":{"price":9.76,"time":1528747320759}},"AVA":{"open":{"price":52.57,"time":1528723809084},"close":{"price":52.57,"time":1528747323063}},"UBNK":{"open":{"price":17.49,"time":1528723800580},"close":{"price":17.33,"time":1528747200238}},"PSCM":{"open":{"price":54.56,"time":1528723800687},"close":{"price":54.85,"time":1528747200273}},"NXEOU":{"open":{"price":9.05,"time":1527789336052},"close":{"price":9.69,"time":1527796800552}},"FFHG":{"open":{"price":28.95,"time":1528723800000},"close":{"price":29.08,"time":1528747200000}},"BEMO":{"open":{"price":35.11,"time":1528723800004},"close":{"price":35.273,"time":1528747200000}},"HON":{"open":{"price":151.92,"time":1528723843908},"close":{"price":151.87,"time":1528747260245}},"TSS":{"open":{"price":87.31,"time":1528723800762},"close":{"price":86.51,"time":1528747331968}},"DLBS":{"open":{"price":20.79,"time":1528723800731},"close":{"price":20.79,"time":1528747200371}},"BELFA":{"open":{"price":19.4,"time":1528723800227},"close":{"price":17.6,"time":1528747200473}},"RDIB":{"open":{"price":26.99,"time":1528723800428},"close":{"price":26.99,"time":1528747200305}},"ROM":{"open":{"price":110.07,"time":1528723800069},"close":{"price":110.31,"time":1528747200315}},"BIZD":{"open":{"price":16.93,"time":1528723800133},"close":{"price":16.895,"time":1528747200292}},"XSHD":{"open":{"price":25.565,"time":1528723800003},"close":{"price":25.66,"time":1528747200000}},"FATE":{"open":{"price":11.86,"time":1528723800181},"close":{"price":11.53,"time":1528747200001}},"WSKY":{"open":{"price":32.64,"time":1528723800141},"close":{"price":32.53,"time":1528747200251}},"IHDG":{"open":{"price":32.54,"time":1528723800138},"close":{"price":32.62,"time":1528747200251}},"NSIT":{"open":{"price":49.5,"time":1528723800401},"close":{"price":49.74,"time":1528747200182}},"DWTR":{"open":{"price":30.74,"time":1528723800631},"close":{"price":30.92,"time":1528747200285}},"USATP":{"open":{"price":26.31,"time":1528724775090},"close":{"price":26.3,"time":1528747200199}},"AGM-A":{"open":{"price":25.75,"time":1528378201003},"close":{"price":25.5,"time":1528488120846}},"TEAM":{"open":{"price":64.54,"time":1528723800629},"close":{"price":64.35,"time":1528747200331}},"FCRE":{"open":{"price":0.7001,"time":1528723800460},"close":{"price":0.7652,"time":1528747200339}},"OMNT":{"open":{"price":1.05,"time":1527859800730},"close":{"price":0.48,"time":1527883200447}},"WRE":{"open":{"price":29.3,"time":1528723810025},"close":{"price":29.34,"time":1528747323713}},"BANR":{"open":{"price":62.08,"time":1528723800578},"close":{"price":61.26,"time":1528747200458}},"AFHBL":{"open":{"price":24.83,"time":1528387563914},"close":{"price":24.85,"time":1528401600185}},"TLND":{"open":{"price":55.93,"time":1528723800750},"close":{"price":57.77,"time":1528747200475}},"ETJ":{"open":{"price":9.45,"time":1528723809264},"close":{"price":9.54,"time":1528747321554}},"MSL":{"open":{"price":14.05,"time":1528723800551},"close":{"price":13.95,"time":1528747217195}},"USVM":{"open":{"price":55.07,"time":1528723800106},"close":{"price":54.99,"time":1528747200195}},"HSON":{"open":{"price":1.68,"time":1528723800206},"close":{"price":1.625,"time":1528747200298}},"ADSW":{"open":{"price":23.77,"time":1528723801004},"close":{"price":23.81,"time":1528747320776}},"VLO":{"open":{"price":119.81,"time":1528723809879},"close":{"price":120.57,"time":1528747399441}},"LABU":{"open":{"price":99.89,"time":1528723800105},"close":{"price":98.27,"time":1528747200462}},"VTIQ":{"open":{"price":9.57,"time":1528746488063},"close":{"price":9.58,"time":1528747200346}},"RLI":{"open":{"price":69.54,"time":1528723809695},"close":{"price":69.29,"time":1528747321730}},"AYX":{"open":{"price":37.67,"time":1528723800068},"close":{"price":39.43,"time":1528747323167}},"COHN":{"open":{"price":10.87,"time":1528723800018},"close":{"price":10.66,"time":1528747200039}},"SYBX":{"open":{"price":9.61,"time":1528723800622},"close":{"price":9.29,"time":1528747200369}},"JSM":{"open":{"price":22.83,"time":1528723800412},"close":{"price":22.72,"time":1528747200263}},"SAFM":{"open":{"price":103.58,"time":1528723800311},"close":{"price":104.39,"time":1528747200490}},"OEF":{"open":{"price":122.95,"time":1528723800136},"close":{"price":122.96,"time":1528747200302}},"WOOD":{"open":{"price":83.42,"time":1528723800757},"close":{"price":82.75,"time":1528747200312}},"CZFC":{"open":{"price":27.76,"time":1528723800726},"close":{"price":26.7,"time":1528747200372}},"VIGI":{"open":{"price":66.8,"time":1528723800689},"close":{"price":67.02,"time":1528747200349}},"MTECW":{"open":{"price":0.7,"time":1528305320374},"close":{"price":0.69,"time":1528315200322}},"GNUS":{"open":{"price":2.89,"time":1528723800282},"close":{"price":3.16,"time":1528747200178}},"HEFA":{"open":{"price":30.21,"time":1528723800003},"close":{"price":30.33,"time":1528747200000}},"PLYA":{"open":{"price":11,"time":1528723800472},"close":{"price":10.92,"time":1528747200395}},"AVB":{"open":{"price":167.56,"time":1528723801004},"close":{"price":166.61,"time":1528747327536}},"TARO":{"open":{"price":120.24,"time":1528723800903},"close":{"price":119.42,"time":1528747321362}},"UDOW":{"open":{"price":96.99,"time":1528723800097},"close":{"price":96.73,"time":1528747200449}},"LIND":{"open":{"price":12.46,"time":1528723800000},"close":{"price":12.81,"time":1528747200321}},"UNTY":{"open":{"price":23.1,"time":1528723800558},"close":{"price":23.2,"time":1528747200403}},"GEOS":{"open":{"price":12.56,"time":1528723800310},"close":{"price":12.88,"time":1528747200345}},"FTFT":{"open":{"price":2.19,"time":1528723800197},"close":{"price":2.16,"time":1528747200309}},"IQ":{"open":{"price":34.28,"time":1528723800045},"close":{"price":34.51,"time":1528747200266}},"BDXA":{"open":{"price":60.1,"time":1528723849585},"close":{"price":60.41,"time":1528749900003}},"HY":{"open":{"price":68.2,"time":1528723800404},"close":{"price":69.66,"time":1528747324402}},"ICAN":{"open":{"price":28.81,"time":1528723800083},"close":{"price":28.667,"time":1528747200105}},"CSD":{"open":{"price":55.67,"time":1528723800118},"close":{"price":55.787,"time":1528747200242}},"OPTN":{"open":{"price":22.6,"time":1528723800219},"close":{"price":22.55,"time":1528747200324}},"FSIC":{"open":{"price":7.8,"time":1528723800352},"close":{"price":7.8,"time":1528747325273}},"NBLX":{"open":{"price":52.54,"time":1528723800505},"close":{"price":53.18,"time":1528747325374}},"MMU":{"open":{"price":12.59,"time":1528723800454},"close":{"price":12.58,"time":1528747321065}},"ILMN":{"open":{"price":281.6,"time":1528723800216},"close":{"price":284.13,"time":1528747200162}},"SNES":{"open":{"price":1.57,"time":1528723800320},"close":{"price":1.76,"time":1528747200176}},"CIL":{"open":{"price":40.86,"time":1528723800550},"close":{"price":40.86,"time":1528747200459}},"CMD":{"open":{"price":100.13,"time":1528723800101},"close":{"price":98.52,"time":1528747321187}},"BKF":{"open":{"price":45.24,"time":1528723800109},"close":{"price":45.2,"time":1528747200277}},"EUO":{"open":{"price":22.28,"time":1528723800089},"close":{"price":22.32,"time":1528747200293}},"ESCA":{"open":{"price":14.25,"time":1528723800473},"close":{"price":14.25,"time":1528747200434}},"VERU":{"open":{"price":1.98,"time":1528723800319},"close":{"price":1.97,"time":1528747200489}},"GENE":{"open":{"price":1.14,"time":1528723800508},"close":{"price":1.13,"time":1528747200043}},"BWL.A":{"open":{"price":15.35,"time":1528723800026},"close":{"price":15.05,"time":1528747200027}},"TLF":{"open":{"price":7.3,"time":1528723800453},"close":{"price":7.4,"time":1528747200241}},"RSYS":{"open":{"price":0.7101,"time":1528723800338},"close":{"price":0.7314,"time":1528747200488}},"UBP":{"open":{"price":17.55,"time":1528291842300},"close":{"price":17.35,"time":1528747346295}},"NNY":{"open":{"price":9.27,"time":1528464600501},"close":{"price":9.24,"time":1528747320255}},"CNXT":{"open":{"price":32.9,"time":1528723800117},"close":{"price":32.889,"time":1528747200258}},"ENIA":{"open":{"price":9.49,"time":1528723800303},"close":{"price":9.39,"time":1528747322232}},"MTGE":{"open":{"price":19.85,"time":1528723800574},"close":{"price":19.95,"time":1528747200420}},"CAMT":{"open":{"price":8.45,"time":1528723800685},"close":{"price":8.59,"time":1528747200177}},"BTE":{"open":{"price":4.16,"time":1528723800251},"close":{"price":4.22,"time":1528747320943}},"TPZ":{"open":{"price":18.99,"time":1528723800907},"close":{"price":19.05,"time":1528747321521}},"MINDP":{"open":{"price":24.32,"time":1528723800656},"close":{"price":24.195,"time":1528747200457}},"FNG":{"open":{"price":22.17,"time":1528723800139},"close":{"price":22.11,"time":1528747200322}},"GJO":{"open":{"price":23.12,"time":1528205401400},"close":{"price":23.03,"time":1528401722359}},"VIXY":{"open":{"price":26.99,"time":1528723800149},"close":{"price":26.52,"time":1528747200020}},"UVSP":{"open":{"price":28.5,"time":1528723800529},"close":{"price":28.4,"time":1528747200298}},"DTO":{"open":{"price":69.79,"time":1528723800111},"close":{"price":68.391,"time":1528747200304}},"HCFT":{"open":{"price":3.44,"time":1528723800401},"close":{"price":3.44,"time":1528747307934}},"AXS-D":{"open":{"price":25,"time":1528723800104},"close":{"price":25.26,"time":1528747320966}},"EPAM":{"open":{"price":125.09,"time":1528723800458},"close":{"price":125.94,"time":1528747321015}},"IMPV":{"open":{"price":49.5,"time":1528723800793},"close":{"price":50.55,"time":1528747200269}},"TVIX":{"open":{"price":42.6,"time":1528723800561},"close":{"price":41.23,"time":1528747200408}},"KBWR":{"open":{"price":62.01,"time":1528723800756},"close":{"price":60.995,"time":1528747200416}},"SLAB":{"open":{"price":108.85,"time":1528723800762},"close":{"price":108.25,"time":1528747200184}},"VTVT":{"open":{"price":1.79,"time":1528723800507},"close":{"price":1.81,"time":1528747200348}},"UUP":{"open":{"price":24.64,"time":1528723800136},"close":{"price":24.66,"time":1528747200377}},"DDR":{"open":{"price":16.68,"time":1528723800156},"close":{"price":16.96,"time":1528747319242}},"PEK":{"open":{"price":45.91,"time":1528723800109},"close":{"price":46.01,"time":1528747200238}},"NR":{"open":{"price":10.3,"time":1528723800601},"close":{"price":10.35,"time":1528747324658}},"BSCR":{"open":{"price":18.94,"time":1528723800088},"close":{"price":18.935,"time":1528747200199}},"LYB":{"open":{"price":118.48,"time":1528723800558},"close":{"price":117.53,"time":1528747346930}},"CZZ":{"open":{"price":8.33,"time":1528723847194},"close":{"price":8.29,"time":1528747283204}},"VCF":{"open":{"price":14.54,"time":1528723800019},"close":{"price":14.65,"time":1528747200030}},"CLMT":{"open":{"price":8.2,"time":1528723800567},"close":{"price":8.1,"time":1528747200272}},"SRT":{"open":{"price":6.51,"time":1528723800806},"close":{"price":6.5,"time":1528747321891}},"RMAX":{"open":{"price":54.1,"time":1528723800706},"close":{"price":54.4,"time":1528747321472}},"EVFM":{"open":{"price":3.52,"time":1528723800514},"close":{"price":3.75,"time":1528747200471}},"MDWD":{"open":{"price":6.7,"time":1528723800696},"close":{"price":6.65,"time":1528747200182}},"DO":{"open":{"price":19.33,"time":1528723800204},"close":{"price":19.52,"time":1528747325179}},"RIGL":{"open":{"price":3.53,"time":1528723800365},"close":{"price":3.22,"time":1528747200178}},"ONEV":{"open":{"price":73.8,"time":1528723800134},"close":{"price":74.379,"time":1528747200181}},"KMM":{"open":{"price":8.81,"time":1528464609513},"close":{"price":8.81,"time":1528747321871}},"UIHC":{"open":{"price":20.45,"time":1528723800482},"close":{"price":20.67,"time":1528747200266}},"TEUM":{"open":{"price":2.35,"time":1528723800014},"close":{"price":2.45,"time":1528747200052}},"DSS":{"open":{"price":1.55,"time":1528723800022},"close":{"price":1.37,"time":1528747200068}},"PRQR":{"open":{"price":7.2,"time":1528723800628},"close":{"price":6.5,"time":1528747200361}},"NSEC":{"open":{"price":16.25,"time":1528732276102},"close":{"price":16.45,"time":1528747200170}},"RJN":{"open":{"price":3.15,"time":1528723800144},"close":{"price":3.13,"time":1528747200181}},"DCAR":{"open":{"price":1.5,"time":1528723800519},"close":{"price":1.49,"time":1528747200448}},"CERCW":{"open":{"price":0.47,"time":1528310789020},"close":{"price":0.47,"time":1528315200551}},"NAOV":{"open":{"price":4.53,"time":1528723800627},"close":{"price":4.14,"time":1528747200367}},"DLPNW":{"open":{"price":0.3011,"time":1528378200686},"close":{"price":0.3011,"time":1528401600234}},"ELF":{"open":{"price":19.4,"time":1528723800306},"close":{"price":19.62,"time":1528747322224}},"MANH":{"open":{"price":45.9,"time":1528723800661},"close":{"price":46.23,"time":1528747200232}},"FIEE":{"open":{"price":181.05,"time":1528723800195},"close":{"price":168.291,"time":1528747200142}},"VMAX":{"open":{"price":18.88,"time":1528723800004},"close":{"price":18.88,"time":1528747200000}},"GNE":{"open":{"price":5.17,"time":1528723800301},"close":{"price":5.28,"time":1528747324339}},"AAP":{"open":{"price":132.24,"time":1528723800004},"close":{"price":132.73,"time":1528747328569}},"NGL-B":{"open":{"price":24.47,"time":1528723800554},"close":{"price":24.8,"time":1528747321434}},"IBIO":{"open":{"price":1.66,"time":1528723800020},"close":{"price":1.33,"time":1528747200013}},"PSCF":{"open":{"price":58.87,"time":1528723800335},"close":{"price":58.76,"time":1528747200385}},"PSA-V":{"open":{"price":24.94,"time":1528291800707},"close":{"price":25.11,"time":1528747321515}},"CORV":{"open":{"price":2.32,"time":1528723800732},"close":{"price":3.08,"time":1528747200181}},"FPA":{"open":{"price":35.86,"time":1528744812128},"close":{"price":35.9,"time":1528747200167}},"VDE":{"open":{"price":105.75,"time":1528723800096},"close":{"price":106.28,"time":1528747200507}},"ISRA":{"open":{"price":32.12,"time":1528723800133},"close":{"price":32.12,"time":1528747200010}},"LGLV":{"open":{"price":92.36,"time":1528723800104},"close":{"price":92.238,"time":1528747200213}},"SPXC":{"open":{"price":36.34,"time":1528723800707},"close":{"price":37.35,"time":1528747321679}},"IMMP":{"open":{"price":2.49,"time":1528723800565},"close":{"price":2.43,"time":1528747200291}},"BBBY":{"open":{"price":19.54,"time":1528723800718},"close":{"price":20.35,"time":1528747200217}},"EPOL":{"open":{"price":23.8,"time":1528723800096},"close":{"price":23.62,"time":1528747200357}},"CAFD":{"open":{"price":12.33,"time":1528723800570},"close":{"price":12.17,"time":1528747200434}},"REIS":{"open":{"price":21,"time":1528723800517},"close":{"price":21.025,"time":1528747200360}},"FGM":{"open":{"price":50.36,"time":1528723800233},"close":{"price":50.44,"time":1528747200379}},"BCOR":{"open":{"price":39,"time":1528723800314},"close":{"price":36.45,"time":1528747200187}},"IJH":{"open":{"price":200.54,"time":1528723800102},"close":{"price":200.35,"time":1528747200495}},"PBA":{"open":{"price":34.55,"time":1528723800502},"close":{"price":34.74,"time":1528747323093}},"DCIX":{"open":{"price":1.59,"time":1528723800594},"close":{"price":1.59,"time":1528747200169}},"ATLO":{"open":{"price":31,"time":1528723800757},"close":{"price":30.85,"time":1528747200403}},"BBP":{"open":{"price":43.66,"time":1528723800131},"close":{"price":43.924,"time":1528747200199}},"SIM":{"open":{"price":9.38,"time":1528723800011},"close":{"price":9.13,"time":1528747200020}},"SWCH":{"open":{"price":13.16,"time":1528723800753},"close":{"price":12.96,"time":1528747320256}},"HSRT":{"open":{"price":40.08,"time":1528723800004},"close":{"price":40.08,"time":1528747200000}},"JOB":{"open":{"price":2.38,"time":1528723800020},"close":{"price":2.46,"time":1528747200027}},"ABC":{"open":{"price":86.25,"time":1528723801003},"close":{"price":87.28,"time":1528747209929}},"SCHC":{"open":{"price":37.56,"time":1528723800078},"close":{"price":37.69,"time":1528747200347}},"NFEC":{"open":{"price":4.11,"time":1528723800713},"close":{"price":4.78,"time":1528747200389}},"BZH":{"open":{"price":16.04,"time":1528723809179},"close":{"price":15.8,"time":1528747321140}},"GM":{"open":{"price":44.3,"time":1528723800362},"close":{"price":44.85,"time":1528747232694}},"KYN":{"open":{"price":19.11,"time":1528723800507},"close":{"price":19.51,"time":1528747321305}},"TAPR":{"open":{"price":27.82,"time":1528723800387},"close":{"price":27.81,"time":1528747200343}},"RGLB":{"open":{"price":27.81,"time":1528723800000},"close":{"price":27.81,"time":1528747200000}},"IJJ":{"open":{"price":165.69,"time":1528723800110},"close":{"price":165.79,"time":1528747200337}},"TTAC":{"open":{"price":37.148,"time":1528723800004},"close":{"price":37.23,"time":1528747200000}},"CLNS-G":{"open":{"price":23.75,"time":1528723800303},"close":{"price":23.79,"time":1528747320961}},"AVYA":{"open":{"price":21.23,"time":1528723800053},"close":{"price":21.77,"time":1528747377223}},"PEG":{"open":{"price":51.05,"time":1528723800555},"close":{"price":50.81,"time":1528747439563}},"CHI":{"open":{"price":11.76,"time":1528723800329},"close":{"price":11.755,"time":1528747200458}},"TDIV":{"open":{"price":37.03,"time":1528723800687},"close":{"price":37.11,"time":1528747200223}},"STML":{"open":{"price":18.25,"time":1528723800313},"close":{"price":17.9,"time":1528747200213}},"SEA":{"open":{"price":11.06,"time":1528723800126},"close":{"price":11.05,"time":1528747200313}},"ESBK":{"open":{"price":20.4,"time":1528723800400},"close":{"price":20.35,"time":1528747200248}},"FFKT":{"open":{"price":54.5,"time":1528723800629},"close":{"price":54.15,"time":1528747200337}},"OTEL":{"open":{"price":13.95,"time":1528723800395},"close":{"price":14.25,"time":1528747200315}},"SGRY":{"open":{"price":14.75,"time":1528723800577},"close":{"price":15.1,"time":1528747200480}},"CKPT":{"open":{"price":3.06,"time":1528723800458},"close":{"price":3.27,"time":1528747200254}},"MIDD":{"open":{"price":104.13,"time":1528723800586},"close":{"price":104,"time":1528747200229}},"NRZ":{"open":{"price":18.2,"time":1528723800606},"close":{"price":18.18,"time":1528747281598}},"FNDX":{"open":{"price":38.45,"time":1528723800104},"close":{"price":38.49,"time":1528747200286}},"UYM":{"open":{"price":74.54,"time":1528723800075},"close":{"price":74.61,"time":1528747200195}},"SAN-I*":{"open":{"price":24.97,"time":1527859800802},"close":{"price":25.04,"time":1528490700046}},"IBKCO":{"open":{"price":26.93,"time":1528398088266},"close":{"price":26.93,"time":1528401600338}},"FLMB":{"open":{"price":24.3,"time":1528464600110},"close":{"price":24.35,"time":1528747200162}},"XLRE":{"open":{"price":32.03,"time":1528723800090},"close":{"price":32.05,"time":1528747200428}},"EVBN":{"open":{"price":46.05,"time":1528723800028},"close":{"price":46,"time":1528747200035}},"FUV":{"open":{"price":3.15,"time":1528723800323},"close":{"price":2.67,"time":1528747200184}},"CTZ":{"open":{"price":23.12,"time":1528723809259},"close":{"price":22.87,"time":1528747321194}},"NC":{"open":{"price":35.4,"time":1528723800601},"close":{"price":35.05,"time":1528747321426}},"NFX":{"open":{"price":29.35,"time":1528723876176},"close":{"price":30.1,"time":1528747386980}},"DON":{"open":{"price":36.28,"time":1528723800148},"close":{"price":36.31,"time":1528747200386}},"HRTX":{"open":{"price":30.5,"time":1528723800711},"close":{"price":29.45,"time":1528747200457}},"SXT":{"open":{"price":70.04,"time":1528723809716},"close":{"price":70.86,"time":1528747323703}},"SEM":{"open":{"price":18.5,"time":1528723800701},"close":{"price":18.7,"time":1528747273516}},"REZ":{"open":{"price":61.34,"time":1528723800087},"close":{"price":61.38,"time":1528747200282}},"NOV":{"open":{"price":42.49,"time":1528723800604},"close":{"price":42.16,"time":1528747310380}},"HCXZ":{"open":{"price":24.64,"time":1528378200503},"close":{"price":24.5,"time":1528747325318}},"IMLP":{"open":{"price":17.84,"time":1528464600121},"close":{"price":18.295,"time":1528747200192}},"SRET":{"open":{"price":15.1,"time":1528723800544},"close":{"price":15.08,"time":1528747200172}},"PWV":{"open":{"price":37.22,"time":1528723800096},"close":{"price":37.26,"time":1528747200273}},"JELD":{"open":{"price":29.73,"time":1528723800355},"close":{"price":29.05,"time":1528747320940}},"CPK":{"open":{"price":76.05,"time":1528723800102},"close":{"price":74.95,"time":1528747321190}},"IEUR":{"open":{"price":50.38,"time":1528723800099},"close":{"price":50.59,"time":1528747200323}},"CBU":{"open":{"price":61.73,"time":1528723809170},"close":{"price":60.95,"time":1528747235048}},"SGBX":{"open":{"price":4.95,"time":1528723800721},"close":{"price":5.04,"time":1528747200405}},"EYEN":{"open":{"price":8.44,"time":1528723800268},"close":{"price":8.06,"time":1528747200445}},"ITCB":{"open":{"price":15.64,"time":1528464600559},"close":{"price":15.48,"time":1528747500844}},"TTGT":{"open":{"price":28.75,"time":1528723800772},"close":{"price":27.75,"time":1528747200280}},"AGZ":{"open":{"price":111.04,"time":1528723800077},"close":{"price":110.98,"time":1528747200200}},"JHDG":{"open":{"price":28.81,"time":1528723800110},"close":{"price":28.893,"time":1528747200156}},"AMGN":{"open":{"price":184,"time":1528723800191},"close":{"price":184.61,"time":1528747200188}},"HMI":{"open":{"price":12.07,"time":1528723800557},"close":{"price":14.06,"time":1528747491517}},"EEP":{"open":{"price":9.77,"time":1528723800206},"close":{"price":10.39,"time":1528747325182}},"UBP-G":{"open":{"price":25.05,"time":1528723809927},"close":{"price":25.09,"time":1528749900041}},"EQR":{"open":{"price":64.6,"time":1528723809716},"close":{"price":64.04,"time":1528747414740}},"MATR":{"open":{"price":2.65,"time":1528723800455},"close":{"price":2.7,"time":1528747200290}},"HCAC=":{"open":{"price":10.8,"time":1528398129001},"close":{"price":10.8,"time":1528401600029}},"DDS":{"open":{"price":94.6,"time":1528723800156},"close":{"price":95,"time":1528747322361}},"LAYN":{"open":{"price":15.76,"time":1528723800264},"close":{"price":15.75,"time":1528747200235}},"BKD":{"open":{"price":9.02,"time":1528723873579},"close":{"price":9.05,"time":1528747352990}},"LCAHU":{"open":{"price":10.12,"time":1528729835294},"close":{"price":9.66,"time":1528747200230}},"HDNG":{"open":{"price":18.49,"time":1527255000747},"close":{"price":18.5,"time":1527278400255}},"HYND":{"open":{"price":21.43,"time":1528723800525},"close":{"price":21.47,"time":1528747200210}},"RY":{"open":{"price":76.85,"time":1528723800654},"close":{"price":76.94,"time":1528747320374}},"ACWX":{"open":{"price":49.9,"time":1528723800534},"close":{"price":49.97,"time":1528747200352}},"WEYS":{"open":{"price":35.58,"time":1528723800763},"close":{"price":35.24,"time":1528747200324}},"AIPT":{"open":{"price":1.34,"time":1528723800518},"close":{"price":1.34,"time":1528747200454}},"KRNT":{"open":{"price":17.2,"time":1528723800309},"close":{"price":17.6,"time":1528747200480}},"TACT":{"open":{"price":11,"time":1528723800521},"close":{"price":11.05,"time":1528747200385}},"IGE":{"open":{"price":37.22,"time":1528723800004},"close":{"price":37.27,"time":1528747200000}},"DXJS":{"open":{"price":46.23,"time":1528723800669},"close":{"price":46.32,"time":1528747200435}},"MPV":{"open":{"price":14.95,"time":1528378200610},"close":{"price":14.66,"time":1528747325581}},"HTGM":{"open":{"price":3.84,"time":1528723800636},"close":{"price":4,"time":1528747200427}},"PBYI":{"open":{"price":48.35,"time":1528723800663},"close":{"price":48.7,"time":1528747200363}},"LEAD":{"open":{"price":33.509,"time":1528723800003},"close":{"price":33.663,"time":1528747200000}},"WRLD":{"open":{"price":112.91,"time":1528723800139},"close":{"price":115.33,"time":1528747200333}},"LBIX":{"open":{"price":1.25,"time":1528723800193},"close":{"price":1.17,"time":1528747200438}},"CDE":{"open":{"price":7.77,"time":1528723800102},"close":{"price":7.87,"time":1528747339978}},"USV":{"open":{"price":20.69,"time":1527869106323},"close":{"price":21.525,"time":1528747200132}},"TMF":{"open":{"price":18.27,"time":1528723800096},"close":{"price":18.41,"time":1528747200395}},"KOIN":{"open":{"price":25.56,"time":1528723800070},"close":{"price":25.62,"time":1528747200215}},"DLR-I":{"open":{"price":26.25,"time":1528723800252},"close":{"price":26.26,"time":1528747323276}},"PYT":{"open":{"price":21.9,"time":1528205400602},"close":{"price":21.9,"time":1528747381934}},"DRE":{"open":{"price":28.72,"time":1528723800207},"close":{"price":28.54,"time":1528747344031}},"NKSH":{"open":{"price":47.85,"time":1528723800797},"close":{"price":46.55,"time":1528747200462}},"NICK":{"open":{"price":8.76,"time":1528723800280},"close":{"price":8.7,"time":1528747200420}},"EWH":{"open":{"price":26.18,"time":1528723800093},"close":{"price":26.26,"time":1528747200306}},"CCE":{"open":{"price":38.65,"time":1528723809163},"close":{"price":38.45,"time":1528747343291}},"PCTI":{"open":{"price":6.49,"time":1528723800704},"close":{"price":6.54,"time":1528747200403}},"CRR":{"open":{"price":9.03,"time":1528723800101},"close":{"price":8.98,"time":1528747324220}},"JPM-H":{"open":{"price":26.75,"time":1528723800501},"close":{"price":26.81,"time":1528747322395}},"PJP":{"open":{"price":68.18,"time":1528723800110},"close":{"price":68.38,"time":1528747200321}},"PSJ":{"open":{"price":78.69,"time":1528723800126},"close":{"price":78.45,"time":1528747200245}},"SOGO":{"open":{"price":11.5,"time":1528723800706},"close":{"price":12.25,"time":1528747338505}},"VST+A":{"open":{"price":1.06,"time":1527687117881},"close":{"price":1.23,"time":1528749900018}},"JHMI":{"open":{"price":35.7,"time":1528723800140},"close":{"price":35.902,"time":1528747200033}},"CHMI-A":{"open":{"price":25.55,"time":1528378200303},"close":{"price":25.5,"time":1528747320959}},"FAB":{"open":{"price":57.12,"time":1528723800688},"close":{"price":57.39,"time":1528747200163}},"ZBIO":{"open":{"price":18.32,"time":1528400236673},"close":{"price":18.32,"time":1528401600315}},"VALQ":{"open":{"price":40.259,"time":1528729875505},"close":{"price":40.268,"time":1528747200141}},"RDUS":{"open":{"price":28.5,"time":1528723800037},"close":{"price":27.24,"time":1528747200458}},"RFAP":{"open":{"price":60.64,"time":1528731129308},"close":{"price":60.69,"time":1528747200385}},"ASPN":{"open":{"price":5.08,"time":1528723800066},"close":{"price":5.13,"time":1528747321046}},"ACY":{"open":{"price":14.25,"time":1528723800024},"close":{"price":14.05,"time":1528747200043}},"HYD":{"open":{"price":31.31,"time":1528723800096},"close":{"price":31.34,"time":1528747200404}},"IPCI":{"open":{"price":0.4306,"time":1528723800622},"close":{"price":0.44,"time":1528747200333}},"LPTX":{"open":{"price":8.16,"time":1528723800269},"close":{"price":8.37,"time":1528747200388}},"SPTM":{"open":{"price":34.87,"time":1528723800148},"close":{"price":34.88,"time":1528747200456}},"MTEC":{"open":{"price":9.8,"time":1528218149063},"close":{"price":9.78,"time":1528228800400}},"DFJ":{"open":{"price":81.96,"time":1528723800102},"close":{"price":82.03,"time":1528747200253}},"EPU":{"open":{"price":42.67,"time":1528723800112},"close":{"price":42.75,"time":1528747200298}},"ICON":{"open":{"price":0.73,"time":1528723800538},"close":{"price":0.72,"time":1528747200291}},"SYNL":{"open":{"price":19.35,"time":1528723800435},"close":{"price":19.875,"time":1528747200313}},"GOAU":{"open":{"price":13.03,"time":1528723800113},"close":{"price":13,"time":1528747200235}},"CWAY":{"open":{"price":27.75,"time":1528723800662},"close":{"price":27.75,"time":1528747200392}},"VRTSP":{"open":{"price":107.33,"time":1528487993663},"close":{"price":107.33,"time":1528488000418}},"IAMXR":{"open":{"price":0.35,"time":1527623140150},"close":{"price":0.35,"time":1527624000186}},"ARA":{"open":{"price":15.54,"time":1528723800103},"close":{"price":15.7,"time":1528747320881}},"JLS":{"open":{"price":23.6,"time":1528378200629},"close":{"price":23.58,"time":1528747321365}},"UST":{"open":{"price":53.18,"time":1528723800093},"close":{"price":53.33,"time":1528747200199}},"VLU":{"open":{"price":104.16,"time":1528481738315},"close":{"price":104.484,"time":1528747200170}},"BOLD":{"open":{"price":38.56,"time":1528723800384},"close":{"price":38.94,"time":1528747200377}},"CATC":{"open":{"price":85.99,"time":1528723800612},"close":{"price":86.33,"time":1528747200471}},"EMBU":{"open":{"price":21.2,"time":1528723800132},"close":{"price":21.159,"time":1528747200176}},"BRPAR":{"open":{"price":0.4899,"time":1528298388524},"close":{"price":0.5,"time":1528315200246}},"VAW":{"open":{"price":137.9,"time":1528723800095},"close":{"price":138.06,"time":1528747200364}},"TESS":{"open":{"price":17.8,"time":1528723800776},"close":{"price":17.35,"time":1528747200248}},"FKO":{"open":{"price":28.67,"time":1528723800536},"close":{"price":28.67,"time":1528747200220}},"EAT":{"open":{"price":47.93,"time":1528723809230},"close":{"price":48.21,"time":1528747323212}},"IDLB":{"open":{"price":30.9,"time":1528723800473},"close":{"price":30.98,"time":1528747200484}},"FDLO":{"open":{"price":31.78,"time":1528723800123},"close":{"price":31.77,"time":1528747200266}},"BPI":{"open":{"price":7.27,"time":1528723800101},"close":{"price":7.36,"time":1528747321073}},"FIYY":{"open":{"price":98.51,"time":1528723800089},"close":{"price":98.722,"time":1528747200199}},"FLN":{"open":{"price":18.46,"time":1528723800496},"close":{"price":18.29,"time":1528747200485}},"BSET":{"open":{"price":28.75,"time":1528723800778},"close":{"price":28.35,"time":1528747200291}},"NOA":{"open":{"price":6.25,"time":1528723800553},"close":{"price":6.25,"time":1528747325409}},"BKH":{"open":{"price":55.94,"time":1528723801005},"close":{"price":55.6,"time":1528747324093}},"AUMN":{"open":{"price":0.378,"time":1528723800029},"close":{"price":0.375,"time":1528747200066}},"ALL-F":{"open":{"price":26.3,"time":1527859809093},"close":{"price":26.95,"time":1528747452879}},"ZGNX":{"open":{"price":42.9,"time":1528723800063},"close":{"price":42.4,"time":1528747200461}},"UHAL":{"open":{"price":347.26,"time":1528723800527},"close":{"price":351.32,"time":1528747200333}},"AMN":{"open":{"price":56.3,"time":1528723800069},"close":{"price":57.15,"time":1528747320965}},"ICD":{"open":{"price":3.83,"time":1528723800456},"close":{"price":3.89,"time":1528747322403}},"AIT":{"open":{"price":72.65,"time":1528723801003},"close":{"price":73.8,"time":1528747325019}},"MAXR":{"open":{"price":49.4,"time":1528723800556},"close":{"price":50.44,"time":1528747325425}},"MMLP":{"open":{"price":14.55,"time":1528723800576},"close":{"price":14.55,"time":1528747200471}},"FHK":{"open":{"price":42.63,"time":1528464600695},"close":{"price":42.63,"time":1528488000283}},"JPGE":{"open":{"price":62.76,"time":1528723800117},"close":{"price":62.876,"time":1528747200197}},"EDOW":{"open":{"price":22.22,"time":1528299483070},"close":{"price":22.558,"time":1528747200145}},"KSA":{"open":{"price":31.1,"time":1528723800140},"close":{"price":30.97,"time":1528747200299}},"SGDJ":{"open":{"price":29.5,"time":1528723800133},"close":{"price":29.69,"time":1528747200232}},"DBRT":{"open":{"price":26.38,"time":1528398754219},"close":{"price":27.255,"time":1528747200145}},"MSTR":{"open":{"price":130.15,"time":1528723800409},"close":{"price":131.09,"time":1528747200294}},"KMDA":{"open":{"price":5.1,"time":1528723800551},"close":{"price":5.1,"time":1528747200298}},"KMG":{"open":{"price":70.95,"time":1528723800503},"close":{"price":70.51,"time":1528747322412}},"MTFBW":{"open":{"price":3,"time":1528310247208},"close":{"price":3,"time":1528315200334}},"PMT-B":{"open":{"price":25.02,"time":1528205400701},"close":{"price":25.1,"time":1528747325536}},"EFAS":{"open":{"price":17.6,"time":1528723800572},"close":{"price":17.6,"time":1528747200293}},"KONA":{"open":{"price":2.9,"time":1528723800471},"close":{"price":2.65,"time":1528747200393}},"BXP-B":{"open":{"price":24.13,"time":1528723809169},"close":{"price":24.08,"time":1528747321265}},"EYESW":{"open":{"price":0.75,"time":1528737097517},"close":{"price":0.75,"time":1528747200397}},"HRB":{"open":{"price":29.28,"time":1528723889716},"close":{"price":29.38,"time":1528747317565}},"CHCO":{"open":{"price":78.49,"time":1528723800659},"close":{"price":76.66,"time":1528747200420}},"IDCC":{"open":{"price":82.05,"time":1528723800658},"close":{"price":82.6,"time":1528747200474}},"CUK":{"open":{"price":61.65,"time":1528723809707},"close":{"price":61.83,"time":1528747323176}},"CLSN":{"open":{"price":2.56,"time":1528723800479},"close":{"price":2.57,"time":1528747200392}},"SXCP":{"open":{"price":15.75,"time":1528723800754},"close":{"price":16.1,"time":1528747323514}},"APO":{"open":{"price":32.27,"time":1528723809077},"close":{"price":32.33,"time":1528747208968}},"SPDV":{"open":{"price":27.15,"time":1528723800141},"close":{"price":27.199,"time":1528747200200}},"HDG":{"open":{"price":45.8,"time":1528729766139},"close":{"price":45.8,"time":1528747200199}},"FCG":{"open":{"price":22.49,"time":1528723800136},"close":{"price":22.85,"time":1528747200384}},"SHIP":{"open":{"price":0.89,"time":1528723800367},"close":{"price":0.865,"time":1528747200216}},"IFEU":{"open":{"price":41.3,"time":1528723800445},"close":{"price":41.31,"time":1528747200182}},"EVP":{"open":{"price":11.35,"time":1528723800030},"close":{"price":11.338,"time":1528747200040}},"MYE":{"open":{"price":20.45,"time":1528723809457},"close":{"price":20.5,"time":1528747323383}},"PBIP":{"open":{"price":17.61,"time":1528723800344},"close":{"price":18.41,"time":1528747200320}},"STLRW":{"open":{"price":0.28,"time":1528378200621},"close":{"price":0.2508,"time":1528401600407}},"ETN":{"open":{"price":80.42,"time":1528723809610},"close":{"price":80.81,"time":1528747242024}},"ASUR":{"open":{"price":17.95,"time":1528723800774},"close":{"price":17.89,"time":1528747200277}},"HYGS":{"open":{"price":7.5,"time":1528723800348},"close":{"price":7.6,"time":1528747200227}},"CLTL":{"open":{"price":106.05,"time":1528723800132},"close":{"price":106.01,"time":1528747200197}},"FBZ":{"open":{"price":13.28,"time":1528723800339},"close":{"price":13,"time":1528747200365}},"IMAX":{"open":{"price":21.15,"time":1528723800403},"close":{"price":21.65,"time":1528747323269}},"FLIY":{"open":{"price":24.42,"time":1528464600119},"close":{"price":25.25,"time":1528747200196}},"OPNT":{"open":{"price":15.5,"time":1528723800185},"close":{"price":15.78,"time":1528747200307}},"IXC":{"open":{"price":37.89,"time":1528723800132},"close":{"price":38.11,"time":1528747200339}},"FRN":{"open":{"price":14.64,"time":1528723800084},"close":{"price":14.63,"time":1528747200228}},"VRP":{"open":{"price":24.92,"time":1528723800098},"close":{"price":24.9,"time":1528747200320}},"RPAI":{"open":{"price":12.9,"time":1528723800757},"close":{"price":12.97,"time":1528747321289}},"UCFC":{"open":{"price":10.86,"time":1528723800538},"close":{"price":10.83,"time":1528747200416}},"JMU":{"open":{"price":0.5,"time":1528723800407},"close":{"price":0.47,"time":1528747200489}},"EWQ":{"open":{"price":32.38,"time":1528723800139},"close":{"price":32.51,"time":1528747200376}},"ATI":{"open":{"price":28.86,"time":1528723800063},"close":{"price":29.16,"time":1528747259370}},"MXIM":{"open":{"price":60.56,"time":1528723800175},"close":{"price":60.76,"time":1528747200472}},"EMLC":{"open":{"price":17.49,"time":1528723800137},"close":{"price":17.46,"time":1528747200372}},"CBSH":{"open":{"price":67.17,"time":1528723800347},"close":{"price":65.94,"time":1528747200256}},"NEWR":{"open":{"price":104.77,"time":1528723800609},"close":{"price":105.11,"time":1528747275404}},"VAMO":{"open":{"price":26.76,"time":1528723800003},"close":{"price":26.794,"time":1528747200000}},"SDPI":{"open":{"price":2.08,"time":1528723800014},"close":{"price":2.099,"time":1528747200028}},"PETS":{"open":{"price":39.92,"time":1528723800745},"close":{"price":41.32,"time":1528747200318}},"ESXB":{"open":{"price":9.6,"time":1528723800587},"close":{"price":9.45,"time":1528747200417}},"JRVR":{"open":{"price":39.87,"time":1528723800235},"close":{"price":40.01,"time":1528747200407}},"AIMT":{"open":{"price":30.86,"time":1528723800529},"close":{"price":30.96,"time":1528747200477}},"KFRC":{"open":{"price":35.2,"time":1528723800277},"close":{"price":34.7,"time":1528747200447}},"CMRE-C":{"open":{"price":24.91,"time":1528723800213},"close":{"price":25.04,"time":1528747321128}},"AEP":{"open":{"price":64.3,"time":1528723854842},"close":{"price":62.93,"time":1528747293898}},"NCSM":{"open":{"price":13.64,"time":1528723800635},"close":{"price":13.32,"time":1528747200326}},"HCAC":{"open":{"price":10.03,"time":1528732354519},"close":{"price":10.015,"time":1528747200025}},"SM":{"open":{"price":23.68,"time":1528723809890},"close":{"price":24.12,"time":1528747344032}},"ITUB":{"open":{"price":11.19,"time":1528723800364},"close":{"price":10.8,"time":1528747295376}},"SUSB":{"open":{"price":24.48,"time":1528723800464},"close":{"price":24.5,"time":1528747200429}},"IMOS":{"open":{"price":15.11,"time":1528723800587},"close":{"price":15.22,"time":1528747200452}},"THO":{"open":{"price":101.41,"time":1528723800806},"close":{"price":101.51,"time":1528747322475}},"BLKB":{"open":{"price":102.51,"time":1528723800371},"close":{"price":103.81,"time":1528747200324}},"CLS":{"open":{"price":12.35,"time":1528723800201},"close":{"price":12.42,"time":1528747322125}},"NGVC":{"open":{"price":11.1,"time":1528723800657},"close":{"price":11.1,"time":1528747321438}},"BANX":{"open":{"price":22.02,"time":1528723800654},"close":{"price":22.19,"time":1528747200282}},"IKNX":{"open":{"price":10.9,"time":1528723800377},"close":{"price":10.25,"time":1528747200394}},"ESNT":{"open":{"price":38.19,"time":1528723800308},"close":{"price":37.37,"time":1528747325246}},"MVIS":{"open":{"price":1.33,"time":1528723800307},"close":{"price":1.29,"time":1528747200171}},"STM":{"open":{"price":25.25,"time":1528723925949},"close":{"price":25.15,"time":1528747323474}},"OSBCP":{"open":{"price":10.46,"time":1528293891267},"close":{"price":10.45,"time":1528315200475}},"FIV":{"open":{"price":9.43,"time":1528378200254},"close":{"price":9.31,"time":1528747321055}},"XMLV":{"open":{"price":46.96,"time":1528723800131},"close":{"price":46.78,"time":1528747200274}},"HUM":{"open":{"price":298.46,"time":1528723800453},"close":{"price":301.49,"time":1528747323565}},"IYG":{"open":{"price":137.15,"time":1528723800091},"close":{"price":136.23,"time":1528747200305}},"NDSN":{"open":{"price":133.28,"time":1528723800602},"close":{"price":132.35,"time":1528747200323}},"SDOW":{"open":{"price":16.53,"time":1528723800137},"close":{"price":16.56,"time":1528747200456}},"CNAT":{"open":{"price":4.44,"time":1528723800304},"close":{"price":4.43,"time":1528747200182}},"KORU":{"open":{"price":53.41,"time":1528723800098},"close":{"price":53.15,"time":1528747200259}},"DRQ":{"open":{"price":48.5,"time":1528723800416},"close":{"price":48.45,"time":1528747320978}},"BMTC":{"open":{"price":47.95,"time":1528723800775},"close":{"price":47.4,"time":1528747200165}},"GS-N":{"open":{"price":26.47,"time":1528723800404},"close":{"price":26.52,"time":1528747321128}},"AGO-B":{"open":{"price":25.77,"time":1528723801004},"close":{"price":25.86,"time":1528747381935}},"IFRA":{"open":{"price":27.03,"time":1528723800003},"close":{"price":26.951,"time":1528747200000}},"CCRN":{"open":{"price":11.9,"time":1528723800668},"close":{"price":11.89,"time":1528747200179}},"RGEN":{"open":{"price":44.2,"time":1528723800530},"close":{"price":44.39,"time":1528747200176}},"SYKE":{"open":{"price":28.91,"time":1528723800542},"close":{"price":29.15,"time":1528747200468}},"DKT":{"open":{"price":25.95,"time":1528723800204},"close":{"price":25.96,"time":1528747323275}},"PACQ":{"open":{"price":9.63,"time":1528378896460},"close":{"price":9.6,"time":1528401600316}},"CEQP":{"open":{"price":33.65,"time":1528723800111},"close":{"price":34.35,"time":1528747322086}},"TRUP":{"open":{"price":35.56,"time":1528723800421},"close":{"price":35.33,"time":1528747200320}},"FDEF":{"open":{"price":64.06,"time":1528723800565},"close":{"price":63.23,"time":1528747200372}},"GNW":{"open":{"price":4.88,"time":1528723826164},"close":{"price":4.82,"time":1528747276056}},"SCC":{"open":{"price":20.86,"time":1528119000141},"close":{"price":19.833,"time":1528747200193}},"PIN":{"open":{"price":25.21,"time":1528723800089},"close":{"price":25.17,"time":1528747200230}},"DESC":{"open":{"price":36.93,"time":1528725009523},"close":{"price":36.932,"time":1528747200161}},"UFAB":{"open":{"price":9.04,"time":1528723800019},"close":{"price":8.89,"time":1528747200029}},"DMF":{"open":{"price":8.06,"time":1528723800027},"close":{"price":8.09,"time":1528747200046}},"IT":{"open":{"price":138.22,"time":1528723800454},"close":{"price":137.16,"time":1528747324493}},"MSGN":{"open":{"price":19.7,"time":1528723800552},"close":{"price":20,"time":1528747324951}},"TWN":{"open":{"price":21.61,"time":1528464600802},"close":{"price":21.65,"time":1528747381936}},"CMT":{"open":{"price":14.25,"time":1528723800022},"close":{"price":14.45,"time":1528747200041}},"BCO":{"open":{"price":80.35,"time":1528723800103},"close":{"price":80.2,"time":1528747321048}},"NOAH":{"open":{"price":64.71,"time":1528723907010},"close":{"price":61.48,"time":1528747321869}},"EDBI":{"open":{"price":31.71,"time":1528309981393},"close":{"price":31.71,"time":1528315200422}},"EDAP":{"open":{"price":3.59,"time":1528723800436},"close":{"price":3.35,"time":1528747200351}},"CYH":{"open":{"price":4.27,"time":1528723800152},"close":{"price":4.45,"time":1528747368901}},"UZB":{"open":{"price":26.07,"time":1528723800909},"close":{"price":26,"time":1528747321525}},"DX-A":{"open":{"price":25.67,"time":1528464600254},"close":{"price":25.67,"time":1528488121024}},"VNO":{"open":{"price":71.83,"time":1528723886616},"close":{"price":72.68,"time":1528747346115}},"ARES-A":{"open":{"price":27.21,"time":1528723800101},"close":{"price":27,"time":1528747320881}},"ERI":{"open":{"price":43.6,"time":1528723800492},"close":{"price":43.35,"time":1528747200031}},"AFG":{"open":{"price":111.8,"time":1528723801007},"close":{"price":111.11,"time":1528747320777}},"FLBR":{"open":{"price":21.53,"time":1528726833833},"close":{"price":21.022,"time":1528747200199}},"PPX":{"open":{"price":25.36,"time":1528464609689},"close":{"price":25.43,"time":1528747321701}},"EVC":{"open":{"price":4.2,"time":1528723809340},"close":{"price":4.3,"time":1528747321268}},"XES":{"open":{"price":17.02,"time":1528723800110},"close":{"price":17.03,"time":1528747200389}},"KIM":{"open":{"price":16.4,"time":1528723800305},"close":{"price":16.5,"time":1528747215783}},"GJV":{"open":{"price":25.5,"time":1528378201352},"close":{"price":25.42,"time":1528747323329}},"WH":{"open":{"price":62.46,"time":1528723856504},"close":{"price":61.32,"time":1528747563632}},"LIQT":{"open":{"price":0.67,"time":1528723800020},"close":{"price":0.719,"time":1528747200036}},"IPAR":{"open":{"price":53.75,"time":1528723800742},"close":{"price":53.25,"time":1528747200372}},"SNSR":{"open":{"price":20.56,"time":1528723800360},"close":{"price":20.78,"time":1528747200487}},"ETW":{"open":{"price":11.79,"time":1528723800252},"close":{"price":11.8,"time":1528747320854}},"NXE":{"open":{"price":2.29,"time":1528723800020},"close":{"price":2.25,"time":1528747200035}},"EYE":{"open":{"price":37.75,"time":1528723800444},"close":{"price":38.97,"time":1528747200183}},"RDFN":{"open":{"price":23.07,"time":1528723800756},"close":{"price":23.4,"time":1528747200245}},"PFN":{"open":{"price":10.69,"time":1528723800704},"close":{"price":10.62,"time":1528747399090}},"ELSE":{"open":{"price":4,"time":1528741857904},"close":{"price":4,"time":1528747200275}},"PSF":{"open":{"price":27.14,"time":1528723809719},"close":{"price":27.33,"time":1528747268599}},"MAC":{"open":{"price":57.01,"time":1528723800502},"close":{"price":57.01,"time":1528747331570}},"SDI":{"open":{"price":13.94,"time":1528723800012},"close":{"price":14.46,"time":1528747200021}},"DVN":{"open":{"price":42.22,"time":1528723809602},"close":{"price":42.27,"time":1528747290081}},"BA":{"open":{"price":370.52,"time":1528723869922},"close":{"price":370.94,"time":1528747327866}},"IVLU":{"open":{"price":26.41,"time":1528723800140},"close":{"price":26.54,"time":1528747200176}},"CQQQ":{"open":{"price":61.19,"time":1528723800103},"close":{"price":61.42,"time":1528747200344}},"XHB":{"open":{"price":41.5,"time":1528723800109},"close":{"price":41.39,"time":1528747200417}},"ZIEXT":{"open":{"price":1,"time":1528810200005},"close":{"price":1,"time":1528747200017}},"PDI":{"open":{"price":31.7,"time":1528723800661},"close":{"price":31.75,"time":1528747383250}},"BAM":{"open":{"price":41.27,"time":1528723800067},"close":{"price":41.44,"time":1528747321168}},"ASFI":{"open":{"price":3.85,"time":1528723800705},"close":{"price":3.9,"time":1528747200239}},"BY":{"open":{"price":21.99,"time":1528723800070},"close":{"price":21.93,"time":1528747325049}},"CPTAL":{"open":{"price":24.71,"time":1528464600289},"close":{"price":25,"time":1528488000433}},"EGOV":{"open":{"price":15.6,"time":1528723800607},"close":{"price":15.75,"time":1528747200192}},"CVNA":{"open":{"price":36.18,"time":1528723800153},"close":{"price":36.76,"time":1528747321255}},"SRLP":{"open":{"price":23.8,"time":1528723800756},"close":{"price":23.65,"time":1528747325552}},"PRPLW":{"open":{"price":0.59,"time":1528735659040},"close":{"price":0.57,"time":1528747200260}},"FVL":{"open":{"price":24.39,"time":1528723849178},"close":{"price":24.308,"time":1528747200213}},"GJH":{"open":{"price":9.62,"time":1528291867601},"close":{"price":9.76,"time":1528488121125}},"QNST":{"open":{"price":13.7,"time":1528723800589},"close":{"price":13.7,"time":1528747200395}},"GDP":{"open":{"price":12.23,"time":1528723800025},"close":{"price":12.75,"time":1528747200032}},"C-K":{"open":{"price":27.39,"time":1528723800253},"close":{"price":27.3,"time":1528747399760}},"ARCW":{"open":{"price":2.35,"time":1528723800539},"close":{"price":2.35,"time":1528747200309}},"RVSB":{"open":{"price":8.73,"time":1528723800666},"close":{"price":8.75,"time":1528747200311}},"ABLX":{"open":{"price":52.61,"time":1528723800121},"close":{"price":52.8,"time":1528747200360}},"CL":{"open":{"price":63.35,"time":1528723800109},"close":{"price":63.75,"time":1528747251912}},"COE":{"open":{"price":12,"time":1528723800155},"close":{"price":11.69,"time":1528747323281}},"KIM-L":{"open":{"price":22.98,"time":1528723800559},"close":{"price":22.83,"time":1528747321099}},"ITEQ":{"open":{"price":35.17,"time":1528723800083},"close":{"price":35.109,"time":1528747200207}},"SGZA":{"open":{"price":25.13,"time":1528378200651},"close":{"price":25.14,"time":1528747381933}},"IDV":{"open":{"price":33.44,"time":1528723800003},"close":{"price":33.59,"time":1528747200000}},"UCO":{"open":{"price":27.56,"time":1528723800126},"close":{"price":28.31,"time":1528747200473}},"PBHC":{"open":{"price":15.76,"time":1528723800629},"close":{"price":15.75,"time":1528747200375}},"UAUD":{"open":{"price":25.11,"time":1528725047928},"close":{"price":25.004,"time":1528747200141}},"AN":{"open":{"price":49.33,"time":1528723801004},"close":{"price":49.61,"time":1528747323030}},"ADXSW":{"open":{"price":0.19,"time":1528723800408},"close":{"price":0.17,"time":1528747200422}},"OFC":{"open":{"price":27.75,"time":1528723800753},"close":{"price":27.57,"time":1528747323785}},"MBFIO":{"open":{"price":25.5,"time":1528723800518},"close":{"price":25.51,"time":1528747200423}},"GTY":{"open":{"price":26.7,"time":1528723800302},"close":{"price":26.65,"time":1528747324339}},"NSC":{"open":{"price":153.73,"time":1528723800504},"close":{"price":156.12,"time":1528747378566}},"PTLA":{"open":{"price":42.85,"time":1528723800213},"close":{"price":42.9,"time":1528747200316}},"WFC-X":{"open":{"price":25.05,"time":1528723800902},"close":{"price":24.97,"time":1528747320503}},"CRWS":{"open":{"price":5.7,"time":1528723800798},"close":{"price":5.55,"time":1528747200347}},"PBB":{"open":{"price":25.66,"time":1528723809677},"close":{"price":25.66,"time":1528749900029}},"KKR-A":{"open":{"price":27.06,"time":1528723800504},"close":{"price":27.23,"time":1528747322729}},"LXRX":{"open":{"price":12.98,"time":1528723800700},"close":{"price":12.72,"time":1528747200229}},"STT":{"open":{"price":100.6,"time":1528723800707},"close":{"price":100.24,"time":1528747288408}},"CFC-B*":{"open":{"price":25.16,"time":1528205428978},"close":{"price":25.17,"time":1528228868769}},"CSX":{"open":{"price":67.07,"time":1528723800042},"close":{"price":67.28,"time":1528747200176}},"TCBIL":{"open":{"price":25.68,"time":1528726723426},"close":{"price":25.68,"time":1528747200400}},"NEWA":{"open":{"price":15.5,"time":1528723800297},"close":{"price":14.72,"time":1528747200190}},"FBSS":{"open":{"price":21.23,"time":1528723800540},"close":{"price":21.17,"time":1528747200339}},"KOLD":{"open":{"price":38.3,"time":1528723800146},"close":{"price":38.7,"time":1528747200252}},"HBAN":{"open":{"price":15.71,"time":1528723800472},"close":{"price":15.56,"time":1528747200357}},"NRG":{"open":{"price":33.21,"time":1528723809605},"close":{"price":32.66,"time":1528747460729}},"STG":{"open":{"price":10.17,"time":1528723800853},"close":{"price":9.99,"time":1528747491281}},"BLOK":{"open":{"price":20.65,"time":1528723800114},"close":{"price":20.65,"time":1528747200414}},"MOMO":{"open":{"price":52.4,"time":1528723800639},"close":{"price":52.86,"time":1528747200401}},"TTI":{"open":{"price":4.28,"time":1528723800754},"close":{"price":4.39,"time":1528747321728}},"GBAB":{"open":{"price":21.38,"time":1528723809319},"close":{"price":21.26,"time":1528747234614}},"AM":{"open":{"price":30.9,"time":1528723801004},"close":{"price":31.26,"time":1528747361726}},"UTMD":{"open":{"price":103.85,"time":1528723800597},"close":{"price":105,"time":1528747200233}},"AMCX":{"open":{"price":60.39,"time":1528723800624},"close":{"price":61.9,"time":1528747200398}},"JEMD":{"open":{"price":8.82,"time":1528464674835},"close":{"price":8.65,"time":1528747321199}},"DVHL":{"open":{"price":19.03,"time":1528723800122},"close":{"price":19.228,"time":1528747200227}},"HFRO":{"open":{"price":15.72,"time":1528723974298},"close":{"price":15.75,"time":1528747321201}},"EVG":{"open":{"price":13.08,"time":1528723800254},"close":{"price":13.07,"time":1528747320855}},"ADT":{"open":{"price":8.22,"time":1528723801003},"close":{"price":7.97,"time":1528747368735}},"STAR-I":{"open":{"price":24.75,"time":1528723809899},"close":{"price":24.9,"time":1528749900037}},"DMLP":{"open":{"price":18.8,"time":1528723800235},"close":{"price":19,"time":1528747200334}},"GS-B":{"open":{"price":26,"time":1528723913819},"close":{"price":26.015,"time":1528747321309}},"RS":{"open":{"price":95.79,"time":1528723800658},"close":{"price":95.53,"time":1528747324765}},"MCRB":{"open":{"price":8.3,"time":1528723800366},"close":{"price":8.58,"time":1528747200352}},"CSA":{"open":{"price":49.43,"time":1528723800027},"close":{"price":49.42,"time":1528747200407}},"PSR":{"open":{"price":80.15,"time":1528726021498},"close":{"price":80.045,"time":1528747200165}},"TIS":{"open":{"price":4.22,"time":1528723800014},"close":{"price":4.54,"time":1528747200038}},"PPR":{"open":{"price":5.09,"time":1528723809718},"close":{"price":5.11,"time":1528747264339}},"GLOP-B":{"open":{"price":25.98,"time":1528378200452},"close":{"price":25.92,"time":1528747325405}},"WMS":{"open":{"price":29.85,"time":1528723800902},"close":{"price":30,"time":1528747324799}},"VIIX":{"open":{"price":13.8,"time":1528723800655},"close":{"price":13.57,"time":1528747200486}},"RWL":{"open":{"price":52.24,"time":1528723800096},"close":{"price":52.37,"time":1528747200232}},"BCTF":{"open":{"price":15.95,"time":1528723800308},"close":{"price":15.66,"time":1528747200394}},"SCHZ":{"open":{"price":50.38,"time":1528723800139},"close":{"price":50.39,"time":1528747200363}},"PRE-F":{"open":{"price":25.13,"time":1528464601141},"close":{"price":25.13,"time":1528488121637}},"WRB":{"open":{"price":78.35,"time":1528723800955},"close":{"price":77.97,"time":1528747322584}},"AIEQ":{"open":{"price":28.53,"time":1528723800124},"close":{"price":28.63,"time":1528747200394}},"RYT":{"open":{"price":164.24,"time":1528723800118},"close":{"price":164.47,"time":1528747200380}},"DRYS":{"open":{"price":4.17,"time":1528723800515},"close":{"price":4.21,"time":1528747200478}},"INFY":{"open":{"price":18.73,"time":1528723862124},"close":{"price":18.75,"time":1528747336063}},"ENV":{"open":{"price":57,"time":1528723800457},"close":{"price":56.75,"time":1528747321012}},"KOSS":{"open":{"price":2.23,"time":1528723800412},"close":{"price":2.255,"time":1528747200338}},"PB":{"open":{"price":75.61,"time":1528723800709},"close":{"price":74.12,"time":1528747321524}},"ABCD":{"open":{"price":10.6,"time":1528723800521},"close":{"price":10.79,"time":1528747200461}},"ADBE":{"open":{"price":251.98,"time":1528723800714},"close":{"price":251,"time":1528747200385}},"PSMM":{"open":{"price":13.2,"time":1528723800000},"close":{"price":13.2,"time":1528747200000}},"GSBD":{"open":{"price":20.71,"time":1528723800355},"close":{"price":20.63,"time":1528747321341}},"DEFA":{"open":{"price":29.31,"time":1528723800004},"close":{"price":29.31,"time":1528747200000}},"FUN":{"open":{"price":66.39,"time":1528723800302},"close":{"price":66.93,"time":1528747316697}},"GOVNI":{"open":{"price":25.58,"time":1528723800593},"close":{"price":25.58,"time":1528747200333}},"DBC":{"open":{"price":17.74,"time":1528723800125},"close":{"price":17.84,"time":1528747200396}},"NVT":{"open":{"price":27.46,"time":1528723800503},"close":{"price":27.46,"time":1528747439830}},"PE":{"open":{"price":27.27,"time":1528723800606},"close":{"price":27.9,"time":1528747370422}},"ALNY":{"open":{"price":100.47,"time":1528723800661},"close":{"price":100.05,"time":1528747200166}},"FWDI":{"open":{"price":31.58,"time":1528378200126},"close":{"price":31.379,"time":1528747200186}},"GSL":{"open":{"price":1.34,"time":1528723800302},"close":{"price":1.32,"time":1528747325304}},"EFV":{"open":{"price":54.48,"time":1528723800003},"close":{"price":54.71,"time":1528747200000}},"CLB":{"open":{"price":127.15,"time":1528723800154},"close":{"price":125.59,"time":1528747321145}},"IHIT":{"open":{"price":9.84,"time":1528723832111},"close":{"price":9.96,"time":1528747325335}},"BPRN":{"open":{"price":32.81,"time":1528723800452},"close":{"price":32.68,"time":1528747200171}},"NWN":{"open":{"price":57.85,"time":1528723800653},"close":{"price":57.2,"time":1528747321467}},"PNK":{"open":{"price":33.02,"time":1528723800775},"close":{"price":33.14,"time":1528747200434}},"FALN":{"open":{"price":26.44,"time":1528723800773},"close":{"price":26.48,"time":1528747200357}},"BAR":{"open":{"price":129.79,"time":1528723800132},"close":{"price":129.88,"time":1528747200199}},"OFG-D":{"open":{"price":24.38,"time":1528378200652},"close":{"price":24.29,"time":1528747381936}},"AXDX":{"open":{"price":20.8,"time":1528723800571},"close":{"price":21.45,"time":1528747200484}},"MOV":{"open":{"price":52.45,"time":1528723800553},"close":{"price":51.7,"time":1528747269162}},"TMK-C":{"open":{"price":26.38,"time":1528723800856},"close":{"price":26.26,"time":1528747321520}},"MXI":{"open":{"price":71.98,"time":1528723800137},"close":{"price":72.05,"time":1528747200236}},"VONV":{"open":{"price":108.59,"time":1528723800637},"close":{"price":108.62,"time":1528747200303}},"DRRX":{"open":{"price":2.12,"time":1528723800454},"close":{"price":2.14,"time":1528747200370}},"EFX":{"open":{"price":127.93,"time":1528723809334},"close":{"price":124.44,"time":1528747408131}},"PLW":{"open":{"price":31.36,"time":1528723800525},"close":{"price":31.38,"time":1528747200392}},"PCN":{"open":{"price":17.95,"time":1528723800660},"close":{"price":17.96,"time":1528747390946}},"PULS":{"open":{"price":50.04,"time":1528726534121},"close":{"price":50.035,"time":1528747200113}},"STC":{"open":{"price":43.69,"time":1528723800705},"close":{"price":43.71,"time":1528747323117}},"WHF":{"open":{"price":15.06,"time":1528723800282},"close":{"price":15.09,"time":1528747200157}},"AIRI":{"open":{"price":1.76,"time":1528723800031},"close":{"price":1.78,"time":1528747200057}},"CCK":{"open":{"price":44.75,"time":1528723801024},"close":{"price":45.15,"time":1528747321022}},"AHT-F":{"open":{"price":23.7,"time":1528723800051},"close":{"price":23.7,"time":1528747381941}},"BNTCW":{"open":{"price":0.28,"time":1527775189545},"close":{"price":0.28,"time":1527796800298}},"VRAY":{"open":{"price":7.52,"time":1528723800379},"close":{"price":7.47,"time":1528747200453}},"DGS":{"open":{"price":52.16,"time":1528723800095},"close":{"price":52.09,"time":1528747200342}},"EVO":{"open":{"price":12.44,"time":1528723800025},"close":{"price":12.38,"time":1528747200038}},"PCG-D":{"open":{"price":21.1,"time":1528723800020},"close":{"price":21.45,"time":1528747200026}},"UBM":{"open":{"price":18.01,"time":1528205400102},"close":{"price":18.705,"time":1528747200151}},"WKHS":{"open":{"price":2.42,"time":1528723800291},"close":{"price":2.38,"time":1528747200211}},"BHGE":{"open":{"price":34.57,"time":1528723862643},"close":{"price":34.15,"time":1528747257439}},"TIER":{"open":{"price":22.17,"time":1528723800861},"close":{"price":22.14,"time":1528747325679}},"GSG":{"open":{"price":17.4,"time":1528723800097},"close":{"price":17.48,"time":1528747200340}},"HNI":{"open":{"price":37.58,"time":1528723800354},"close":{"price":38.01,"time":1528747324357}},"MIDZ":{"open":{"price":10.93,"time":1528723800144},"close":{"price":10.89,"time":1528747200244}},"NHA":{"open":{"price":9.43,"time":1528291800606},"close":{"price":9.42,"time":1528747325598}},"ZBZZT":{"open":{"price":199999,"time":1527781271451},"close":{"price":199999.95,"time":1527799020003}},"ARCH":{"open":{"price":85.05,"time":1528723868496},"close":{"price":85.1,"time":1528747244083}},"ATUS":{"open":{"price":17.52,"time":1528723930618},"close":{"price":17.9,"time":1528747249263}},"GOLF":{"open":{"price":24.56,"time":1528723800352},"close":{"price":24.55,"time":1528747358393}},"AES":{"open":{"price":12.8,"time":1528723801009},"close":{"price":12.83,"time":1528747324271}},"BKS":{"open":{"price":6.15,"time":1528723800056},"close":{"price":6.15,"time":1528747323058}},"WBIY":{"open":{"price":27.77,"time":1528724237044},"close":{"price":27.871,"time":1528747200153}},"CLUB":{"open":{"price":11.45,"time":1528723800217},"close":{"price":11.5,"time":1528747200223}},"SSWA":{"open":{"price":24.57,"time":1528723800807},"close":{"price":24.6,"time":1528747325710}},"WAB":{"open":{"price":102.61,"time":1528723800853},"close":{"price":102.79,"time":1528747323134}},"ILF":{"open":{"price":30.76,"time":1528723800115},"close":{"price":30.46,"time":1528747200424}},"CNAC":{"open":{"price":9.95,"time":1528381499756},"close":{"price":9.96,"time":1528401600423}},"DSU":{"open":{"price":11.37,"time":1528723800415},"close":{"price":11.35,"time":1528747320979}},"NGS":{"open":{"price":23.15,"time":1528464600454},"close":{"price":22.65,"time":1528747334525}},"C-J":{"open":{"price":28.31,"time":1528723800252},"close":{"price":28.25,"time":1528747320947}},"PLXS":{"open":{"price":60.9,"time":1528723800292},"close":{"price":61.31,"time":1528747200259}},"LNTH":{"open":{"price":14.15,"time":1528723800386},"close":{"price":14.7,"time":1528747200248}},"CBS":{"open":{"price":51.07,"time":1528723800068},"close":{"price":51.99,"time":1528747297878}},"ALLT":{"open":{"price":5.45,"time":1528723800413},"close":{"price":5.4,"time":1528747200166}},"CYCCP":{"open":{"price":6.74,"time":1528726126419},"close":{"price":6.74,"time":1528747200193}},"ULTI":{"open":{"price":264.95,"time":1528723800793},"close":{"price":264.86,"time":1528747200317}},"SCE-G":{"open":{"price":24.32,"time":1528378200752},"close":{"price":24.03,"time":1528747320453}},"KALA":{"open":{"price":13.72,"time":1528723800390},"close":{"price":13.38,"time":1528747200471}},"FMBI":{"open":{"price":26.87,"time":1528723800741},"close":{"price":26.6,"time":1528747200219}},"GDL":{"open":{"price":9.33,"time":1528723800306},"close":{"price":9.27,"time":1528747321124}},"FFR":{"open":{"price":45.56,"time":1528205400097},"close":{"price":45.49,"time":1528747200176}},"ONCS":{"open":{"price":1.47,"time":1528723800479},"close":{"price":1.46,"time":1528747200191}},"AVNW":{"open":{"price":17.32,"time":1528723800594},"close":{"price":17.27,"time":1528747200390}},"KIRK":{"open":{"price":12.25,"time":1528723800447},"close":{"price":12.73,"time":1528747200214}},"CHFC":{"open":{"price":59.01,"time":1528723800583},"close":{"price":58.83,"time":1528747200322}},"SMIN":{"open":{"price":45.47,"time":1528723800004},"close":{"price":45.4,"time":1528747200000}},"DDM":{"open":{"price":45.6,"time":1528723800096},"close":{"price":45.54,"time":1528747200362}},"UPS":{"open":{"price":116.6,"time":1528723909096},"close":{"price":116.85,"time":1528747273808}},"WDRW":{"open":{"price":20,"time":1528378258763},"close":{"price":20.57,"time":1528747200189}},"PPSC":{"open":{"price":41.14,"time":1528378200078},"close":{"price":40.876,"time":1528747200124}},"EIG":{"open":{"price":40.3,"time":1528723800453},"close":{"price":40.75,"time":1528747321010}},"CIK":{"open":{"price":3.17,"time":1528723800029},"close":{"price":3.16,"time":1528747200059}},"SPKEP":{"open":{"price":23.3,"time":1528723800315},"close":{"price":23.26,"time":1528747200310}},"ABEO":{"open":{"price":16.3,"time":1528723800333},"close":{"price":15.85,"time":1528747200442}},"SVU":{"open":{"price":20.49,"time":1528723809714},"close":{"price":20.22,"time":1528747317304}},"HSBC":{"open":{"price":48.84,"time":1528723800403},"close":{"price":49.29,"time":1528747322456}},"EACQW":{"open":{"price":0.1401,"time":1528736127314},"close":{"price":0.14,"time":1528747200186}},"CSTM":{"open":{"price":12.05,"time":1528723800154},"close":{"price":12.4,"time":1528747321360}},"AMT":{"open":{"price":138.5,"time":1528723809334},"close":{"price":139.64,"time":1528747236625}},"CTRE":{"open":{"price":16.58,"time":1528723800678},"close":{"price":16.58,"time":1528747200376}},"INUV":{"open":{"price":0.78,"time":1528723800020},"close":{"price":0.76,"time":1528747200032}},"ODC":{"open":{"price":44.25,"time":1528723852572},"close":{"price":43.18,"time":1528747322470}},"CAI":{"open":{"price":24.15,"time":1528723800254},"close":{"price":23.93,"time":1528747320956}},"NYLD.A":{"open":{"price":17.07,"time":1528723809758},"close":{"price":17.09,"time":1528747321366}},"BIBL":{"open":{"price":27.03,"time":1528723800124},"close":{"price":27.348,"time":1528747200172}},"AZN":{"open":{"price":36.32,"time":1528723893634},"close":{"price":36.37,"time":1528747380279}},"IGA":{"open":{"price":11.6,"time":1528723849705},"close":{"price":11.58,"time":1528747320918}},"ISCF":{"open":{"price":33.42,"time":1528723800098},"close":{"price":33.4,"time":1528747200257}},"VNQI":{"open":{"price":61.42,"time":1528723800517},"close":{"price":61.27,"time":1528747200478}},"MATF":{"open":{"price":33.39,"time":1528723800003},"close":{"price":33.39,"time":1528747200000}},"PFSI":{"open":{"price":20.35,"time":1528723800703},"close":{"price":20.2,"time":1528747325531}},"AZPN":{"open":{"price":96.05,"time":1528723800377},"close":{"price":97.27,"time":1528747200469}},"GEO":{"open":{"price":24.97,"time":1528723800310},"close":{"price":25.15,"time":1528747323230}},"NLS":{"open":{"price":16.2,"time":1528723800602},"close":{"price":16.6,"time":1528747321428}},"POST":{"open":{"price":82.35,"time":1528723800606},"close":{"price":84.29,"time":1528747317492}},"KMF":{"open":{"price":13.01,"time":1528723800506},"close":{"price":13.19,"time":1528747321206}},"TDF":{"open":{"price":22.84,"time":1528723800806},"close":{"price":22.75,"time":1528747321648}},"AIG+":{"open":{"price":15.6,"time":1528723858801},"close":{"price":15.75,"time":1528747321018}},"LBRT":{"open":{"price":18.41,"time":1528723800403},"close":{"price":18.3,"time":1528747325319}},"HNP":{"open":{"price":29,"time":1528723800404},"close":{"price":29.14,"time":1528747322317}},"CHII":{"open":{"price":15.42,"time":1528464600100},"close":{"price":15.509,"time":1528747200175}},"LTBR":{"open":{"price":1.12,"time":1528723800709},"close":{"price":1.08,"time":1528747200301}},"DUG":{"open":{"price":30.55,"time":1528723800096},"close":{"price":30.21,"time":1528747200255}},"ESNC":{"open":{"price":0.332,"time":1528723800018},"close":{"price":0.3417,"time":1528747200057}},"MESO":{"open":{"price":6.09,"time":1528723800605},"close":{"price":6.12,"time":1528747200439}},"FBHS":{"open":{"price":58.61,"time":1528723800153},"close":{"price":57.82,"time":1528747383212}},"HIE":{"open":{"price":11.96,"time":1528723804413},"close":{"price":12.06,"time":1528747238897}},"CVI":{"open":{"price":40.28,"time":1528723800212},"close":{"price":40.01,"time":1528747321051}},"CPRT":{"open":{"price":57.83,"time":1528723800428},"close":{"price":57.57,"time":1528747200225}},"DGLD":{"open":{"price":44.21,"time":1528723800307},"close":{"price":43.89,"time":1528747200162}},"USEQ":{"open":{"price":28.24,"time":1528723800004},"close":{"price":28.24,"time":1528747200000}},"NQP":{"open":{"price":12.53,"time":1528723800551},"close":{"price":12.61,"time":1528747320288}},"WYDE":{"open":{"price":32.21,"time":1528723800004},"close":{"price":32.21,"time":1528747200000}},"LOPE":{"open":{"price":113.88,"time":1528723800720},"close":{"price":113.46,"time":1528747200270}},"IBKR":{"open":{"price":71.29,"time":1528723800696},"close":{"price":71.1,"time":1528747200314}},"VHC":{"open":{"price":3.4,"time":1528723800011},"close":{"price":3.45,"time":1528747200047}},"YECO":{"open":{"price":2.77,"time":1528723800730},"close":{"price":2.69,"time":1528747200232}},"ANTM":{"open":{"price":228.11,"time":1528723810053},"close":{"price":232.33,"time":1528747311104}},"PHIIK":{"open":{"price":11.41,"time":1528723800318},"close":{"price":11.44,"time":1528747200396}},"JTPY":{"open":{"price":1.95,"time":1528723800544},"close":{"price":1.9,"time":1528747200277}},"PRPO":{"open":{"price":0.475,"time":1528723800770},"close":{"price":0.466,"time":1528747200305}},"DAG":{"open":{"price":2.77,"time":1528723800111},"close":{"price":2.745,"time":1528747200206}},"VTWV":{"open":{"price":116.85,"time":1528723800650},"close":{"price":116.89,"time":1528747200168}},"UIS":{"open":{"price":13.25,"time":1528723800801},"close":{"price":13.2,"time":1528747324780}},"FTRPR":{"open":{"price":12.4,"time":1528723800684},"close":{"price":12.46,"time":1528747200469}},"TWTR":{"open":{"price":41.5,"time":1528723904423},"close":{"price":41.42,"time":1528747281986}},"MBWM":{"open":{"price":37.1,"time":1528723800391},"close":{"price":36.72,"time":1528747200332}},"GAZB":{"open":{"price":39.17,"time":1528464600165},"close":{"price":39.7,"time":1528747200151}},"KIDS":{"open":{"price":28.12,"time":1528723800427},"close":{"price":25.92,"time":1528747200165}},"ZJZZT":{"open":{"price":16.5,"time":1528725334265},"close":{"price":16.5,"time":1528747200175}},"DZK":{"open":{"price":79.61,"time":1528723800139},"close":{"price":80.244,"time":1528747200251}},"KCE":{"open":{"price":61.89,"time":1528723800086},"close":{"price":61.866,"time":1528747200187}},"DNP":{"open":{"price":10.84,"time":1528723800206},"close":{"price":10.84,"time":1528747321052}},"LGCYP":{"open":{"price":11.61,"time":1528723800733},"close":{"price":12.55,"time":1528747200165}},"SMM":{"open":{"price":10.03,"time":1528723800762},"close":{"price":10.25,"time":1528747321519}},"MER-P*":{"open":{"price":25.44,"time":1528119047076},"close":{"price":25.4,"time":1528231500022}},"IEI":{"open":{"price":119.38,"time":1528723800758},"close":{"price":119.46,"time":1528747200350}},"IMO":{"open":{"price":32.7,"time":1528723800020},"close":{"price":33.29,"time":1528747200037}},"FNCF":{"open":{"price":35,"time":1528723800003},"close":{"price":35.02,"time":1528747200000}},"SSO":{"open":{"price":116.57,"time":1528723800096},"close":{"price":116.72,"time":1528747200416}},"SYLD":{"open":{"price":39.77,"time":1528723800146},"close":{"price":39.946,"time":1528747200205}},"NRC":{"open":{"price":37.4,"time":1528723800525},"close":{"price":37.2,"time":1528747200342}},"WFIG":{"open":{"price":47.66,"time":1528723800000},"close":{"price":47.429,"time":1528747200000}},"PSCC":{"open":{"price":77.4,"time":1528723800492},"close":{"price":77.76,"time":1528747200338}},"MQT":{"open":{"price":12.06,"time":1528723800402},"close":{"price":12.03,"time":1528747462393}},"AXSM":{"open":{"price":3.45,"time":1528723800781},"close":{"price":3.35,"time":1528747200490}},"ESGR":{"open":{"price":214.75,"time":1528723800321},"close":{"price":214.35,"time":1528747200302}},"LDRI":{"open":{"price":24.46,"time":1528294351046},"close":{"price":24.46,"time":1528315200427}},"CNC":{"open":{"price":120,"time":1528723800109},"close":{"price":121.94,"time":1528747323369}},"SANM":{"open":{"price":30.15,"time":1528723800794},"close":{"price":30.35,"time":1528747200420}},"BGCP":{"open":{"price":11.55,"time":1528723800463},"close":{"price":11.92,"time":1528747200171}},"GXF":{"open":{"price":22.15,"time":1528723800109},"close":{"price":22.325,"time":1528747200186}},"CTG":{"open":{"price":7.38,"time":1528723800579},"close":{"price":7.29,"time":1528747200357}},"NWBI":{"open":{"price":17.86,"time":1528723800278},"close":{"price":17.69,"time":1528747200233}},"LAZ":{"open":{"price":52.48,"time":1528723800505},"close":{"price":53.05,"time":1528747321400}},"VTWO":{"open":{"price":133.9,"time":1528723800163},"close":{"price":134,"time":1528747200303}},"IYW":{"open":{"price":184.63,"time":1528723800133},"close":{"price":184.99,"time":1528747200364}},"OLP":{"open":{"price":25.91,"time":1528723800653},"close":{"price":25.92,"time":1528747321436}},"DPLO":{"open":{"price":24.9,"time":1528723800252},"close":{"price":25.62,"time":1528747323451}},"YANG":{"open":{"price":45.55,"time":1528723800138},"close":{"price":45.4,"time":1528747200315}},"IMMR":{"open":{"price":16.32,"time":1528723800450},"close":{"price":16.73,"time":1528747200290}},"JHG":{"open":{"price":32.1,"time":1528723800456},"close":{"price":32.11,"time":1528747323311}},"EUFX":{"open":{"price":41.12,"time":1528464600104},"close":{"price":41.136,"time":1528747200169}},"AMRB":{"open":{"price":16.23,"time":1528723800335},"close":{"price":16.02,"time":1528747200226}},"ORA":{"open":{"price":50.85,"time":1528723800654},"close":{"price":51.35,"time":1528747321468}},"CELG":{"open":{"price":78.87,"time":1528723800433},"close":{"price":78.33,"time":1528747200419}},"ICB":{"open":{"price":18.59,"time":1527600600351},"close":{"price":18.59,"time":1527883381031}},"MYSZ":{"open":{"price":1.13,"time":1528723800694},"close":{"price":1.115,"time":1528747200289}},"ERM":{"open":{"price":22.601,"time":1528744840456},"close":{"price":22.596,"time":1528747200182}},"MET":{"open":{"price":47.44,"time":1528723834389},"close":{"price":47.6,"time":1528747298753}},"UUUU":{"open":{"price":2.03,"time":1528723800015},"close":{"price":2.11,"time":1528747200043}},"PSCD":{"open":{"price":67.31,"time":1528723800610},"close":{"price":67.92,"time":1528747200161}},"CR":{"open":{"price":85.63,"time":1528723800105},"close":{"price":85.54,"time":1528747321247}},"FDL":{"open":{"price":29.11,"time":1528723800096},"close":{"price":29.12,"time":1528747200287}},"WIRE":{"open":{"price":50.45,"time":1528723800595},"close":{"price":50.5,"time":1528747200341}},"KMX":{"open":{"price":74.05,"time":1528723800305},"close":{"price":73.82,"time":1528747322904}},"SIL":{"open":{"price":30.15,"time":1528723800090},"close":{"price":30.3,"time":1528747200357}},"TIPX":{"open":{"price":19.14,"time":1528723800081},"close":{"price":19.16,"time":1528747200160}},"TOO-E":{"open":{"price":24.7,"time":1528723800852},"close":{"price":25,"time":1528747325700}},"EIX":{"open":{"price":58.89,"time":1528723800362},"close":{"price":58.94,"time":1528747300890}},"NVAX":{"open":{"price":1.61,"time":1528723800171},"close":{"price":1.57,"time":1528747200391}},"TZA":{"open":{"price":8.9,"time":1528723800087},"close":{"price":8.88,"time":1528747200513}},"PSB":{"open":{"price":123.52,"time":1528723800602},"close":{"price":123.8,"time":1528747323100}},"JPM-G":{"open":{"price":26.75,"time":1528723800452},"close":{"price":26.64,"time":1528747322394}},"HDMV":{"open":{"price":34.37,"time":1528723800099},"close":{"price":34.542,"time":1528747200174}},"PRFZ":{"open":{"price":141.24,"time":1528723800347},"close":{"price":141.58,"time":1528747200302}},"OVLU":{"open":{"price":25.54,"time":1528723800004},"close":{"price":25.54,"time":1528747200000}},"PPG":{"open":{"price":103.89,"time":1528723800654},"close":{"price":103.93,"time":1528747324730}},"SIRI":{"open":{"price":7.23,"time":1528723800667},"close":{"price":7.22,"time":1528747200241}},"ENOR":{"open":{"price":28.96,"time":1528723800003},"close":{"price":29.18,"time":1528747200000}},"NCOM":{"open":{"price":47.2,"time":1528723800698},"close":{"price":46.75,"time":1528747200383}},"FTNW":{"open":{"price":20.5,"time":1528723800030},"close":{"price":21.87,"time":1528747200035}},"DMRL":{"open":{"price":55,"time":1528397012059},"close":{"price":55.37,"time":1528747200215}},"WUBA":{"open":{"price":80,"time":1528723800831},"close":{"price":78.73,"time":1528747332018}},"OQAL":{"open":{"price":26.746,"time":1528723800000},"close":{"price":26.746,"time":1528747200000}},"WGL":{"open":{"price":88.35,"time":1528723800854},"close":{"price":88.33,"time":1528747324789}},"EVOL":{"open":{"price":3.25,"time":1528723800443},"close":{"price":3.25,"time":1528747200358}},"HOG":{"open":{"price":42.65,"time":1528723800254},"close":{"price":42.77,"time":1528747312885}},"CGEN":{"open":{"price":3.75,"time":1528723800296},"close":{"price":3.65,"time":1528747200339}},"CHCI":{"open":{"price":3.37,"time":1528723800708},"close":{"price":3.44,"time":1528747200339}},"SNGXW":{"open":{"price":0.4888,"time":1527779919961},"close":{"price":0.5,"time":1527796800480}},"SENS":{"open":{"price":4,"time":1528723800015},"close":{"price":3.82,"time":1528747200044}},"UBFO":{"open":{"price":11.2,"time":1528723800742},"close":{"price":11.15,"time":1528747200209}},"MBSD":{"open":{"price":23.02,"time":1528723800776},"close":{"price":23.02,"time":1528747200425}},"RRR":{"open":{"price":34.1,"time":1528723800556},"close":{"price":34.09,"time":1528747200476}},"ELS":{"open":{"price":92.38,"time":1528723809232},"close":{"price":92,"time":1528747323214}},"ASA":{"open":{"price":10.45,"time":1528723802253},"close":{"price":10.5,"time":1528747321015}},"CSQ":{"open":{"price":12.91,"time":1528723800731},"close":{"price":12.91,"time":1528747200371}},"MOAT":{"open":{"price":43.84,"time":1528723800097},"close":{"price":43.98,"time":1528747200409}},"TACO":{"open":{"price":13,"time":1528723800696},"close":{"price":12.67,"time":1528747200255}},"HT-E":{"open":{"price":23.31,"time":1528378200353},"close":{"price":24.22,"time":1528749900011}},"FFIU":{"open":{"price":24.29,"time":1528387146471},"close":{"price":24.29,"time":1528747200209}},"CGW":{"open":{"price":34.38,"time":1528723800097},"close":{"price":34.33,"time":1528747200288}},"CFR":{"open":{"price":117.55,"time":1528723800153},"close":{"price":115.42,"time":1528747325134}},"HWCC":{"open":{"price":8.4,"time":1528723800664},"close":{"price":8.525,"time":1528747200308}},"INKM":{"open":{"price":33.21,"time":1528723800104},"close":{"price":33.02,"time":1528747200169}},"TRPX":{"open":{"price":4.4,"time":1528723800359},"close":{"price":4.41,"time":1528747200343}},"AAON":{"open":{"price":33.2,"time":1528723800411},"close":{"price":32.9,"time":1528747200307}},"FFA":{"open":{"price":15.8,"time":1528723800256},"close":{"price":15.91,"time":1528747320856}},"LYL":{"open":{"price":3.99,"time":1528724999877},"close":{"price":3.67,"time":1528747200417}},"HBHCL":{"open":{"price":25.43,"time":1527168600532},"close":{"price":25.49,"time":1527192000265}},"BML-G":{"open":{"price":22.36,"time":1528464609162},"close":{"price":22.331,"time":1528747321239}},"HFBC":{"open":{"price":16.11,"time":1528723800632},"close":{"price":16.16,"time":1528747200171}},"CTX":{"open":{"price":24.16,"time":1528723809257},"close":{"price":23.71,"time":1528747321275}},"GCBC":{"open":{"price":30.05,"time":1528723800328},"close":{"price":30.05,"time":1528747200323}},"ONSIW":{"open":{"price":0.03,"time":1528728333653},"close":{"price":0.03,"time":1528747200380}},"GLAD":{"open":{"price":9.24,"time":1528723800438},"close":{"price":9.19,"time":1528747200468}},"DLNG":{"open":{"price":7.88,"time":1528723800253},"close":{"price":7.89,"time":1528747322206}},"FLM":{"open":{"price":58.27,"time":1528723800163},"close":{"price":58.46,"time":1528747200214}},"HPJ":{"open":{"price":3.35,"time":1528723800374},"close":{"price":3.275,"time":1528747200181}},"BUZ":{"open":{"price":37.15,"time":1528723800106},"close":{"price":37.072,"time":1528747200161}},"AIA":{"open":{"price":67.92,"time":1528723800699},"close":{"price":67.91,"time":1528747200299}},"MTW":{"open":{"price":27.76,"time":1528723859092},"close":{"price":26.96,"time":1528747321294}},"REGI":{"open":{"price":18.1,"time":1528723800305},"close":{"price":17.55,"time":1528747200177}},"HIL":{"open":{"price":5.8,"time":1528723809493},"close":{"price":5.85,"time":1528747262338}},"CTBI":{"open":{"price":52,"time":1528723800324},"close":{"price":51.15,"time":1528747200169}},"LXP":{"open":{"price":8.66,"time":1528723800555},"close":{"price":8.68,"time":1528747352432}},"SRC-A":{"open":{"price":22.52,"time":1528378387945},"close":{"price":23.79,"time":1528747321360}},"SGYP":{"open":{"price":1.87,"time":1528723800510},"close":{"price":1.85,"time":1528747200362}},"RDS.A":{"open":{"price":70.1,"time":1528723800756},"close":{"price":70.39,"time":1528747325601}},"UWN":{"open":{"price":2.16,"time":1528723800015},"close":{"price":2.16,"time":1528747200031}},"IWM":{"open":{"price":166.64,"time":1528723800093},"close":{"price":166.77,"time":1528747200528}},"XDIV":{"open":{"price":54.78,"time":1528471753049},"close":{"price":55.441,"time":1528747200152}},"WWW":{"open":{"price":35.45,"time":1528723800805},"close":{"price":35.62,"time":1528747271014}},"NOVT":{"open":{"price":66.35,"time":1528723800726},"close":{"price":66.45,"time":1528747200290}},"MUR":{"open":{"price":33.83,"time":1528723800555},"close":{"price":34.48,"time":1528747321315}},"CHN":{"open":{"price":22.62,"time":1528723800154},"close":{"price":22.55,"time":1528747321253}},"DPS":{"open":{"price":120.51,"time":1528723809224},"close":{"price":120.59,"time":1528747277303}},"BPTH":{"open":{"price":1.66,"time":1528723800695},"close":{"price":1.67,"time":1528747200264}},"INSG":{"open":{"price":1.94,"time":1528723800027},"close":{"price":2,"time":1528747200325}},"HYG":{"open":{"price":85.7,"time":1528723800069},"close":{"price":85.82,"time":1528747200433}},"RF-B":{"open":{"price":27.1,"time":1528723809693},"close":{"price":27.1,"time":1528747387496}},"COMB":{"open":{"price":26.83,"time":1528723800113},"close":{"price":26.748,"time":1528747200166}},"ESGD":{"open":{"price":68.21,"time":1528723800472},"close":{"price":68.46,"time":1528747200337}},"EIP":{"open":{"price":11.98,"time":1528723800022},"close":{"price":11.99,"time":1528747200038}},"PCYG":{"open":{"price":7.3,"time":1528723800312},"close":{"price":7.3,"time":1528747200160}},"DPST":{"open":{"price":95.5,"time":1528723800105},"close":{"price":90.859,"time":1528747200280}},"WPZ":{"open":{"price":39.48,"time":1528723800907},"close":{"price":40.37,"time":1528747325668}},"MSUS":{"open":{"price":25.38,"time":1528723800004},"close":{"price":25.38,"time":1528747200000}},"MGC":{"open":{"price":95.93,"time":1528723800137},"close":{"price":96.01,"time":1528747200359}},"SPWR":{"open":{"price":7.08,"time":1528723800194},"close":{"price":7.47,"time":1528747200210}},"EXPO":{"open":{"price":50.35,"time":1528723800744},"close":{"price":51.6,"time":1528747200409}},"VBK":{"open":{"price":178.75,"time":1528723800133},"close":{"price":178.93,"time":1528747200458}},"GGO-A":{"open":{"price":42,"time":1528301094252},"close":{"price":44.896,"time":1528401600023}},"LSXMK":{"open":{"price":46.12,"time":1528723800409},"close":{"price":45.86,"time":1528747200453}},"OKE":{"open":{"price":68.29,"time":1528723800706},"close":{"price":69.02,"time":1528747317419}},"INBKL":{"open":{"price":25.5,"time":1528745588146},"close":{"price":25.5,"time":1528747200461}},"VTEB":{"open":{"price":50.84,"time":1528723800122},"close":{"price":50.88,"time":1528747200382}},"XSPL":{"open":{"price":6.78,"time":1528723800696},"close":{"price":7.46,"time":1528747200416}},"OPOF":{"open":{"price":27.15,"time":1528723800339},"close":{"price":27.12,"time":1528747200430}},"LBTYA":{"open":{"price":29.25,"time":1528723800428},"close":{"price":29.73,"time":1528747200347}},"ENSV":{"open":{"price":1.14,"time":1528723800026},"close":{"price":1.18,"time":1528747200067}},"WALA":{"open":{"price":25.8,"time":1528723800904},"close":{"price":25.9,"time":1528747322540}},"ASG":{"open":{"price":6.12,"time":1528723801006},"close":{"price":6.169,"time":1528747320713}},"PSET":{"open":{"price":34.03,"time":1528747145668},"close":{"price":34.02,"time":1528747200229}},"MMYT":{"open":{"price":40.35,"time":1528723800288},"close":{"price":41.05,"time":1528747200442}},"VALE":{"open":{"price":13.88,"time":1528723890715},"close":{"price":13.69,"time":1528747369162}},"DDJP":{"open":{"price":29.01,"time":1528723800004},"close":{"price":29.01,"time":1528747200000}},"NDLS":{"open":{"price":9.45,"time":1528723800394},"close":{"price":9.3,"time":1528747200490}},"EVM":{"open":{"price":10.39,"time":1528723800027},"close":{"price":10.36,"time":1528747200046}},"MCEP":{"open":{"price":1.67,"time":1528723800386},"close":{"price":1.61,"time":1528747200295}},"ACFC":{"open":{"price":10.87,"time":1527255372460},"close":{"price":10.89,"time":1527278400197}},"XL":{"open":{"price":56.35,"time":1528723810358},"close":{"price":56.4,"time":1528747359662}},"BAX":{"open":{"price":74.86,"time":1528723809346},"close":{"price":75.19,"time":1528747295863}},"TBI":{"open":{"price":27.35,"time":1528723800808},"close":{"price":27.5,"time":1528747321897}},"CHEK":{"open":{"price":4.2,"time":1528723800635},"close":{"price":4.21,"time":1528747200263}},"BDN":{"open":{"price":16.23,"time":1528723809161},"close":{"price":16.29,"time":1528747216930}},"MUS":{"open":{"price":12.52,"time":1528723800451},"close":{"price":12.48,"time":1528747320222}},"IYM":{"open":{"price":103.87,"time":1528723800071},"close":{"price":103.84,"time":1528747200277}},"RPV":{"open":{"price":68.35,"time":1528723800127},"close":{"price":68.43,"time":1528747200301}},"NVMI":{"open":{"price":30.7,"time":1528723800715},"close":{"price":30.5,"time":1528747200427}},"INNT":{"open":{"price":11.79,"time":1528723800796},"close":{"price":10.29,"time":1528747200360}},"EUFN":{"open":{"price":21.97,"time":1528723800014},"close":{"price":22.17,"time":1528747200346}},"CFFI":{"open":{"price":61.3,"time":1528723800729},"close":{"price":60.95,"time":1528747200163}},"KIO":{"open":{"price":16.37,"time":1528723800552},"close":{"price":16.32,"time":1528747325402}},"MOGLC":{"open":{"price":100.04,"time":1527623060481},"close":{"price":100.04,"time":1527624000328}},"BBT":{"open":{"price":54.68,"time":1528723800107},"close":{"price":54.2,"time":1528747334705}},"NUAN":{"open":{"price":13.92,"time":1528723800669},"close":{"price":13.73,"time":1528747200296}},"ROL":{"open":{"price":52.8,"time":1528723809698},"close":{"price":52.24,"time":1528747326180}},"AWR":{"open":{"price":55.05,"time":1528723800057},"close":{"price":54.61,"time":1528747321166}},"ZBZX":{"open":{"price":0.01,"time":1528723800003},"close":{"price":0.01,"time":1528747200000}},"MHH":{"open":{"price":15.56,"time":1528723800012},"close":{"price":15.97,"time":1528747200027}},"KBR":{"open":{"price":18.7,"time":1528723809365},"close":{"price":18.65,"time":1528747334085}},"WTS":{"open":{"price":80.95,"time":1528723800903},"close":{"price":80.25,"time":1528747324804}},"WBID":{"open":{"price":24.72,"time":1528723800131},"close":{"price":24.69,"time":1528747200176}},"NLY-D":{"open":{"price":25.28,"time":1528723809540},"close":{"price":25.29,"time":1528747321479}},"TLTD":{"open":{"price":68.44,"time":1528723800097},"close":{"price":68.7,"time":1528747200214}},"MPLX":{"open":{"price":35.88,"time":1528723800504},"close":{"price":36.21,"time":1528747319632}},"LVHD":{"open":{"price":29.84,"time":1528723800685},"close":{"price":29.79,"time":1528747200438}},"RPXC":{"open":{"price":10.48,"time":1528723800193},"close":{"price":10.48,"time":1528747200251}},"LND":{"open":{"price":3.48,"time":1528723800554},"close":{"price":3.48,"time":1528747325580}},"FDD":{"open":{"price":13.86,"time":1528723800128},"close":{"price":13.92,"time":1528747200313}},"DYB":{"open":{"price":26.25,"time":1528723800004},"close":{"price":26.36,"time":1528747200000}},"SACH":{"open":{"price":3.91,"time":1528723800014},"close":{"price":4,"time":1528747200027}},"CLNS-J":{"open":{"price":22.92,"time":1528723800351},"close":{"price":22.95,"time":1528747320961}},"AKTS":{"open":{"price":6.69,"time":1528723800003},"close":{"price":6.75,"time":1528747200169}},"ICE":{"open":{"price":75.74,"time":1528723809497},"close":{"price":75.33,"time":1528747281766}},"BAC-Y":{"open":{"price":26.67,"time":1528723809153},"close":{"price":26.61,"time":1528747321097}},"MTEM":{"open":{"price":6.4,"time":1528723800198},"close":{"price":5.97,"time":1528747200429}},"CHEF":{"open":{"price":26.5,"time":1528723800591},"close":{"price":27.6,"time":1528747200172}},"SELF":{"open":{"price":4.22,"time":1528723800345},"close":{"price":4.2,"time":1528747200388}},"WCG":{"open":{"price":235.47,"time":1528723800758},"close":{"price":237.25,"time":1528747311913}},"ATTO":{"open":{"price":7.7,"time":1528723800056},"close":{"price":8.15,"time":1528747322047}},"INN-D":{"open":{"price":24.63,"time":1528723800400},"close":{"price":24.5,"time":1528747381936}},"TLK":{"open":{"price":26.2,"time":1528723800756},"close":{"price":26.44,"time":1528747320463}},"DTN":{"open":{"price":87.8,"time":1528723800102},"close":{"price":88.21,"time":1528747200277}},"BH":{"open":{"price":200.76,"time":1528723809108},"close":{"price":200.39,"time":1528747323062}},"CMRE-D":{"open":{"price":25.5,"time":1528119000153},"close":{"price":25.74,"time":1528747321129}},"MGA":{"open":{"price":66.05,"time":1528723916252},"close":{"price":66.06,"time":1528747323446}},"IOTS":{"open":{"price":9.35,"time":1528723800747},"close":{"price":9.4,"time":1528747200366}},"WRD":{"open":{"price":27.02,"time":1528723800907},"close":{"price":27.44,"time":1528747325670}},"LMNR":{"open":{"price":25.1,"time":1528723800799},"close":{"price":25.84,"time":1528747200329}},"FIDI":{"open":{"price":22.86,"time":1528723800114},"close":{"price":23.048,"time":1528747200291}},"AUO":{"open":{"price":4.41,"time":1528723881588},"close":{"price":4.45,"time":1528747460782}},"GCV":{"open":{"price":6.64,"time":1528723807923},"close":{"price":6.41,"time":1528747381936}},"CASI":{"open":{"price":6.45,"time":1528723800323},"close":{"price":6.11,"time":1528747200404}},"W":{"open":{"price":105.74,"time":1528723800916},"close":{"price":103.97,"time":1528747321910}},"GNK":{"open":{"price":19.77,"time":1528723800454},"close":{"price":19.57,"time":1528747321291}},"BOS":{"open":{"price":16.82,"time":1528723993450},"close":{"price":17.25,"time":1528747200149}},"BPFH":{"open":{"price":17.55,"time":1528723800706},"close":{"price":17.3,"time":1528747200241}},"DIAL":{"open":{"price":19.09,"time":1528476030452},"close":{"price":19.109,"time":1528747200163}},"LOOP":{"open":{"price":11.26,"time":1528723800641},"close":{"price":11.395,"time":1528747200273}},"MSN":{"open":{"price":1.45,"time":1528723800015},"close":{"price":1.45,"time":1528747200030}},"SGLBW":{"open":{"price":0.5,"time":1527773460816},"close":{"price":0.55,"time":1527796800400}},"SCID":{"open":{"price":27.92,"time":1528399215941},"close":{"price":28.247,"time":1528747200173}},"WSTL":{"open":{"price":2.78,"time":1528723800642},"close":{"price":2.74,"time":1528747200188}},"CSJ":{"open":{"price":103.54,"time":1528723800714},"close":{"price":103.58,"time":1528747200250}},"ZION":{"open":{"price":57.35,"time":1528723800663},"close":{"price":56.57,"time":1528747200099}},"KFYP":{"open":{"price":35.5,"time":1528723800092},"close":{"price":35.83,"time":1528747200158}},"SBB":{"open":{"price":30.62,"time":1528729865564},"close":{"price":30.531,"time":1528747200208}},"AFMD":{"open":{"price":2.2,"time":1528723800796},"close":{"price":2.1,"time":1528747200323}},"CRT":{"open":{"price":13.9,"time":1528723800202},"close":{"price":13.9,"time":1528747323186}},"GII":{"open":{"price":48.07,"time":1528723800111},"close":{"price":48.26,"time":1528747200250}},"NAII":{"open":{"price":10.75,"time":1528723800266},"close":{"price":10.6,"time":1528747200210}},"TQQQ":{"open":{"price":59.96,"time":1528723800766},"close":{"price":60.61,"time":1528747200173}},"SGRP":{"open":{"price":1.25,"time":1528723800572},"close":{"price":1.29,"time":1528747200354}},"OZM":{"open":{"price":2.07,"time":1528723809676},"close":{"price":2.1,"time":1528747308051}},"VER-F":{"open":{"price":25.71,"time":1528723800802},"close":{"price":25.55,"time":1528747320480}},"LORL":{"open":{"price":38.6,"time":1528723800542},"close":{"price":38.45,"time":1528747200294}},"MMDMR":{"open":{"price":0.53,"time":1528401004092},"close":{"price":0.53,"time":1528401600525}},"WATT":{"open":{"price":16.05,"time":1528723800475},"close":{"price":16.49,"time":1528747200265}},"PXS":{"open":{"price":1.24,"time":1528723800222},"close":{"price":1.18,"time":1528747200344}},"JAGX":{"open":{"price":1.84,"time":1528723800322},"close":{"price":1.76,"time":1528747200403}},"WLDR":{"open":{"price":24.83,"time":1528723800000},"close":{"price":24.83,"time":1528747200000}},"ENVA":{"open":{"price":34.95,"time":1528723818233},"close":{"price":35,"time":1528747323290}},"RZV":{"open":{"price":79.72,"time":1528723800089},"close":{"price":80.293,"time":1528747200197}},"DSM":{"open":{"price":7.58,"time":1528723800206},"close":{"price":7.58,"time":1528747320821}},"TX":{"open":{"price":36.73,"time":1528723800752},"close":{"price":37.15,"time":1528747424824}},"TWI":{"open":{"price":11.89,"time":1528723800708},"close":{"price":12,"time":1528747301774}},"DVAX":{"open":{"price":15.65,"time":1528723800604},"close":{"price":15.8,"time":1528747200311}},"QDF":{"open":{"price":46.76,"time":1528723800081},"close":{"price":46.7,"time":1528747200251}},"FSLR":{"open":{"price":53.1,"time":1528723800750},"close":{"price":51.82,"time":1528747200398}},"TAIL":{"open":{"price":20.93,"time":1528723800004},"close":{"price":20.84,"time":1528747200000}},"CROX":{"open":{"price":19.05,"time":1528723800364},"close":{"price":18.81,"time":1528747200225}},"IBDQ":{"open":{"price":23.8,"time":1528723800122},"close":{"price":23.82,"time":1528747200219}},"PAF":{"open":{"price":58.61,"time":1528736011241},"close":{"price":58.53,"time":1528747200193}},"AGF":{"open":{"price":9.87,"time":1528311102915},"close":{"price":10.155,"time":1528747200119}},"DRI":{"open":{"price":91.88,"time":1528723800104},"close":{"price":92.31,"time":1528747294544}},"NEE-Q":{"open":{"price":72.11,"time":1528119060236},"close":{"price":69.3,"time":1528749900024}},"CINR":{"open":{"price":25.62,"time":1528464600153},"close":{"price":25.25,"time":1528747321145}},"IWC":{"open":{"price":106.78,"time":1528723800125},"close":{"price":106.91,"time":1528747200334}},"IEV":{"open":{"price":47.13,"time":1528723800123},"close":{"price":47.38,"time":1528747200377}},"PSEC":{"open":{"price":6.87,"time":1528723800385},"close":{"price":6.86,"time":1528747200181}},"IBDS":{"open":{"price":23.44,"time":1528723800070},"close":{"price":23.489,"time":1528747200139}},"PGZ":{"open":{"price":17.4,"time":1528723800703},"close":{"price":17.38,"time":1528747321138}},"SCAC":{"open":{"price":10.04,"time":1528725950126},"close":{"price":10.05,"time":1528747200329}},"USAG":{"open":{"price":17.4,"time":1528730688869},"close":{"price":17.253,"time":1528747200149}},"MSON":{"open":{"price":13.3,"time":1528723800777},"close":{"price":12.9,"time":1528747200389}},"KCAPL":{"open":{"price":25.45,"time":1528727280178},"close":{"price":25.45,"time":1528747200415}},"BWINA":{"open":{"price":22.39,"time":1528723800547},"close":{"price":23.1,"time":1528747200377}},"ZX":{"open":{"price":1.34,"time":1528723800951},"close":{"price":1.35,"time":1528747322651}},"ATTU":{"open":{"price":11.72,"time":1528723800399},"close":{"price":11.47,"time":1528747200185}},"KDMN":{"open":{"price":3.49,"time":1528723800451},"close":{"price":3.35,"time":1528747437552}},"SSC":{"open":{"price":2.25,"time":1528723800208},"close":{"price":2.14,"time":1528747200321}},"SQ":{"open":{"price":61.91,"time":1528723800715},"close":{"price":61.29,"time":1528747268551}},"CHRW":{"open":{"price":88.47,"time":1528723800746},"close":{"price":88.68,"time":1528747200469}},"PYDS":{"open":{"price":1.62,"time":1528723800221},"close":{"price":1.6,"time":1528747200369}},"DGSE":{"open":{"price":0.7271,"time":1528723800017},"close":{"price":0.7301,"time":1528747200008}},"GDI":{"open":{"price":31.64,"time":1528723809116},"close":{"price":29.83,"time":1528747300890}},"ROX":{"open":{"price":1.27,"time":1528723800016},"close":{"price":1.27,"time":1528747200043}},"DOO":{"open":{"price":43.79,"time":1528723800112},"close":{"price":43.94,"time":1528747200211}},"GYLD":{"open":{"price":17.8,"time":1528723800150},"close":{"price":17.7,"time":1528747200231}},"ARKG":{"open":{"price":29.8,"time":1528723800122},"close":{"price":29.33,"time":1528747200332}},"ESPR":{"open":{"price":39.14,"time":1528723800320},"close":{"price":39.32,"time":1528747200256}},"JPT":{"open":{"price":23.98,"time":1528464600554},"close":{"price":23.81,"time":1528747323714}},"INTT":{"open":{"price":7.05,"time":1528723800012},"close":{"price":7.05,"time":1528747200010}},"ITI":{"open":{"price":4.64,"time":1528723800281},"close":{"price":4.85,"time":1528747200023}},"XME":{"open":{"price":38.21,"time":1528723800117},"close":{"price":38.31,"time":1528747200390}},"JHME":{"open":{"price":32.28,"time":1528723800098},"close":{"price":32.606,"time":1528747200185}},"SNBR":{"open":{"price":29.89,"time":1528723800282},"close":{"price":30.49,"time":1528747200328}},"ALO":{"open":{"price":1.54,"time":1528723800026},"close":{"price":1.49,"time":1528747200065}},"GEF":{"open":{"price":58.76,"time":1528723800253},"close":{"price":58.42,"time":1528747324334}},"PIE":{"open":{"price":21.8,"time":1528723800350},"close":{"price":21.8,"time":1528747200310}},"INDUW":{"open":{"price":0.62,"time":1527777240128},"close":{"price":0.6199,"time":1527796800395}},"LVHE":{"open":{"price":28.41,"time":1528723800000},"close":{"price":28.155,"time":1528747200000}},"AKAM":{"open":{"price":78.54,"time":1528723800717},"close":{"price":79.26,"time":1528747200330}},"TROW":{"open":{"price":126.44,"time":1528723800408},"close":{"price":125.86,"time":1528747200376}},"EWO":{"open":{"price":24.22,"time":1528723800084},"close":{"price":24.29,"time":1528747200246}},"CVGI":{"open":{"price":7.8,"time":1528723800560},"close":{"price":7.99,"time":1528747200021}},"GAB-G":{"open":{"price":24.62,"time":1528723800302},"close":{"price":24.62,"time":1528747321193}},"LPTH":{"open":{"price":2.2,"time":1528723800412},"close":{"price":2.18,"time":1528747200487}},"BSCI":{"open":{"price":21.13,"time":1528723800091},"close":{"price":21.12,"time":1528747200254}},"PMT-A":{"open":{"price":25.64,"time":1528205400652},"close":{"price":25.58,"time":1528401721529}},"FLAX":{"open":{"price":24.06,"time":1528726064603},"close":{"price":24.05,"time":1528747200205}},"PFM":{"open":{"price":26.25,"time":1528723800264},"close":{"price":26.26,"time":1528747200241}},"VEON":{"open":{"price":2.25,"time":1528723800758},"close":{"price":2.29,"time":1528747200463}},"UN":{"open":{"price":55.74,"time":1528723800867},"close":{"price":56.02,"time":1528747321383}},"ATO":{"open":{"price":85.44,"time":1528723800153},"close":{"price":84.61,"time":1528747320885}},"SNLN":{"open":{"price":18.25,"time":1528723800443},"close":{"price":18.255,"time":1528747200340}},"SNDR":{"open":{"price":29.18,"time":1528723800805},"close":{"price":29.69,"time":1528747321294}},"DDE":{"open":{"price":1.82,"time":1528723800251},"close":{"price":1.7,"time":1528747322205}},"LODE":{"open":{"price":0.3125,"time":1528723800015},"close":{"price":0.274,"time":1528747200042}},"MSP":{"open":{"price":11.91,"time":1528464600602},"close":{"price":11.91,"time":1528747321887}},"SSW":{"open":{"price":8.72,"time":1528723800805},"close":{"price":9.02,"time":1528747321512}},"ONDK":{"open":{"price":7.3,"time":1528723800702},"close":{"price":7.2,"time":1528747321875}},"JNUG":{"open":{"price":13.92,"time":1528723800110},"close":{"price":14.14,"time":1528747200492}},"H":{"open":{"price":82.75,"time":1528723800303},"close":{"price":83.52,"time":1528747377320}},"VLY-B":{"open":{"price":26.32,"time":1528723809986},"close":{"price":26.1,"time":1528749900043}},"CEO":{"open":{"price":169.5,"time":1528723884460},"close":{"price":171.8,"time":1528747470662}},"FRC-D":{"open":{"price":25.8,"time":1528205400251},"close":{"price":25.73,"time":1528747321316}},"HYXE":{"open":{"price":50.22,"time":1528723800719},"close":{"price":50.22,"time":1528747200400}},"E":{"open":{"price":36.6,"time":1528723811288},"close":{"price":36.88,"time":1528747209918}},"OAK":{"open":{"price":42,"time":1528723809476},"close":{"price":42.4,"time":1528747311526}},"CSCO":{"open":{"price":43.62,"time":1528723800294},"close":{"price":43.69,"time":1528747200356}},"TEN":{"open":{"price":46.59,"time":1528723800752},"close":{"price":46.42,"time":1528747321681}},"ISSC":{"open":{"price":2.89,"time":1528727495427},"close":{"price":2.86,"time":1528747200390}},"ARI-C":{"open":{"price":25.65,"time":1528723800102},"close":{"price":25.72,"time":1528747320882}},"ACC":{"open":{"price":42.32,"time":1528723801003},"close":{"price":42.23,"time":1528747220697}},"PNNT":{"open":{"price":7.42,"time":1528723800369},"close":{"price":7.35,"time":1528747200170}},"RIGS":{"open":{"price":24.51,"time":1528723800139},"close":{"price":24.52,"time":1528747200259}},"BCEI":{"open":{"price":33.29,"time":1528723801005},"close":{"price":33.91,"time":1528747325015}},"EROS":{"open":{"price":13.1,"time":1528723800151},"close":{"price":13,"time":1528747229863}},"AJG":{"open":{"price":67.91,"time":1528723800007},"close":{"price":67.24,"time":1528747410782}},"MDCA":{"open":{"price":4.65,"time":1528723800398},"close":{"price":4.8,"time":1528747200165}},"UGA":{"open":{"price":33.46,"time":1528723800128},"close":{"price":33.603,"time":1528747200253}},"JPM-E":{"open":{"price":26.38,"time":1528723800451},"close":{"price":26.32,"time":1528747322393}},"VNCE":{"open":{"price":11.97,"time":1528723800910},"close":{"price":12.34,"time":1528747321370}},"EBS":{"open":{"price":53.6,"time":1528723800306},"close":{"price":52.77,"time":1528747321256}},"PGP":{"open":{"price":15.27,"time":1528723800607},"close":{"price":15.19,"time":1528747362494}},"FNB":{"open":{"price":14.12,"time":1528723800207},"close":{"price":13.91,"time":1528747317026}},"SBI":{"open":{"price":8.66,"time":1528723800803},"close":{"price":8.66,"time":1528747321377}},"PAGS":{"open":{"price":31,"time":1528723863829},"close":{"price":31.79,"time":1528747342541}},"PTGX":{"open":{"price":7.17,"time":1528723800205},"close":{"price":7.21,"time":1528747200267}},"LIVE":{"open":{"price":12.7,"time":1528723800400},"close":{"price":12.69,"time":1528747200383}},"HNNA":{"open":{"price":18.72,"time":1528723800261},"close":{"price":18.74,"time":1528747200403}},"EPRF":{"open":{"price":22.8,"time":1528723800003},"close":{"price":23.48,"time":1528747200000}},"MMDMU":{"open":{"price":10.8,"time":1528733241779},"close":{"price":10.8,"time":1528747200164}},"SCE-J":{"open":{"price":25.53,"time":1528723800754},"close":{"price":25.45,"time":1528749900042}},"REM":{"open":{"price":44.33,"time":1528723800004},"close":{"price":44.34,"time":1528747200000}},"MNR":{"open":{"price":15.53,"time":1528723800605},"close":{"price":15.48,"time":1528747325429}},"EMXC":{"open":{"price":51.35,"time":1528723800548},"close":{"price":51.35,"time":1528747200366}},"HJLI":{"open":{"price":5,"time":1528723800336},"close":{"price":4.62,"time":1528747200487}},"MCEF":{"open":{"price":17.93,"time":1528733756450},"close":{"price":17.93,"time":1528747200377}},"CEE":{"open":{"price":23.61,"time":1528723800153},"close":{"price":23.57,"time":1528747321238}},"IQDF":{"open":{"price":25.71,"time":1528723800138},"close":{"price":25.74,"time":1528747200242}},"MH-D":{"open":{"price":19.01,"time":1528723800508},"close":{"price":18.83,"time":1528747323418}},"TI.A":{"open":{"price":7.35,"time":1528723875902},"close":{"price":7.18,"time":1528747320463}},"TV":{"open":{"price":17.34,"time":1528723800805},"close":{"price":17.28,"time":1528747454155}},"SPWH":{"open":{"price":5.17,"time":1528723800507},"close":{"price":5.33,"time":1528747200388}},"LGCY":{"open":{"price":6.44,"time":1528723800226},"close":{"price":6.72,"time":1528747200010}},"VCTR":{"open":{"price":11.26,"time":1528723800210},"close":{"price":11.23,"time":1528747200352}},"DCP":{"open":{"price":40.71,"time":1528723800213},"close":{"price":40.91,"time":1528747321423}},"BBOX":{"open":{"price":2.35,"time":1528723800370},"close":{"price":2.5,"time":1528747200468}},"IVR-C":{"open":{"price":24.58,"time":1528723800451},"close":{"price":24.59,"time":1528747321367}},"LBY":{"open":{"price":7.32,"time":1528723800021},"close":{"price":7.68,"time":1528747200042}},"DISCB":{"open":{"price":27,"time":1528723800483},"close":{"price":27,"time":1528747200482}},"EELV":{"open":{"price":25.57,"time":1528723800097},"close":{"price":25.6,"time":1528747200260}},"RFV":{"open":{"price":72.55,"time":1528723800109},"close":{"price":72.7,"time":1528747200212}},"AMAT":{"open":{"price":51.18,"time":1528723800178},"close":{"price":49.89,"time":1528747200210}},"TM":{"open":{"price":136.48,"time":1528723800757},"close":{"price":137.15,"time":1528747320464}},"FMAT":{"open":{"price":35.29,"time":1528723800116},"close":{"price":35.33,"time":1528747200354}},"SRS":{"open":{"price":29.54,"time":1528723800097},"close":{"price":29.47,"time":1528747200276}},"EUXL":{"open":{"price":23.77,"time":1528464600096},"close":{"price":24.79,"time":1528747200188}},"BPOPN":{"open":{"price":25,"time":1528723800522},"close":{"price":24.9,"time":1528747200296}},"FEMB":{"open":{"price":38.67,"time":1528723882383},"close":{"price":38.57,"time":1528747200364}},"INDL":{"open":{"price":78.53,"time":1528723800103},"close":{"price":78.58,"time":1528747200357}},"OFG":{"open":{"price":14.75,"time":1528723800502},"close":{"price":14.7,"time":1528747323092}},"INDS":{"open":{"price":25.52,"time":1528723800093},"close":{"price":25.375,"time":1528747200155}},"APVO":{"open":{"price":5.05,"time":1528723800695},"close":{"price":5.11,"time":1528747200249}},"NSYS":{"open":{"price":3.25,"time":1528723800546},"close":{"price":3.22,"time":1528747200272}},"AFSI-A":{"open":{"price":19.89,"time":1528723800014},"close":{"price":19.7,"time":1528747320893}},"LOB":{"open":{"price":30.5,"time":1528723800356},"close":{"price":29.9,"time":1528747200310}},"AAWW":{"open":{"price":71.2,"time":1528723800327},"close":{"price":74,"time":1528747200269}},"IIN":{"open":{"price":36,"time":1528723800484},"close":{"price":38.15,"time":1528747200264}},"MICT":{"open":{"price":1.33,"time":1528723800358},"close":{"price":1.31,"time":1528747200394}},"HF":{"open":{"price":34.78,"time":1528723809337},"close":{"price":34.93,"time":1528747323287}},"ZB-H":{"open":{"price":25.11,"time":1528723810011},"close":{"price":25.08,"time":1528749900045}},"CDMOP":{"open":{"price":26.5,"time":1528723800660},"close":{"price":26.4,"time":1528747200166}},"DLR-J":{"open":{"price":24.07,"time":1528723800255},"close":{"price":24.04,"time":1528747323188}},"RMCF":{"open":{"price":10.85,"time":1528723800632},"close":{"price":10.84,"time":1528747200421}},"GDEN":{"open":{"price":30.2,"time":1528723800491},"close":{"price":29.73,"time":1528747200406}},"KNOP":{"open":{"price":21.25,"time":1528723800356},"close":{"price":21.4,"time":1528747358457}},"MDB":{"open":{"price":51.02,"time":1528723800396},"close":{"price":53.86,"time":1528747200239}},"FOSL":{"open":{"price":28.2,"time":1528723800395},"close":{"price":28.65,"time":1528747200255}},"HALL":{"open":{"price":9.99,"time":1528723800686},"close":{"price":10.03,"time":1528747200332}},"OSPR":{"open":{"price":10.1,"time":1528723800270},"close":{"price":10.155,"time":1528747200170}},"CZA":{"open":{"price":66.77,"time":1528723800110},"close":{"price":66.632,"time":1528747200266}},"SGMA":{"open":{"price":6.87,"time":1528723800295},"close":{"price":6.81,"time":1528747200467}},"GUDB":{"open":{"price":48.32,"time":1528723800000},"close":{"price":48.32,"time":1528747200000}},"BDSI":{"open":{"price":2.85,"time":1528723800577},"close":{"price":2.9,"time":1528747200429}},"BLK":{"open":{"price":550.77,"time":1528723898943},"close":{"price":549.06,"time":1528747321137}},"OILB":{"open":{"price":64.82,"time":1528723800110},"close":{"price":65.773,"time":1528747200168}},"COWNZ":{"open":{"price":25.1,"time":1528723804927},"close":{"price":24.95,"time":1528747200366}},"VXZ":{"open":{"price":17.91,"time":1528723800118},"close":{"price":17.97,"time":1528747200284}},"LMAT":{"open":{"price":35.09,"time":1528723800520},"close":{"price":35.01,"time":1528747200362}},"PGRE":{"open":{"price":15.2,"time":1528723800655},"close":{"price":15.25,"time":1528747321470}},"PNC+":{"open":{"price":80.94,"time":1528378210556},"close":{"price":81.04,"time":1528490700013}},"HPI":{"open":{"price":21.74,"time":1528723809621},"close":{"price":21.65,"time":1528749900008}},"WFC+":{"open":{"price":21.35,"time":1528119000904},"close":{"price":22.31,"time":1528749900049}},"IX":{"open":{"price":85.82,"time":1528723800403},"close":{"price":85.85,"time":1528747321382}},"MNK":{"open":{"price":19.45,"time":1528723800510},"close":{"price":19.14,"time":1528747353341}},"TSC":{"open":{"price":26.45,"time":1528723800733},"close":{"price":26.1,"time":1528747200318}},"BCC":{"open":{"price":48.6,"time":1528723801001},"close":{"price":48.1,"time":1528747324092}},"CREG":{"open":{"price":1.69,"time":1528723800716},"close":{"price":1.73,"time":1528747200198}},"PTY":{"open":{"price":18.76,"time":1528723800710},"close":{"price":18.78,"time":1528747411178}},"AL":{"open":{"price":44.94,"time":1528723801002},"close":{"price":44.86,"time":1528747463934}},"SSL":{"open":{"price":37.35,"time":1528723800853},"close":{"price":37.57,"time":1528747321362}},"FRSX":{"open":{"price":2.94,"time":1528723800396},"close":{"price":2.91,"time":1528747200330}},"BLUE":{"open":{"price":181.8,"time":1528723800465},"close":{"price":179.9,"time":1528747200314}},"VWO":{"open":{"price":45.11,"time":1528723800136},"close":{"price":45.04,"time":1528747200551}},"RECN":{"open":{"price":17.6,"time":1528723800369},"close":{"price":17.3,"time":1528747200273}},"HIFS":{"open":{"price":214.62,"time":1528723800618},"close":{"price":215.65,"time":1528747200352}},"AVAL":{"open":{"price":8.64,"time":1528723800069},"close":{"price":8.69,"time":1528747325056}},"CMTL":{"open":{"price":31.9,"time":1528723800290},"close":{"price":31.62,"time":1528747200443}},"TZOO":{"open":{"price":17.8,"time":1528723800011},"close":{"price":18.15,"time":1528747200321}},"SCE-B":{"open":{"price":20.89,"time":1528464600011},"close":{"price":21.088,"time":1528747200031}},"FIX":{"open":{"price":47.3,"time":1528723800510},"close":{"price":47.35,"time":1528747321097}},"SRV":{"open":{"price":12.01,"time":1528723800804},"close":{"price":12.09,"time":1528747321511}},"AINV":{"open":{"price":5.79,"time":1528723800612},"close":{"price":5.74,"time":1528747200377}},"FLOW":{"open":{"price":45.36,"time":1528723800202},"close":{"price":44.86,"time":1528747323135}},"CUO":{"open":{"price":16,"time":1528723800022},"close":{"price":16.638,"time":1528747200032}},"FNLC":{"open":{"price":29.68,"time":1528723800600},"close":{"price":29.05,"time":1528747200212}},"RALS":{"open":{"price":36.58,"time":1528726604167},"close":{"price":36.66,"time":1528747200219}},"IVV":{"open":{"price":280.37,"time":1528723800143},"close":{"price":280.51,"time":1528747200575}},"QEFA":{"open":{"price":64.53,"time":1528723800138},"close":{"price":64.693,"time":1528747200203}},"CIM-A":{"open":{"price":25.45,"time":1528205409240},"close":{"price":25.77,"time":1528749900009}},"TDW":{"open":{"price":31.64,"time":1528723809717},"close":{"price":30.53,"time":1528747323705}},"TST":{"open":{"price":1.81,"time":1528723800657},"close":{"price":1.8,"time":1528747200163}},"FONE":{"open":{"price":51.55,"time":1528732720782},"close":{"price":51.55,"time":1528747200284}},"BIG":{"open":{"price":42.7,"time":1528723800205},"close":{"price":43.28,"time":1528747320936}},"PXQ":{"open":{"price":53.9,"time":1528747199900},"close":{"price":53.9,"time":1528747200187}},"SCCO":{"open":{"price":51.38,"time":1528723800755},"close":{"price":51.32,"time":1528747321521}},"OAKS":{"open":{"price":3.43,"time":1527255000652},"close":{"price":3.44,"time":1527278521140}},"XAN-C":{"open":{"price":25.87,"time":1528723800906},"close":{"price":25.84,"time":1528747325777}},"TYME":{"open":{"price":3.16,"time":1528723800575},"close":{"price":3.01,"time":1528747200326}},"GAA":{"open":{"price":27.48,"time":1528723800000},"close":{"price":27.4,"time":1528747200000}},"OII":{"open":{"price":24.18,"time":1528723800704},"close":{"price":24.61,"time":1528747327278}},"OXLCM":{"open":{"price":25.52,"time":1528737554264},"close":{"price":25.52,"time":1528747200336}},"TOK":{"open":{"price":67.03,"time":1528723800111},"close":{"price":67.082,"time":1528747200219}},"GLP":{"open":{"price":17.1,"time":1528723800405},"close":{"price":17.25,"time":1528747321291}},"FXR":{"open":{"price":41.08,"time":1528723800137},"close":{"price":41.19,"time":1528747200279}},"IP":{"open":{"price":58.87,"time":1528723800303},"close":{"price":59.01,"time":1528747291077}},"CYS":{"open":{"price":7.25,"time":1528723800203},"close":{"price":7.33,"time":1528747325153}},"HOML":{"open":{"price":51.48,"time":1528471208513},"close":{"price":52.473,"time":1528747200095}},"FRC-E":{"open":{"price":26.18,"time":1528723800251},"close":{"price":26.11,"time":1528747321322}},"CBS.A":{"open":{"price":51.54,"time":1528723800101},"close":{"price":52.3,"time":1528747346131}},"CXDC":{"open":{"price":3.8,"time":1528723800774},"close":{"price":3.85,"time":1528747200310}},"MMI":{"open":{"price":38.37,"time":1528723800353},"close":{"price":38.69,"time":1528747322217}},"IFGL":{"open":{"price":30.28,"time":1528723800435},"close":{"price":30.25,"time":1528747200165}},"PAVMW":{"open":{"price":0.21,"time":1527601950471},"close":{"price":0.24,"time":1527624000469}},"UQM":{"open":{"price":0.96,"time":1528723800019},"close":{"price":0.959,"time":1528747200041}},"PSA-X":{"open":{"price":24.67,"time":1528291800708},"close":{"price":24.7,"time":1528747321489}},"CCO":{"open":{"price":4.6,"time":1528723801023},"close":{"price":4.65,"time":1528747321022}},"GPX":{"open":{"price":19.8,"time":1528378200302},"close":{"price":19.6,"time":1528747296848}},"NLY":{"open":{"price":10.55,"time":1528723809473},"close":{"price":10.57,"time":1528747373442}},"COMM":{"open":{"price":29.79,"time":1528723800763},"close":{"price":29.79,"time":1528747200192}},"SOXX":{"open":{"price":191.61,"time":1528723800220},"close":{"price":191.53,"time":1528747200167}},"FNGD":{"open":{"price":25.54,"time":1528723800100},"close":{"price":24.849,"time":1528747200244}},"CEFL":{"open":{"price":15.79,"time":1528723800110},"close":{"price":15.81,"time":1528747200347}},"STI":{"open":{"price":70.66,"time":1528723877011},"close":{"price":70.15,"time":1528747368062}},"CDTX":{"open":{"price":5.45,"time":1528723800566},"close":{"price":5.25,"time":1528747200256}},"CACG":{"open":{"price":30.44,"time":1528724576351},"close":{"price":30.51,"time":1528747200224}},"FLIA":{"open":{"price":25,"time":1528723800000},"close":{"price":25,"time":1528747200000}},"TUSK":{"open":{"price":36.7,"time":1528723800345},"close":{"price":36.72,"time":1528747200272}},"KRNY":{"open":{"price":14.55,"time":1528723800780},"close":{"price":14.325,"time":1528747200481}},"CERS":{"open":{"price":6.63,"time":1528723800631},"close":{"price":6.59,"time":1528747200291}},"MAB":{"open":{"price":12.83,"time":1528739153383},"close":{"price":12.85,"time":1528747200029}},"THGA":{"open":{"price":25.51,"time":1528723800804},"close":{"price":25.62,"time":1528747322473}},"UDR":{"open":{"price":37.44,"time":1528723800806},"close":{"price":37.25,"time":1528747328143}},"ITT":{"open":{"price":54.59,"time":1528723800203},"close":{"price":54.52,"time":1528747322199}},"NIQ":{"open":{"price":12.43,"time":1528464600555},"close":{"price":12.41,"time":1528747321182}},"AB":{"open":{"price":29.25,"time":1528723801001},"close":{"price":29.5,"time":1528747321014}},"FPH":{"open":{"price":11.47,"time":1528723809341},"close":{"price":11.23,"time":1528747321269}},"PNR":{"open":{"price":45.05,"time":1528723800557},"close":{"price":44.89,"time":1528747449054}},"DLPH":{"open":{"price":53.17,"time":1528723809221},"close":{"price":53.7,"time":1528747323157}},"BKYI":{"open":{"price":2.34,"time":1528723800451},"close":{"price":2.26,"time":1528747200264}},"EDRY":{"open":{"price":7.13,"time":1528727894105},"close":{"price":7.49,"time":1528747200271}},"OFG-A":{"open":{"price":24.2,"time":1528723800652},"close":{"price":24.1,"time":1528747381939}},"SMTA":{"open":{"price":9.36,"time":1528723818416},"close":{"price":9.46,"time":1528747355712}},"NULG":{"open":{"price":35.95,"time":1528723800004},"close":{"price":35.04,"time":1528747200000}},"CEA":{"open":{"price":42.43,"time":1528464600151},"close":{"price":42.18,"time":1528747322123}},"MEXX":{"open":{"price":14.04,"time":1528723800368},"close":{"price":13.95,"time":1528747200185}},"AMID":{"open":{"price":10.45,"time":1528723801000},"close":{"price":10.65,"time":1528747325011}},"DQ":{"open":{"price":40.43,"time":1528723800254},"close":{"price":39.37,"time":1528747323209}},"ATR":{"open":{"price":93.79,"time":1528723809115},"close":{"price":93.82,"time":1528747398479}},"REW":{"open":{"price":12.04,"time":1528723800087},"close":{"price":12.053,"time":1528747200196}},"FAF":{"open":{"price":52.6,"time":1528723800216},"close":{"price":52.49,"time":1528747322743}},"BML-H":{"open":{"price":22.29,"time":1528119009164},"close":{"price":22.27,"time":1528749900007}},"ECR":{"open":{"price":1.6,"time":1528723800253},"close":{"price":1.69,"time":1528747323211}},"DTF":{"open":{"price":13.24,"time":1528723800254},"close":{"price":13.24,"time":1528747321518}},"VMC":{"open":{"price":130,"time":1528723809992},"close":{"price":130.26,"time":1528747258255}},"USAP":{"open":{"price":25.06,"time":1528723800410},"close":{"price":24.56,"time":1528747200479}},"VERI":{"open":{"price":21.56,"time":1528723800454},"close":{"price":21.62,"time":1528747200454}},"FCCY":{"open":{"price":21.45,"time":1528723800764},"close":{"price":21.5,"time":1528747200236}},"MOG.A":{"open":{"price":84.84,"time":1528723800551},"close":{"price":84.95,"time":1528747321392}},"CLM":{"open":{"price":14.87,"time":1528723800022},"close":{"price":14.76,"time":1528747200083}},"FDVV":{"open":{"price":29.88,"time":1528723800113},"close":{"price":29.94,"time":1528747200363}},"MGU":{"open":{"price":22.24,"time":1528723800302},"close":{"price":22.41,"time":1528747322208}},"LKM":{"open":{"price":1.12,"time":1528723814081},"close":{"price":1.09,"time":1528747321347}},"PEI-B":{"open":{"price":22.74,"time":1527773400566},"close":{"price":23.185,"time":1528747321734}},"PRSC":{"open":{"price":75.57,"time":1528723800321},"close":{"price":75.71,"time":1528747200366}},"EMB":{"open":{"price":107.5,"time":1528723800355},"close":{"price":107.48,"time":1528747200244}},"DKS":{"open":{"price":37.46,"time":1528723800205},"close":{"price":37.33,"time":1528747323283}},"FCBC":{"open":{"price":35.06,"time":1528723800372},"close":{"price":34.34,"time":1528747200174}},"FOR":{"open":{"price":23.75,"time":1528723800203},"close":{"price":23.4,"time":1528747324332}},"GSHT":{"open":{"price":10.05,"time":1528723800785},"close":{"price":10.05,"time":1528747200333}},"EWBC":{"open":{"price":72.97,"time":1528723800537},"close":{"price":71.34,"time":1528747200448}},"PY":{"open":{"price":33.79,"time":1528728788251},"close":{"price":33.79,"time":1528747200390}},"SUPV":{"open":{"price":19.08,"time":1528723800752},"close":{"price":19.15,"time":1528747320400}},"KTN":{"open":{"price":32,"time":1528723800402},"close":{"price":32,"time":1528747321076}},"DIA":{"open":{"price":253.62,"time":1528723800100},"close":{"price":253.39,"time":1528747200555}},"HGT":{"open":{"price":0.747,"time":1528723800366},"close":{"price":0.73,"time":1528747323232}},"FMAO":{"open":{"price":41.5,"time":1528723800220},"close":{"price":41.58,"time":1528747200257}},"GSC":{"open":{"price":26.36,"time":1528723800111},"close":{"price":26.425,"time":1528747200170}},"SHLM":{"open":{"price":44.15,"time":1528723800314},"close":{"price":44.45,"time":1528747200339}},"TBK":{"open":{"price":42.2,"time":1528723800603},"close":{"price":41.85,"time":1528747200425}},"HHYX":{"open":{"price":27.71,"time":1528296052515},"close":{"price":27.775,"time":1528747200123}},"MLPC":{"open":{"price":14.94,"time":1528294881406},"close":{"price":15.133,"time":1528747200161}},"MPA":{"open":{"price":13.51,"time":1528464600405},"close":{"price":13.53,"time":1528747381933}},"ESML":{"open":{"price":27.66,"time":1528723800000},"close":{"price":27.474,"time":1528747200000}},"GTT":{"open":{"price":48,"time":1528723800457},"close":{"price":49.95,"time":1528747321333}},"CRD.B":{"open":{"price":7.9,"time":1528723800156},"close":{"price":7.9,"time":1528747320805}},"BDC-B":{"open":{"price":82.91,"time":1528723800111},"close":{"price":82.4,"time":1528747321174}},"TECH":{"open":{"price":159.5,"time":1528723800678},"close":{"price":160.92,"time":1528747200233}},"BEL":{"open":{"price":11.95,"time":1528723800105},"close":{"price":12.05,"time":1528747321093}},"SEAS":{"open":{"price":20.84,"time":1528723809664},"close":{"price":21.01,"time":1528747303088}},"GS-K":{"open":{"price":27.32,"time":1528723800403},"close":{"price":27.32,"time":1528747321127}},"FEMS":{"open":{"price":41.63,"time":1528723800289},"close":{"price":41.4,"time":1528747200339}},"MIME":{"open":{"price":42.75,"time":1528723800785},"close":{"price":43.16,"time":1528747200431}},"UBOT":{"open":{"price":21.66,"time":1528723800135},"close":{"price":22.285,"time":1528747200206}},"CNBKA":{"open":{"price":79,"time":1528723800691},"close":{"price":77.75,"time":1528747200440}},"JXI":{"open":{"price":47.64,"time":1528723800102},"close":{"price":47.56,"time":1528747200197}},"HPE":{"open":{"price":15.96,"time":1528723817253},"close":{"price":16.02,"time":1528747263141}},"GGZ-A":{"open":{"price":25.29,"time":1527859800361},"close":{"price":25.29,"time":1527883322172}},"MPVD":{"open":{"price":2.45,"time":1528723800775},"close":{"price":2.45,"time":1528747200289}},"IRBT":{"open":{"price":69.41,"time":1528723800795},"close":{"price":73.34,"time":1528747200266}},"PACW":{"open":{"price":55.82,"time":1528723800565},"close":{"price":55.13,"time":1528747200362}},"FRLG":{"open":{"price":115.66,"time":1528724343581},"close":{"price":115.91,"time":1528747200152}},"CGIX":{"open":{"price":1.02,"time":1528723800532},"close":{"price":1.06,"time":1528747200483}},"SRPT":{"open":{"price":97.41,"time":1528723800481},"close":{"price":98.02,"time":1528747200392}},"REET":{"open":{"price":25.7,"time":1528723800138},"close":{"price":25.68,"time":1528747200313}},"CII":{"open":{"price":16.42,"time":1528723800113},"close":{"price":16.47,"time":1528747320753}},"GOODP":{"open":{"price":26.61,"time":1528723800038},"close":{"price":26.61,"time":1528747200186}},"CMCSA":{"open":{"price":31.97,"time":1528723800449},"close":{"price":32,"time":1528747200285}},"FHN":{"open":{"price":19.23,"time":1528723800201},"close":{"price":19.1,"time":1528747418074}},"AGNCN":{"open":{"price":25.97,"time":1528723800513},"close":{"price":25.77,"time":1528747200443}},"FSTA":{"open":{"price":30.79,"time":1528723800097},"close":{"price":31.03,"time":1528747200432}},"FBMS":{"open":{"price":34.65,"time":1528723800307},"close":{"price":34.8,"time":1528747200241}},"INWK":{"open":{"price":8.9,"time":1528723800336},"close":{"price":9.12,"time":1528747200294}},"KURA":{"open":{"price":17.4,"time":1528723800402},"close":{"price":17.1,"time":1528747200348}},"QXMI":{"open":{"price":25.34,"time":1528723800003},"close":{"price":25.4,"time":1528747200000}},"FUL":{"open":{"price":54.98,"time":1528723800355},"close":{"price":55.36,"time":1528747322264}},"USA":{"open":{"price":6.55,"time":1528723809861},"close":{"price":6.56,"time":1528747272409}},"IVOO":{"open":{"price":135.26,"time":1528723800091},"close":{"price":135.18,"time":1528747200270}},"CEF":{"open":{"price":13.28,"time":1528723800088},"close":{"price":13.32,"time":1528747200354}},"CATM":{"open":{"price":25.69,"time":1528723800469},"close":{"price":25.21,"time":1528747200386}},"CME":{"open":{"price":171.25,"time":1528723800317},"close":{"price":170.63,"time":1528747200393}},"ROGS":{"open":{"price":33.03,"time":1528484413429},"close":{"price":33.083,"time":1528747200217}},"ACOR":{"open":{"price":30.3,"time":1528723800472},"close":{"price":32.6,"time":1528747200176}},"FLEX":{"open":{"price":14.06,"time":1528723800496},"close":{"price":14.17,"time":1528747200411}},"JPI":{"open":{"price":23.97,"time":1528723800401},"close":{"price":24.02,"time":1528747320182}},"PUB":{"open":{"price":37.3,"time":1528723800761},"close":{"price":37.1,"time":1528747200199}},"PFSW":{"open":{"price":10.36,"time":1528723800188},"close":{"price":10.68,"time":1528747200304}},"BWFG":{"open":{"price":31.31,"time":1528723800423},"close":{"price":31.35,"time":1528747200385}},"DNOW":{"open":{"price":13.77,"time":1528723800105},"close":{"price":13.71,"time":1528747324223}},"EL":{"open":{"price":153.15,"time":1528723800257},"close":{"price":155.05,"time":1528747321518}},"RAVE":{"open":{"price":1.15,"time":1528723800766},"close":{"price":1.17,"time":1528747200328}},"ISIG":{"open":{"price":1.8,"time":1528723800542},"close":{"price":1.88,"time":1528747200305}},"PFNX":{"open":{"price":6,"time":1528723800016},"close":{"price":5.7,"time":1528747200039}},"DLX":{"open":{"price":67.5,"time":1528723800252},"close":{"price":68.62,"time":1528747321516}},"ASNS":{"open":{"price":17.46,"time":1528723800536},"close":{"price":18.11,"time":1528747200432}},"PERY":{"open":{"price":27.97,"time":1528723800562},"close":{"price":28.13,"time":1528747200329}},"NURE":{"open":{"price":27.278,"time":1528723800000},"close":{"price":27.04,"time":1528747200000}},"AHT":{"open":{"price":7.23,"time":1528723801024},"close":{"price":7.18,"time":1528747223922}},"UFCS":{"open":{"price":56.82,"time":1528723800762},"close":{"price":56,"time":1528747200363}},"ASEA":{"open":{"price":16.95,"time":1528723800130},"close":{"price":16.853,"time":1528747200010}},"IMTE":{"open":{"price":17.17,"time":1528723800684},"close":{"price":17.98,"time":1528747200319}},"NSSC":{"open":{"price":11.8,"time":1528723800609},"close":{"price":11.75,"time":1528747200219}},"GGT-B":{"open":{"price":25.67,"time":1528464600301},"close":{"price":25.67,"time":1528488181163}},"ESP":{"open":{"price":27.93,"time":1528723800025},"close":{"price":28.3,"time":1528747200037}},"IYY":{"open":{"price":139.75,"time":1528723800093},"close":{"price":139.951,"time":1528747200297}},"ROCK":{"open":{"price":40.5,"time":1528723800443},"close":{"price":40.45,"time":1528747200477}},"EAGL":{"open":{"price":9.72,"time":1528732346592},"close":{"price":9.73,"time":1528747200257}},"IDE":{"open":{"price":15.75,"time":1528723800505},"close":{"price":15.75,"time":1528747321382}},"FRED":{"open":{"price":1.74,"time":1528723800316},"close":{"price":1.75,"time":1528747200168}},"RRC":{"open":{"price":16.12,"time":1528723800614},"close":{"price":16.19,"time":1528747372598}},"NYV":{"open":{"price":13.65,"time":1528723800702},"close":{"price":13.65,"time":1528747320452}},"HTBI":{"open":{"price":27.95,"time":1528723800501},"close":{"price":27.45,"time":1528747200290}},"SASR":{"open":{"price":43.46,"time":1528723800773},"close":{"price":42.77,"time":1528747200395}},"PTN":{"open":{"price":1.02,"time":1528723800019},"close":{"price":1.02,"time":1528747200054}},"AGD":{"open":{"price":10.69,"time":1528723810026},"close":{"price":10.66,"time":1528747321031}},"GRPN":{"open":{"price":4.71,"time":1528723800461},"close":{"price":4.54,"time":1528747200405}},"IHY":{"open":{"price":24.62,"time":1528723800104},"close":{"price":24.73,"time":1528747200190}},"UAA":{"open":{"price":24.29,"time":1528723800804},"close":{"price":24.1,"time":1528747383393}},"ADVM":{"open":{"price":6.3,"time":1528723800695},"close":{"price":6.2,"time":1528747200180}},"RMBS":{"open":{"price":13.72,"time":1528723800395},"close":{"price":13.61,"time":1528747200361}},"PAR":{"open":{"price":14,"time":1528723800708},"close":{"price":14.77,"time":1528747321524}},"SYMC":{"open":{"price":21.27,"time":1528723800665},"close":{"price":21.2,"time":1528747200341}},"VR-A":{"open":{"price":25.5,"time":1528464600809},"close":{"price":25.79,"time":1528747320480}},"WAIR":{"open":{"price":11.9,"time":1528723800903},"close":{"price":11.7,"time":1528747321390}},"MH-C":{"open":{"price":20.85,"time":1528464601043},"close":{"price":20.82,"time":1528747323418}},"HEES":{"open":{"price":37.9,"time":1528723800642},"close":{"price":38.29,"time":1528747200474}},"ONP":{"open":{"price":1.2,"time":1528723800012},"close":{"price":1.17,"time":1528747200032}},"TAP.A":{"open":{"price":70,"time":1528378357622},"close":{"price":70,"time":1528401781736}},"SNFCA":{"open":{"price":5.25,"time":1528723800349},"close":{"price":5.3,"time":1528747200437}},"ORG":{"open":{"price":33.67,"time":1528464600425},"close":{"price":33.67,"time":1528488000433}},"XBIT":{"open":{"price":4.3,"time":1528723800035},"close":{"price":4.27,"time":1528747200170}},"CO":{"open":{"price":9.37,"time":1528723800206},"close":{"price":9.39,"time":1528747322154}},"CHCT":{"open":{"price":27.61,"time":1528723800155},"close":{"price":27.65,"time":1528747325135}},"DCP-B":{"open":{"price":24.88,"time":1528723800351},"close":{"price":24.85,"time":1528747320976}},"ECF-A":{"open":{"price":24.15,"time":1528467454397},"close":{"price":24.326,"time":1528747200038}},"ORMP":{"open":{"price":7.7,"time":1528723800342},"close":{"price":7.51,"time":1528747200384}},"ANGL":{"open":{"price":28.97,"time":1528723800116},"close":{"price":29,"time":1528747200334}},"EOLS":{"open":{"price":27.51,"time":1528723800598},"close":{"price":29.05,"time":1528747200437}},"URG":{"open":{"price":0.729,"time":1528723800011},"close":{"price":0.7417,"time":1528747200037}},"OCIP":{"open":{"price":11,"time":1528723800602},"close":{"price":11,"time":1528747325430}},"REML":{"open":{"price":27.1,"time":1528723800122},"close":{"price":27.028,"time":1528747200225}},"PLUG":{"open":{"price":1.89,"time":1528723800212},"close":{"price":1.93,"time":1528747200217}},"ITA":{"open":{"price":204.915,"time":1528723800003},"close":{"price":204.22,"time":1528747200000}},"AGGE":{"open":{"price":18.53,"time":1528723800132},"close":{"price":18.529,"time":1528747200165}},"VXF":{"open":{"price":120.6,"time":1528723800139},"close":{"price":120.69,"time":1528747200427}},"CALM":{"open":{"price":49.3,"time":1528723800337},"close":{"price":49.75,"time":1528747200368}},"MGEE":{"open":{"price":56.25,"time":1528723800759},"close":{"price":55.9,"time":1528747200184}},"WDFC":{"open":{"price":144.3,"time":1528723800168},"close":{"price":147.1,"time":1528747200449}},"TRST":{"open":{"price":9,"time":1528723800421},"close":{"price":8.9,"time":1528747200345}},"MKL":{"open":{"price":1115.89,"time":1528723826364},"close":{"price":1118.55,"time":1528747229004}},"CNMD":{"open":{"price":72.43,"time":1528723800387},"close":{"price":72.48,"time":1528747200261}},"QQEW":{"open":{"price":61.58,"time":1528723800403},"close":{"price":61.89,"time":1528747200306}},"CPSS":{"open":{"price":4.32,"time":1528723800343},"close":{"price":4.34,"time":1528747200453}},"KGJI":{"open":{"price":1.3,"time":1528723800026},"close":{"price":1.32,"time":1528747200166}},"PDBC":{"open":{"price":18.72,"time":1528723800785},"close":{"price":18.59,"time":1528747200344}},"GHII":{"open":{"price":26.61,"time":1528723800098},"close":{"price":26.732,"time":1528747200199}},"RDWR":{"open":{"price":24,"time":1528723800375},"close":{"price":23.97,"time":1528747200329}},"DOCU":{"open":{"price":58.3,"time":1528723800363},"close":{"price":59.54,"time":1528747200309}},"VIS":{"open":{"price":144.03,"time":1528723800116},"close":{"price":144.31,"time":1528747200403}},"PRTY":{"open":{"price":15.1,"time":1528723800703},"close":{"price":15,"time":1528747304384}},"SNHNI":{"open":{"price":24.95,"time":1528723800364},"close":{"price":24.9,"time":1528747200194}},"ASND":{"open":{"price":69.21,"time":1528723800447},"close":{"price":69.36,"time":1528747200256}},"JE-A":{"open":{"price":23.18,"time":1527773400507},"close":{"price":23.63,"time":1528747323382}},"FBIOP":{"open":{"price":22.05,"time":1528724431488},"close":{"price":21.75,"time":1528747200484}},"PJH":{"open":{"price":25.65,"time":1528723800606},"close":{"price":25.61,"time":1528747323506}},"NYT":{"open":{"price":23.4,"time":1528723800619},"close":{"price":24.1,"time":1528747321434}},"KBSF":{"open":{"price":5.32,"time":1528723800341},"close":{"price":5.18,"time":1528747200414}},"HVBC":{"open":{"price":14.94,"time":1528723800767},"close":{"price":14.65,"time":1528747200254}},"JSD":{"open":{"price":17.25,"time":1528723800454},"close":{"price":17.22,"time":1528747321205}},"XKFS":{"open":{"price":33.95,"time":1528723800106},"close":{"price":33.877,"time":1528747200191}},"LOAN":{"open":{"price":7.35,"time":1528723800443},"close":{"price":7.3,"time":1528747200481}},"SBOT":{"open":{"price":1.79,"time":1528723800757},"close":{"price":1.84,"time":1528747200173}},"IIJI":{"open":{"price":10.25,"time":1528723800336},"close":{"price":10.77,"time":1528747200394}},"TGP":{"open":{"price":17.1,"time":1528723927678},"close":{"price":17.2,"time":1528747439469}},"MIW":{"open":{"price":12.97,"time":1528724974706},"close":{"price":13.05,"time":1528488000026}},"IDEV":{"open":{"price":58.83,"time":1528723800099},"close":{"price":59.094,"time":1528747200181}},"DHF":{"open":{"price":3.14,"time":1528723800204},"close":{"price":3.13,"time":1528747325271}},"WTTR":{"open":{"price":14.25,"time":1528723800907},"close":{"price":13.81,"time":1528747318691}},"EVA":{"open":{"price":30.4,"time":1528723800256},"close":{"price":30.05,"time":1528747325300}},"IVAC":{"open":{"price":4.65,"time":1528723800638},"close":{"price":4.8,"time":1528747200263}},"KNSL":{"open":{"price":56.3,"time":1528723800794},"close":{"price":54.84,"time":1528747200344}},"CVE":{"open":{"price":10.01,"time":1528723809708},"close":{"price":9.91,"time":1528747277148}},"MZZ":{"open":{"price":16.45,"time":1528723800197},"close":{"price":16.421,"time":1528747200219}},"GMZ":{"open":{"price":9.18,"time":1528723800354},"close":{"price":9.3,"time":1528747321126}},"CIM-B":{"open":{"price":25.46,"time":1528291809248},"close":{"price":25.81,"time":1528747321266}},"PCOM":{"open":{"price":14.1,"time":1528723800403},"close":{"price":14.43,"time":1528747200173}},"PAK":{"open":{"price":12,"time":1528723800090},"close":{"price":12.02,"time":1528747200284}},"JJAB":{"open":{"price":51,"time":1528724154845},"close":{"price":50.698,"time":1528747200187}},"IDT":{"open":{"price":6.03,"time":1528723800403},"close":{"price":6.15,"time":1528747321594}},"CYCC":{"open":{"price":1.36,"time":1528723800734},"close":{"price":1.39,"time":1528747200397}},"VOT":{"open":{"price":137.42,"time":1528723800137},"close":{"price":137.53,"time":1528747200385}},"AMSF":{"open":{"price":60.7,"time":1528723800304},"close":{"price":60.8,"time":1528747200490}},"USOI":{"open":{"price":28.72,"time":1528723800621},"close":{"price":27.98,"time":1528747200359}},"KHC":{"open":{"price":58.6,"time":1528723800566},"close":{"price":59.88,"time":1528747200379}},"LHC+":{"open":{"price":1.08,"time":1527600618005},"close":{"price":1.18,"time":1528488124427}},"MNTA":{"open":{"price":24.25,"time":1528723800425},"close":{"price":24.05,"time":1528747200425}},"CMBS":{"open":{"price":49.62,"time":1528723800131},"close":{"price":49.753,"time":1528747200194}},"FSD":{"open":{"price":14.83,"time":1528723800353},"close":{"price":14.79,"time":1528747325272}},"STK":{"open":{"price":22.45,"time":1528723801862},"close":{"price":22.51,"time":1528747321438}},"IWB":{"open":{"price":155.32,"time":1528723800102},"close":{"price":155.45,"time":1528747200352}},"WELL-I":{"open":{"price":58,"time":1528723850053},"close":{"price":58.05,"time":1528747372081}},"DXC#":{"open":{"price":79.96,"time":1527773517773},"close":{"price":80.98,"time":1527796920303}},"KMPA":{"open":{"price":26.48,"time":1528723800252},"close":{"price":26.3,"time":1528747381933}},"NTGR":{"open":{"price":62.25,"time":1528723800492},"close":{"price":64.35,"time":1528747200292}},"ROBO":{"open":{"price":42.48,"time":1528723800146},"close":{"price":42.64,"time":1528747200439}},"EWJ":{"open":{"price":61.03,"time":1528723800073},"close":{"price":61.03,"time":1528747200406}},"AST":{"open":{"price":1.7,"time":1528723800019},"close":{"price":1.8,"time":1528747200068}},"WCN":{"open":{"price":76.76,"time":1528723800804},"close":{"price":76.51,"time":1528747321600}},"BAC-A":{"open":{"price":26.13,"time":1528723809150},"close":{"price":26.12,"time":1528747321095}},"FOXF":{"open":{"price":42.2,"time":1528723800635},"close":{"price":42.4,"time":1528747200412}},"LADR":{"open":{"price":15.67,"time":1528723800602},"close":{"price":15.66,"time":1528747323588}},"EMAN":{"open":{"price":1.65,"time":1528723800031},"close":{"price":1.7,"time":1528747200052}},"OUT":{"open":{"price":19.99,"time":1528723800654},"close":{"price":19.94,"time":1528747321534}},"CETXP":{"open":{"price":4.81,"time":1528723800715},"close":{"price":4.91,"time":1528747200399}},"CPER":{"open":{"price":20.8,"time":1528723800137},"close":{"price":20.603,"time":1528747200210}},"AXAS":{"open":{"price":2.47,"time":1528723800403},"close":{"price":2.47,"time":1528747200441}},"RISE":{"open":{"price":24.72,"time":1528723800099},"close":{"price":24.86,"time":1528747200131}},"MZF":{"open":{"price":14.26,"time":1528723800501},"close":{"price":14.31,"time":1528747320255}},"ARE":{"open":{"price":127.31,"time":1528723800058},"close":{"price":125.27,"time":1528747270671}},"SCAP":{"open":{"price":40.73,"time":1528723800179},"close":{"price":38.832,"time":1528747200139}},"WINA":{"open":{"price":139.85,"time":1528723800028},"close":{"price":141.5,"time":1528747200418}},"PCRX":{"open":{"price":37.05,"time":1528723800574},"close":{"price":37.75,"time":1528747200288}},"ESSA":{"open":{"price":16.07,"time":1528723800361},"close":{"price":15.81,"time":1528747200267}},"MRC":{"open":{"price":20.97,"time":1528723800552},"close":{"price":20.99,"time":1528747321393}},"GLADN":{"open":{"price":25.6,"time":1528726172281},"close":{"price":25.6,"time":1528747200364}},"DINT":{"open":{"price":20.12,"time":1528723800777},"close":{"price":20.09,"time":1528747200452}},"FTSD":{"open":{"price":95.25,"time":1528723800131},"close":{"price":94.955,"time":1528747200188}},"PKE":{"open":{"price":20.49,"time":1528723800553},"close":{"price":20.23,"time":1528747323096}},"LANDP":{"open":{"price":25.55,"time":1528399884958},"close":{"price":25.5,"time":1528401600341}},"LTRPA":{"open":{"price":16.2,"time":1528723800655},"close":{"price":16.6,"time":1528747200479}},"GPL":{"open":{"price":1.22,"time":1528723800025},"close":{"price":1.23,"time":1528747200077}},"IPCC":{"open":{"price":149.4,"time":1528723800411},"close":{"price":148.2,"time":1528747200487}},"TCP":{"open":{"price":25.28,"time":1528723800807},"close":{"price":26.31,"time":1528747321646}},"CSS":{"open":{"price":16.97,"time":1528723800205},"close":{"price":16.86,"time":1528747321156}},"MUDS":{"open":{"price":9.62,"time":1528731117927},"close":{"price":9.64,"time":1528747200446}},"NNC":{"open":{"price":12.28,"time":1528723800602},"close":{"price":12.33,"time":1528747321184}},"VDSI":{"open":{"price":21.7,"time":1527859800445},"close":{"price":21.8,"time":1527883200513}},"ECON":{"open":{"price":25.65,"time":1528723800097},"close":{"price":25.61,"time":1528747200287}},"BZUN":{"open":{"price":62.34,"time":1528723800332},"close":{"price":64.4,"time":1528747200264}},"JDD":{"open":{"price":12.22,"time":1528723800353},"close":{"price":12.24,"time":1528747320939}},"HEWG":{"open":{"price":28.85,"time":1528723800709},"close":{"price":29.05,"time":1528747200465}},"FORM":{"open":{"price":14.05,"time":1528723800636},"close":{"price":14.05,"time":1528747200465}},"KMPR":{"open":{"price":81.6,"time":1528723800302},"close":{"price":80.4,"time":1528747322842}},"INTF":{"open":{"price":29.49,"time":1528723800105},"close":{"price":29.582,"time":1528747200239}},"IROQ":{"open":{"price":21.37,"time":1528723800480},"close":{"price":21.46,"time":1528747200266}},"GARS":{"open":{"price":8.69,"time":1528723800408},"close":{"price":8.48,"time":1528747200260}},"DIVA":{"open":{"price":24.13,"time":1528723800082},"close":{"price":24.039,"time":1528747200165}},"CBM":{"open":{"price":45.8,"time":1528723800302},"close":{"price":45.7,"time":1528747320960}},"VTR":{"open":{"price":54.87,"time":1528723800805},"close":{"price":54.91,"time":1528747262553}},"UHS":{"open":{"price":115.52,"time":1528723800760},"close":{"price":116.74,"time":1528747323427}},"RILYL":{"open":{"price":25.525,"time":1528727433296},"close":{"price":25.53,"time":1528747200406}},"LTL":{"open":{"price":37.5,"time":1528292616269},"close":{"price":38.03,"time":1528747200138}},"NTRI":{"open":{"price":35.15,"time":1528723800217},"close":{"price":36.25,"time":1528747200181}},"ICLN":{"open":{"price":9.2,"time":1528723800217},"close":{"price":9.21,"time":1528747200487}},"ADUS":{"open":{"price":56.4,"time":1528723800219},"close":{"price":56.7,"time":1528747200300}},"STN":{"open":{"price":25.7,"time":1528723800807},"close":{"price":25.7,"time":1528747321645}},"IJT":{"open":{"price":192.95,"time":1528723800426},"close":{"price":192.99,"time":1528747200476}},"CSML":{"open":{"price":29.81,"time":1528723800520},"close":{"price":29.72,"time":1528747200345}},"CELC":{"open":{"price":19.5,"time":1528723800478},"close":{"price":19.74,"time":1528747200397}},"SVRA":{"open":{"price":11.77,"time":1528723800753},"close":{"price":11.43,"time":1528747200160}},"I":{"open":{"price":15.38,"time":1528723806351},"close":{"price":14.84,"time":1528747225111}},"EDU":{"open":{"price":105.12,"time":1528723800254},"close":{"price":105.4,"time":1528747322214}},"MUSA":{"open":{"price":72.12,"time":1528723800506},"close":{"price":72.44,"time":1528747325372}},"HOLI":{"open":{"price":23.46,"time":1528723800698},"close":{"price":23.24,"time":1528747200258}},"FVAL":{"open":{"price":33.76,"time":1528723800113},"close":{"price":33.79,"time":1528747200285}},"INB":{"open":{"price":9.47,"time":1528723800351},"close":{"price":9.5,"time":1528747320154}},"ROSEU":{"open":{"price":9.05,"time":1527266157978},"close":{"price":9.1,"time":1527278400323}},"HUN":{"open":{"price":32.84,"time":1528723800559},"close":{"price":32.58,"time":1528747278719}},"GST-B":{"open":{"price":13.5,"time":1528723800029},"close":{"price":13.19,"time":1528747200039}},"IBMI":{"open":{"price":25.33,"time":1528723800105},"close":{"price":25.33,"time":1528747200185}},"CIG.C":{"open":{"price":2.13,"time":1527859800201},"close":{"price":1.63,"time":1528747321327}},"TXN":{"open":{"price":115,"time":1528723800226},"close":{"price":115.28,"time":1528747200414}},"AETI":{"open":{"price":1.5,"time":1528723800468},"close":{"price":1.4,"time":1528747200168}},"BBD":{"open":{"price":7.43,"time":1528723820707},"close":{"price":7.23,"time":1528747221908}},"COWN":{"open":{"price":15.35,"time":1528723800559},"close":{"price":15.2,"time":1528747200172}},"ABR-C":{"open":{"price":26,"time":1528723801001},"close":{"price":26,"time":1528747381934}},"SMLV":{"open":{"price":96.01,"time":1528723800137},"close":{"price":95.684,"time":1528747200252}},"CIDM":{"open":{"price":1.48,"time":1528723800493},"close":{"price":1.505,"time":1528747200263}},"RBS-S":{"open":{"price":25.83,"time":1528723800654},"close":{"price":25.8,"time":1528747323515}},"FOLD":{"open":{"price":15.93,"time":1528723800593},"close":{"price":15.34,"time":1528747200182}},"HAHA":{"open":{"price":31.91,"time":1528464600079},"close":{"price":31.976,"time":1528747200179}},"SDRL":{"open":{"price":0.43,"time":1528723836902},"close":{"price":0.4205,"time":1528747325532}},"FOF":{"open":{"price":12.9,"time":1528723800203},"close":{"price":12.98,"time":1528747320055}},"LBC":{"open":{"price":12.7,"time":1528723800416},"close":{"price":12.79,"time":1528747200339}},"HYACU":{"open":{"price":10.2,"time":1528470530589},"close":{"price":10.25,"time":1528488000218}},"FSM":{"open":{"price":5.53,"time":1528723800261},"close":{"price":5.49,"time":1528747323294}},"YAO":{"open":{"price":37.48,"time":1528723800103},"close":{"price":37.555,"time":1528747200187}},"SXE":{"open":{"price":1.58,"time":1528723800858},"close":{"price":1.65,"time":1528747322700}},"APO-A":{"open":{"price":25.51,"time":1528723809078},"close":{"price":25.5,"time":1528747321084}},"FCN":{"open":{"price":63.7,"time":1528723800154},"close":{"price":63.43,"time":1528747312402}},"BGFV":{"open":{"price":8.6,"time":1528723800701},"close":{"price":8.75,"time":1528747200390}},"FNK":{"open":{"price":36.69,"time":1528384444962},"close":{"price":36.69,"time":1528401600471}},"KN":{"open":{"price":15.62,"time":1528723809752},"close":{"price":15.81,"time":1528747323413}},"IVFVC":{"open":{"price":100.02,"time":1527778889502},"close":{"price":100.02,"time":1527796800423}},"RGT":{"open":{"price":11,"time":1528464600753},"close":{"price":11.06,"time":1528747321370}},"BL":{"open":{"price":43.76,"time":1528723800627},"close":{"price":44.55,"time":1528747200338}},"NUSC":{"open":{"price":31.1,"time":1528723800004},"close":{"price":31.044,"time":1528747200000}},"LABD":{"open":{"price":25.45,"time":1528723800131},"close":{"price":25.89,"time":1528747200435}},"TBNK":{"open":{"price":30.98,"time":1528723800018},"close":{"price":30.56,"time":1528747200234}},"BKTI":{"open":{"price":4.25,"time":1528723800030},"close":{"price":3.905,"time":1528747200030}},"CORT":{"open":{"price":18.58,"time":1528723800668},"close":{"price":18.72,"time":1528747200398}},"HJV":{"open":{"price":11.91,"time":1528378200301},"close":{"price":12.16,"time":1528747320112}},"AVID":{"open":{"price":4.8,"time":1528723800330},"close":{"price":4.74,"time":1528747200287}},"KBA":{"open":{"price":33.36,"time":1528723800138},"close":{"price":33.38,"time":1528747200405}},"ASMB":{"open":{"price":47.73,"time":1528723800211},"close":{"price":43.76,"time":1528747200461}},"ETFC":{"open":{"price":65.6,"time":1528723800446},"close":{"price":64.48,"time":1528747200475}},"MACK":{"open":{"price":9.21,"time":1528723800421},"close":{"price":8.89,"time":1528747200262}},"DMRI":{"open":{"price":55.57,"time":1527864495037},"close":{"price":53.226,"time":1528747200185}},"QDEF":{"open":{"price":45.69,"time":1528723800133},"close":{"price":45.738,"time":1528747200166}},"NXP":{"open":{"price":13.98,"time":1528464600656},"close":{"price":14.09,"time":1528747321111}},"MRCC":{"open":{"price":14.53,"time":1528723800039},"close":{"price":14.46,"time":1528747200304}},"UWM":{"open":{"price":82.74,"time":1528723800110},"close":{"price":82.77,"time":1528747200325}},"KYE":{"open":{"price":9.43,"time":1528723800506},"close":{"price":9.64,"time":1528747321207}},"HQY":{"open":{"price":79.61,"time":1528723800511},"close":{"price":78.56,"time":1528747200248}},"GVP":{"open":{"price":3.25,"time":1528723800547},"close":{"price":3.15,"time":1528747200376}},"CTMX":{"open":{"price":24.75,"time":1528723800691},"close":{"price":23.89,"time":1528747200258}},"FLCO":{"open":{"price":23.52,"time":1528378200142},"close":{"price":23.559,"time":1528747200161}},"FDEU":{"open":{"price":16.59,"time":1528723800203},"close":{"price":16.64,"time":1528747320054}},"AXTI":{"open":{"price":7.7,"time":1528723800365},"close":{"price":7.7,"time":1528747200381}},"SSP":{"open":{"price":13.16,"time":1528723800278},"close":{"price":13.6,"time":1528747200266}},"EMQQ":{"open":{"price":38.89,"time":1528723800140},"close":{"price":39,"time":1528747200384}},"GIII":{"open":{"price":49.49,"time":1528723800526},"close":{"price":48.58,"time":1528747200368}},"TKR":{"open":{"price":48.75,"time":1528723809771},"close":{"price":48.4,"time":1528747323557}},"DF":{"open":{"price":9.72,"time":1528723800252},"close":{"price":9.92,"time":1528747322156}},"EMCG":{"open":{"price":24.27,"time":1528723800577},"close":{"price":24.4,"time":1528747200179}},"ROOF":{"open":{"price":26.2,"time":1528723800104},"close":{"price":26.238,"time":1528747200238}},"AXU":{"open":{"price":1.35,"time":1528723800018},"close":{"price":1.39,"time":1528747200066}},"SLNOW":{"open":{"price":0.68,"time":1528478207031},"close":{"price":0.67,"time":1528488000466}},"SCSC":{"open":{"price":40.3,"time":1528723800329},"close":{"price":40.65,"time":1528747200319}},"CHK-D":{"open":{"price":53,"time":1528291800054},"close":{"price":53.86,"time":1528747325177}},"OMER":{"open":{"price":18.13,"time":1528723800663},"close":{"price":18.51,"time":1528747200165}},"NXTDW":{"open":{"price":0.29,"time":1528723800598},"close":{"price":0.29,"time":1528747200286}},"GLIBA":{"open":{"price":42.92,"time":1528723800740},"close":{"price":43.98,"time":1528747200268}},"IPO":{"open":{"price":30.61,"time":1528723800082},"close":{"price":30.656,"time":1528747200173}},"EES":{"open":{"price":39.44,"time":1528723800113},"close":{"price":39.57,"time":1528747200271}},"TRCH":{"open":{"price":1.34,"time":1528723800773},"close":{"price":1.33,"time":1528747200475}},"YNDX":{"open":{"price":35.31,"time":1528723800373},"close":{"price":34.99,"time":1528747200308}},"NCBS":{"open":{"price":57.25,"time":1528723800738},"close":{"price":56.38,"time":1528747200197}},"CDOR":{"open":{"price":10.4,"time":1528723800024},"close":{"price":10.41,"time":1528747200041}},"TWM":{"open":{"price":14.2,"time":1528723800102},"close":{"price":14.2,"time":1528747200369}},"FLLV":{"open":{"price":31.32,"time":1528723800099},"close":{"price":31.602,"time":1528747200147}},"ZSAN":{"open":{"price":4.53,"time":1528723800733},"close":{"price":4.51,"time":1528747200400}},"SPYG":{"open":{"price":36.05,"time":1528723800091},"close":{"price":36.07,"time":1528747200468}},"TRMD":{"open":{"price":8.01,"time":1528378918945},"close":{"price":7.97,"time":1528401600294}},"ARCB":{"open":{"price":48.85,"time":1528723800309},"close":{"price":49.65,"time":1528747200245}},"ECCB":{"open":{"price":26.09,"time":1527600609283},"close":{"price":26.25,"time":1528747321346}},"AIZP":{"open":{"price":108.88,"time":1528723800053},"close":{"price":105.64,"time":1528747321292}},"RHS":{"open":{"price":122.07,"time":1528723800108},"close":{"price":123.32,"time":1528747200285}},"RLJ":{"open":{"price":22.91,"time":1528723898535},"close":{"price":22.66,"time":1528747323418}},"RCG":{"open":{"price":1.61,"time":1528723800011},"close":{"price":1.62,"time":1528747200029}},"SLDB":{"open":{"price":24.25,"time":1528723800298},"close":{"price":24.45,"time":1528747200349}},"LOGO":{"open":{"price":15.985,"time":1528723800003},"close":{"price":15.985,"time":1528747200000}},"CNSF":{"open":{"price":23.5,"time":1528723800003},"close":{"price":23.5,"time":1528747200000}},"CATS":{"open":{"price":6.6,"time":1528723800598},"close":{"price":7.13,"time":1528747200258}},"JPGB":{"open":{"price":50,"time":1528723800003},"close":{"price":50,"time":1528747200000}},"RSP":{"open":{"price":104.08,"time":1528723800101},"close":{"price":104.24,"time":1528747200435}},"AXL":{"open":{"price":17.33,"time":1528723800154},"close":{"price":17.28,"time":1528747320917}},"TCX":{"open":{"price":64.8,"time":1528723800592},"close":{"price":64.95,"time":1528747200180}},"MYRG":{"open":{"price":39.21,"time":1528723800423},"close":{"price":38.53,"time":1528747200454}},"IWR":{"open":{"price":216.64,"time":1528723800115},"close":{"price":216.76,"time":1528747200360}},"EMF":{"open":{"price":15.53,"time":1528723809604},"close":{"price":15.5,"time":1528747321153}},"HSEA*":{"open":{"price":25.27,"time":1527859960003},"close":{"price":25.26,"time":1527883246779}},"BFRA":{"open":{"price":13.94,"time":1528723800206},"close":{"price":13.97,"time":1528747200240}},"GTXI":{"open":{"price":19.37,"time":1528723800606},"close":{"price":18.34,"time":1528747200182}},"WWE":{"open":{"price":61.63,"time":1528723810008},"close":{"price":62.08,"time":1528747321761}},"SBCF":{"open":{"price":32.01,"time":1528723800177},"close":{"price":31.7,"time":1528747200380}},"VEC":{"open":{"price":31.99,"time":1528723800803},"close":{"price":32.68,"time":1528747324784}},"RTL":{"open":{"price":25.579,"time":1527791599710},"close":{"price":26.518,"time":1528747200144}},"PMX":{"open":{"price":11.52,"time":1528723800706},"close":{"price":11.5,"time":1528747330297}},"TDTT":{"open":{"price":24.16,"time":1528723800097},"close":{"price":24.17,"time":1528747200242}},"VIG":{"open":{"price":104.88,"time":1528723800068},"close":{"price":104.74,"time":1528747200466}},"FDT":{"open":{"price":64.16,"time":1528723800665},"close":{"price":64.19,"time":1528747200208}},"FTXR":{"open":{"price":25.93,"time":1528723800254},"close":{"price":25.93,"time":1528747200384}},"EYPT":{"open":{"price":2.22,"time":1528723800512},"close":{"price":2.21,"time":1528747200316}},"GLDI":{"open":{"price":8.9,"time":1528723800584},"close":{"price":8.87,"time":1528747200460}},"LKFN":{"open":{"price":50.47,"time":1528723800292},"close":{"price":49.81,"time":1528747200002}},"SQQQ":{"open":{"price":13.89,"time":1528723800333},"close":{"price":13.73,"time":1528747200429}},"DBMX":{"open":{"price":17.75,"time":1527792122188},"close":{"price":17.75,"time":1527796800185}},"ZEAL":{"open":{"price":15.23,"time":1528723800486},"close":{"price":15.33,"time":1528747200296}},"JRJC":{"open":{"price":2.06,"time":1528723800547},"close":{"price":2.04,"time":1528747200349}},"IYC":{"open":{"price":194.25,"time":1528723800126},"close":{"price":195.23,"time":1528747200306}},"HST":{"open":{"price":21.85,"time":1528723800402},"close":{"price":21.57,"time":1528747215896}},"FET":{"open":{"price":12.7,"time":1528723800502},"close":{"price":12.6,"time":1528747363060}},"FTXD":{"open":{"price":23.03,"time":1528724159104},"close":{"price":23.03,"time":1528747200303}},"CYD":{"open":{"price":22.69,"time":1528723809231},"close":{"price":22.8,"time":1528747321416}},"IQDY":{"open":{"price":27.83,"time":1528723800133},"close":{"price":27.859,"time":1528747200149}},"POWL":{"open":{"price":36.23,"time":1528723800656},"close":{"price":35.93,"time":1528747200300}},"FVE":{"open":{"price":1.55,"time":1528723800513},"close":{"price":1.55,"time":1528747200422}},"TMCXU":{"open":{"price":10.06,"time":1528747195244},"close":{"price":10.06,"time":1528747200363}},"WEBK":{"open":{"price":33.55,"time":1528723800342},"close":{"price":33.4,"time":1528747200174}},"RSO":{"open":{"price":9.92,"time":1527255000760},"close":{"price":9.98,"time":1527278520675}},"FVD":{"open":{"price":30.4,"time":1528723800101},"close":{"price":30.4,"time":1528747200358}},"GCAP":{"open":{"price":8.09,"time":1528723800353},"close":{"price":8.19,"time":1528747322265}},"CORP":{"open":{"price":100.05,"time":1528723800149},"close":{"price":99.96,"time":1528747200222}},"MOTS":{"open":{"price":6.11,"time":1528723800318},"close":{"price":6.11,"time":1528747200372}},"EQAL":{"open":{"price":32.13,"time":1528723800131},"close":{"price":32.19,"time":1528747200275}},"NEWM":{"open":{"price":17.93,"time":1528723800605},"close":{"price":17.95,"time":1528747325468}},"WIT":{"open":{"price":4.74,"time":1528723886311},"close":{"price":4.79,"time":1528747323578}},"DRD":{"open":{"price":2.73,"time":1528723800252},"close":{"price":2.89,"time":1528747320451}},"GNMX":{"open":{"price":1.45,"time":1528723800452},"close":{"price":1.41,"time":1528747200452}},"DXB":{"open":{"price":25.09,"time":1528723800255},"close":{"price":25.29,"time":1528747323314}},"FCAN":{"open":{"price":27.04,"time":1528464600207},"close":{"price":27.02,"time":1528488000497}},"UMH":{"open":{"price":14.66,"time":1528723800857},"close":{"price":14.67,"time":1528747325698}},"OPK":{"open":{"price":4.26,"time":1528723800568},"close":{"price":4.21,"time":1528747200162}},"FYC":{"open":{"price":49.15,"time":1528723800536},"close":{"price":49.04,"time":1528747200380}},"FMN":{"open":{"price":13.52,"time":1528723800253},"close":{"price":13.35,"time":1528747320856}},"SBH":{"open":{"price":16.06,"time":1528723809896},"close":{"price":16.19,"time":1528747301300}},"NGHC":{"open":{"price":27.55,"time":1528723800303},"close":{"price":27.49,"time":1528747200487}},"BBT-D":{"open":{"price":25.73,"time":1528723800057},"close":{"price":25.69,"time":1528747323214}},"DFNL":{"open":{"price":24.55,"time":1528727444156},"close":{"price":24.5,"time":1528747200367}},"SHYD":{"open":{"price":24.39,"time":1528723800105},"close":{"price":24.39,"time":1528747200195}},"NAK":{"open":{"price":0.595,"time":1528723800017},"close":{"price":0.5812,"time":1528747200055}},"ARR":{"open":{"price":23.09,"time":1528723809081},"close":{"price":23.24,"time":1528747323066}},"PCI":{"open":{"price":23.5,"time":1528723809716},"close":{"price":23.35,"time":1528747321876}},"VOOV":{"open":{"price":108.91,"time":1528723800112},"close":{"price":109.06,"time":1528747200306}},"THG":{"open":{"price":123.15,"time":1528723800705},"close":{"price":121.71,"time":1528747324773}},"NXPI":{"open":{"price":118.81,"time":1528723800758},"close":{"price":118.29,"time":1528747200359}},"ABB":{"open":{"price":23.18,"time":1528723801002},"close":{"price":23.35,"time":1528747321016}},"GPMT":{"open":{"price":18.6,"time":1528723852155},"close":{"price":18.66,"time":1528747323389}},"YINN":{"open":{"price":34.52,"time":1528723800119},"close":{"price":34.59,"time":1528747200464}},"DFFN":{"open":{"price":0.52,"time":1528723800518},"close":{"price":0.5508,"time":1528747200417}},"RST":{"open":{"price":16.02,"time":1528723800606},"close":{"price":15.86,"time":1528747323389}},"ZUO":{"open":{"price":29.47,"time":1528723800953},"close":{"price":31.53,"time":1528747358537}},"ADP":{"open":{"price":134.9,"time":1528723800513},"close":{"price":134.08,"time":1528747200391}},"DIVY":{"open":{"price":26.93,"time":1528723800122},"close":{"price":27.16,"time":1528747200180}},"SVA":{"open":{"price":8.53,"time":1528723800309},"close":{"price":8.49,"time":1528747200447}},"GTIM":{"open":{"price":3.7,"time":1528723800682},"close":{"price":3.95,"time":1528747200266}},"DOX":{"open":{"price":68.94,"time":1528723800703},"close":{"price":68.97,"time":1528747200230}},"ESQ":{"open":{"price":25.18,"time":1528723800333},"close":{"price":26.28,"time":1528747200333}},"PRU":{"open":{"price":101.23,"time":1528723800658},"close":{"price":100.84,"time":1528747337093}},"DWFI":{"open":{"price":23.96,"time":1528723800612},"close":{"price":24.06,"time":1528747200166}},"IWP":{"open":{"price":130.65,"time":1528723800090},"close":{"price":130.86,"time":1528747200370}},"JPM-A":{"open":{"price":25.46,"time":1528723800450},"close":{"price":25.45,"time":1528747322392}},"SQLV":{"open":{"price":29.83,"time":1528291800429},"close":{"price":29.83,"time":1528315200172}},"BH.A":{"open":{"price":996,"time":1528723881778},"close":{"price":997,"time":1528747343645}},"MNP":{"open":{"price":14.05,"time":1528723800458},"close":{"price":13.98,"time":1528747321067}},"GLW":{"open":{"price":28.72,"time":1528723800360},"close":{"price":28.84,"time":1528747408658}},"LIVX":{"open":{"price":5.31,"time":1528723800478},"close":{"price":7.4,"time":1528747200263}},"WEAT":{"open":{"price":6.88,"time":1528723800116},"close":{"price":6.79,"time":1528747200333}},"MHE":{"open":{"price":13.19,"time":1528464600356},"close":{"price":13.19,"time":1528488181165}},"BCI":{"open":{"price":24.82,"time":1528723800132},"close":{"price":25.039,"time":1528747200212}},"HCRF":{"open":{"price":33.61,"time":1528723800000},"close":{"price":33.61,"time":1528747200000}},"IEAWW":{"open":{"price":0.8199,"time":1528726950241},"close":{"price":0.8199,"time":1528747200449}},"EWW":{"open":{"price":44.62,"time":1528723800141},"close":{"price":44.63,"time":1528747200426}},"ADES":{"open":{"price":11.07,"time":1528723800268},"close":{"price":11.13,"time":1528747200194}},"ARTW":{"open":{"price":2.85,"time":1528723800577},"close":{"price":2.75,"time":1528747200339}},"TBLU":{"open":{"price":28.8,"time":1528723800003},"close":{"price":28.617,"time":1528747200000}},"FMHI":{"open":{"price":50.31,"time":1528740957096},"close":{"price":50.31,"time":1528747200411}},"SCACU":{"open":{"price":10.6,"time":1528724380228},"close":{"price":10.6,"time":1528747200452}},"ASC":{"open":{"price":7.9,"time":1528723801007},"close":{"price":7.8,"time":1528747322017}},"XPL":{"open":{"price":0.42,"time":1528723800011},"close":{"price":0.4324,"time":1528747200036}},"LOCO":{"open":{"price":10.9,"time":1528723800303},"close":{"price":10.7,"time":1528747200456}},"PXSV":{"open":{"price":32.83,"time":1528725880563},"close":{"price":32.763,"time":1528747200227}},"CMP":{"open":{"price":68.25,"time":1528723800101},"close":{"price":69.5,"time":1528747324140}},"CXH":{"open":{"price":9.23,"time":1528723809226},"close":{"price":9.23,"time":1528747321416}},"MUX":{"open":{"price":2.14,"time":1528723800502},"close":{"price":2.16,"time":1528747316738}},"BRC":{"open":{"price":39.7,"time":1528723800206},"close":{"price":40.05,"time":1528747251101}},"BANC-C":{"open":{"price":25.9,"time":1528464600152},"close":{"price":26.21,"time":1528747381942}},"PAVE":{"open":{"price":16.88,"time":1528723800003},"close":{"price":17.005,"time":1528747200000}},"BAC-I*":{"open":{"price":25.37,"time":1528723809152},"close":{"price":25.37,"time":1528749900006}},"JOE":{"open":{"price":17.9,"time":1528723800401},"close":{"price":17.8,"time":1528747320181}},"CHEKW":{"open":{"price":0.175,"time":1528725022819},"close":{"price":0.175,"time":1528747200395}},"OPY":{"open":{"price":28.65,"time":1528723800708},"close":{"price":28.9,"time":1528747322511}},"FLRT":{"open":{"price":49.5,"time":1528464600085},"close":{"price":49.18,"time":1528747200158}},"TWIN":{"open":{"price":27.9,"time":1528723800621},"close":{"price":27.78,"time":1528747200484}},"TERP":{"open":{"price":10.83,"time":1528723800705},"close":{"price":10.91,"time":1528747200167}},"HPT":{"open":{"price":28.71,"time":1528723800494},"close":{"price":28.47,"time":1528747200476}},"OESX":{"open":{"price":0.9,"time":1528723800780},"close":{"price":0.87,"time":1528747200163}},"NEWT":{"open":{"price":20.25,"time":1528723800364},"close":{"price":19.85,"time":1528747200400}},"WPXP":{"open":{"price":73.84,"time":1528378223166},"close":{"price":75.8,"time":1528747321709}},"RNN":{"open":{"price":1.85,"time":1528723800011},"close":{"price":1.88,"time":1528747200046}},"NCTY":{"open":{"price":1.08,"time":1528723800180},"close":{"price":1.13,"time":1528747200470}},"MYOK":{"open":{"price":47.45,"time":1528723800723},"close":{"price":48.75,"time":1528747200213}},"XLG":{"open":{"price":198.11,"time":1528723800136},"close":{"price":198.243,"time":1528747200272}},"REGN":{"open":{"price":308,"time":1528723800440},"close":{"price":311.95,"time":1528747200275}},"IID":{"open":{"price":6.81,"time":1528723800302},"close":{"price":6.82,"time":1528747320153}},"HIIQ":{"open":{"price":33.55,"time":1528723800501},"close":{"price":34.35,"time":1528747200166}},"PRO":{"open":{"price":35.27,"time":1528723809562},"close":{"price":35.09,"time":1528747323550}},"GAIA":{"open":{"price":19.25,"time":1528723800541},"close":{"price":19.2,"time":1528747200448}},"IMUC+":{"open":{"price":0.0255,"time":1528736239536},"close":{"price":0.0232,"time":1528747200031}},"WMB":{"open":{"price":26.15,"time":1528723800905},"close":{"price":26.75,"time":1528747376068}},"SRRA":{"open":{"price":3.17,"time":1528723800638},"close":{"price":3.19,"time":1528747200174}},"EFBI":{"open":{"price":16,"time":1528723800648},"close":{"price":15.81,"time":1528747200160}},"CORR":{"open":{"price":36.42,"time":1528723800206},"close":{"price":36.63,"time":1528747321153}},"MFD":{"open":{"price":11.81,"time":1528723800301},"close":{"price":11.75,"time":1528747322207}},"GYRO":{"open":{"price":20.35,"time":1528738336360},"close":{"price":20.35,"time":1528747200479}},"KRO":{"open":{"price":25.44,"time":1528723800303},"close":{"price":25.31,"time":1528747322907}},"CHTR":{"open":{"price":276.57,"time":1528723800729},"close":{"price":283.06,"time":1528747200184}},"SDLP":{"open":{"price":3.2,"time":1528723800703},"close":{"price":3.29,"time":1528747325531}},"CLRG":{"open":{"price":26.01,"time":1528729170013},"close":{"price":25.96,"time":1528747200481}},"GKOS":{"open":{"price":39.88,"time":1528723809486},"close":{"price":40.22,"time":1528747321270}},"SRCL":{"open":{"price":64.53,"time":1528723800776},"close":{"price":64.43,"time":1528747200011}},"RFEU":{"open":{"price":66.23,"time":1528723800230},"close":{"price":66.53,"time":1528747200251}},"SELB":{"open":{"price":12.31,"time":1528723800656},"close":{"price":12.31,"time":1528747200313}},"IRCP":{"open":{"price":36.5,"time":1528723800344},"close":{"price":35.75,"time":1528747200308}},"TENX":{"open":{"price":6.36,"time":1528723800650},"close":{"price":6.29,"time":1528747200434}},"BIDU":{"open":{"price":264,"time":1528723800031},"close":{"price":269.78,"time":1528747200178}},"PBW":{"open":{"price":25.25,"time":1528723800100},"close":{"price":25.201,"time":1528747200276}},"EPV":{"open":{"price":30.23,"time":1528723800097},"close":{"price":29.897,"time":1528747200221}},"GHYB":{"open":{"price":48.58,"time":1528727474569},"close":{"price":48.549,"time":1528747200179}},"SHBI":{"open":{"price":19.77,"time":1528723800300},"close":{"price":19.57,"time":1528747200349}},"UEVM":{"open":{"price":50.94,"time":1528723800123},"close":{"price":50.936,"time":1528747200188}},"JNPR":{"open":{"price":27.92,"time":1528723811587},"close":{"price":27.78,"time":1528747329564}},"MOC":{"open":{"price":1.7,"time":1528723800015},"close":{"price":1.66,"time":1528747200028}},"CRBN":{"open":{"price":120.03,"time":1528723800118},"close":{"price":120.26,"time":1528747200194}},"HLG":{"open":{"price":80.75,"time":1528723800640},"close":{"price":81.8,"time":1528747200265}},"UVE":{"open":{"price":36.55,"time":1528723800804},"close":{"price":36.2,"time":1528747323131}},"USFR":{"open":{"price":25.1,"time":1528723800105},"close":{"price":25.095,"time":1528747200224}},"XLF":{"open":{"price":28.17,"time":1528723800096},"close":{"price":28.02,"time":1528747200554}},"ZDGE":{"open":{"price":3.65,"time":1528723800011},"close":{"price":3.7,"time":1528747200023}},"BRK.B":{"open":{"price":196.09,"time":1528723801026},"close":{"price":195.33,"time":1528747565977}},"EMSH":{"open":{"price":74.71,"time":1528723800004},"close":{"price":74.71,"time":1528747200000}},"RCD":{"open":{"price":105.73,"time":1528723800125},"close":{"price":106.222,"time":1528747200219}},"WBIE":{"open":{"price":26.26,"time":1528723800140},"close":{"price":26.32,"time":1528747200152}},"BJO":{"open":{"price":46.05,"time":1528723800088},"close":{"price":46.3,"time":1528747200255}},"WFC-W":{"open":{"price":25.27,"time":1528723800902},"close":{"price":25.23,"time":1528747381934}},"HX":{"open":{"price":12.33,"time":1528723800711},"close":{"price":11.9,"time":1528747200483}},"PAA":{"open":{"price":24.6,"time":1528723809787},"close":{"price":25.3,"time":1528747376676}},"BPFHW":{"open":{"price":12.35,"time":1528379588190},"close":{"price":12.35,"time":1528401600223}},"SENEA":{"open":{"price":27.1,"time":1528723800518},"close":{"price":27.25,"time":1528747200440}},"EWU":{"open":{"price":36.48,"time":1528723800124},"close":{"price":36.63,"time":1528747200415}},"EGLE":{"open":{"price":5.7,"time":1528723800654},"close":{"price":5.73,"time":1528747200165}},"SCA":{"open":{"price":25.25,"time":1527773460258},"close":{"price":25.25,"time":1528749900042}},"CSTE":{"open":{"price":17.05,"time":1528723800461},"close":{"price":17.2,"time":1528747200334}},"ARCC":{"open":{"price":17.09,"time":1528723800604},"close":{"price":17,"time":1528747200297}},"SCHV":{"open":{"price":54.79,"time":1528723800103},"close":{"price":54.78,"time":1528747200422}},"IAUF":{"open":{"price":50.11,"time":1528723800000},"close":{"price":50.11,"time":1528747200000}},"ZMLP":{"open":{"price":15.43,"time":1528723800116},"close":{"price":15.723,"time":1528747200222}},"CNSL":{"open":{"price":12.1,"time":1528723800619},"close":{"price":12.19,"time":1528747200432}},"IAI":{"open":{"price":69.07,"time":1528723800089},"close":{"price":68.72,"time":1528747200321}},"CYTR":{"open":{"price":1.33,"time":1528723800525},"close":{"price":1.35,"time":1528747200208}},"SYG":{"open":{"price":83.83,"time":1528723800089},"close":{"price":84.004,"time":1528747200179}},"CMSSU":{"open":{"price":10.35,"time":1528728805063},"close":{"price":10.35,"time":1528747200391}},"SKYS":{"open":{"price":1.17,"time":1528723800463},"close":{"price":1.14,"time":1528747200466}},"IDRA":{"open":{"price":1.98,"time":1528723800363},"close":{"price":1.93,"time":1528747200286}},"EGBN":{"open":{"price":63.55,"time":1528723800554},"close":{"price":62.1,"time":1528747200413}},"MUH":{"open":{"price":13.92,"time":1528723800506},"close":{"price":13.94,"time":1528747321085}},"BSQR":{"open":{"price":3.2,"time":1528723800710},"close":{"price":3.2,"time":1528747200398}},"MLPQ":{"open":{"price":33.75,"time":1528724026449},"close":{"price":35.056,"time":1528747200234}},"DWT":{"open":{"price":9.35,"time":1528723800139},"close":{"price":8.97,"time":1528747200477}},"PFBC":{"open":{"price":67.5,"time":1528723800770},"close":{"price":65.78,"time":1528747200388}},"GLU-A":{"open":{"price":50.37,"time":1528723800031},"close":{"price":50.37,"time":1528747200028}},"SNAP":{"open":{"price":13.11,"time":1528723800707},"close":{"price":13.17,"time":1528747290259}},"RNP":{"open":{"price":19.25,"time":1528723800764},"close":{"price":19.22,"time":1528747321491}},"DCPH":{"open":{"price":35.4,"time":1528723800772},"close":{"price":36.11,"time":1528747200306}},"MDLX":{"open":{"price":24.03,"time":1528119000454},"close":{"price":23.91,"time":1528747325423}},"WIN":{"open":{"price":6.02,"time":1528723800670},"close":{"price":6.14,"time":1528747200433}},"JAKK":{"open":{"price":2.9,"time":1528723800637},"close":{"price":2.85,"time":1528747200451}},"YDIV":{"open":{"price":17.71,"time":1528746011000},"close":{"price":17.71,"time":1528747200399}},"VSAR":{"open":{"price":2.25,"time":1528723800464},"close":{"price":2.1,"time":1528747200423}},"TVPT":{"open":{"price":18.38,"time":1528723800863},"close":{"price":18.55,"time":1528747376487}},"TAO":{"open":{"price":31.48,"time":1528723800118},"close":{"price":31.49,"time":1528747200288}},"RWK":{"open":{"price":63.22,"time":1528723800118},"close":{"price":63.377,"time":1528747200230}},"BOE":{"open":{"price":11.28,"time":1528723800110},"close":{"price":11.29,"time":1528747320750}},"SRCE":{"open":{"price":56.15,"time":1528723800541},"close":{"price":55.78,"time":1528747200332}},"CIB":{"open":{"price":46.3,"time":1528723800156},"close":{"price":46.44,"time":1528747325138}},"OMI":{"open":{"price":16.3,"time":1528723800553},"close":{"price":16.49,"time":1528747223078}},"FEX":{"open":{"price":61.1,"time":1528723800501},"close":{"price":61.16,"time":1528747200212}},"CBAN":{"open":{"price":15.9,"time":1528723800783},"close":{"price":15.6,"time":1528747200367}},"GRX-B":{"open":{"price":25.91,"time":1528119000357},"close":{"price":25.84,"time":1528228920454}},"VNQ":{"open":{"price":80.11,"time":1528723800108},"close":{"price":80.08,"time":1528747200556}},"MCRI":{"open":{"price":45.04,"time":1528723800526},"close":{"price":44.72,"time":1528747200455}},"AAN":{"open":{"price":41.35,"time":1528723801002},"close":{"price":42.41,"time":1528747324068}},"USB":{"open":{"price":52.13,"time":1528723800806},"close":{"price":51.45,"time":1528747248053}},"KSS":{"open":{"price":77.82,"time":1528723800307},"close":{"price":78.2,"time":1528747243786}},"IVC":{"open":{"price":18.35,"time":1528723800454},"close":{"price":18.7,"time":1528747332757}},"NS-C":{"open":{"price":23.85,"time":1528723951010},"close":{"price":23.86,"time":1528747321329}},"WMT":{"open":{"price":84.41,"time":1528723800816},"close":{"price":84.3,"time":1528747240664}},"OPTT":{"open":{"price":1.13,"time":1528723800764},"close":{"price":1.13,"time":1528747200163}},"ESTRW":{"open":{"price":0.6399,"time":1528726940425},"close":{"price":0.6399,"time":1528747200293}},"ATSG":{"open":{"price":23.21,"time":1528723800509},"close":{"price":23.65,"time":1528747200378}},"ALKS":{"open":{"price":48.7,"time":1528723800070},"close":{"price":49.03,"time":1528747200444}},"RBA":{"open":{"price":35.5,"time":1528723800711},"close":{"price":35.75,"time":1528747325599}},"UBN":{"open":{"price":9.14,"time":1528723800111},"close":{"price":9.285,"time":1528747200143}},"SILJ":{"open":{"price":11.09,"time":1528723800131},"close":{"price":11.2,"time":1528747200310}},"VTC":{"open":{"price":80.92,"time":1528723800781},"close":{"price":80.86,"time":1528747200370}},"AFGH":{"open":{"price":25.67,"time":1528723801004},"close":{"price":25.71,"time":1528747320779}},"OKTA":{"open":{"price":50.83,"time":1528723800555},"close":{"price":51.61,"time":1528747200173}},"YRCW":{"open":{"price":11.04,"time":1528723800557},"close":{"price":11.45,"time":1528747200169}},"PXH":{"open":{"price":21.82,"time":1528723800075},"close":{"price":21.77,"time":1528747200283}},"NVDA":{"open":{"price":261.77,"time":1528723800381},"close":{"price":260.62,"time":1528747200431}},"ERF":{"open":{"price":12.61,"time":1528723800256},"close":{"price":12.69,"time":1528747325298}},"BGS":{"open":{"price":29.5,"time":1528723800110},"close":{"price":29.85,"time":1528747321094}},"NEBUW":{"open":{"price":1.17,"time":1528465939194},"close":{"price":1.17,"time":1528488000489}},"PCMI":{"open":{"price":14.15,"time":1528723800573},"close":{"price":14.9,"time":1528747200163}},"APHB":{"open":{"price":1.27,"time":1528723800018},"close":{"price":1.24,"time":1528747200074}},"ENIC":{"open":{"price":5.43,"time":1528723800303},"close":{"price":5.38,"time":1528747322233}},"DEX":{"open":{"price":11.74,"time":1528723800253},"close":{"price":11.77,"time":1528747321235}},"LOXO":{"open":{"price":177.67,"time":1528723800751},"close":{"price":179.69,"time":1528747200379}},"PSI":{"open":{"price":56.18,"time":1528723800147},"close":{"price":55.97,"time":1528747200293}},"CCR":{"open":{"price":16,"time":1528291800051},"close":{"price":16.25,"time":1528747324136}},"STAY":{"open":{"price":21.56,"time":1528723800708},"close":{"price":21.35,"time":1528747321680}},"NGHCN":{"open":{"price":25.45,"time":1528723800520},"close":{"price":25.5,"time":1528747200436}},"IBD":{"open":{"price":24.39,"time":1528728630084},"close":{"price":24.364,"time":1528747200145}},"LENS":{"open":{"price":2.14,"time":1528723800508},"close":{"price":2.17,"time":1528747200402}},"ITB":{"open":{"price":40.59,"time":1528723800003},"close":{"price":40.31,"time":1528747200000}},"ESGS":{"open":{"price":29.77,"time":1528378200130},"close":{"price":30.227,"time":1528747200150}},"AHC":{"open":{"price":4.55,"time":1528723801003},"close":{"price":4.65,"time":1528747320711}},"THR":{"open":{"price":23.4,"time":1528723800752},"close":{"price":23.21,"time":1528747323122}},"PBP":{"open":{"price":21.96,"time":1528723800103},"close":{"price":22,"time":1528747200260}},"RZG":{"open":{"price":129.09,"time":1528723800086},"close":{"price":128.681,"time":1528747200280}},"RETL":{"open":{"price":45.06,"time":1528723800138},"close":{"price":45.956,"time":1528747200264}},"EVHC":{"open":{"price":44.8,"time":1528723804039},"close":{"price":44.65,"time":1528747267932}},"VBIV":{"open":{"price":3.03,"time":1528723800508},"close":{"price":3.29,"time":1528747200172}},"ABBV":{"open":{"price":100.5,"time":1528723844983},"close":{"price":99.77,"time":1528747280001}},"BLV":{"open":{"price":87.59,"time":1528723800128},"close":{"price":87.71,"time":1528747200400}},"NMRK":{"open":{"price":13.62,"time":1528723800277},"close":{"price":13.9,"time":1528747200390}},"DTW":{"open":{"price":24.83,"time":1528723800416},"close":{"price":24.68,"time":1528747385800}},"ACHN":{"open":{"price":3.14,"time":1528723800658},"close":{"price":3.1,"time":1528747200183}},"CORI":{"open":{"price":8.81,"time":1528723800594},"close":{"price":8.91,"time":1528747200345}},"PXLV":{"open":{"price":39.03,"time":1528723800111},"close":{"price":39.004,"time":1528747200168}},"CJJD":{"open":{"price":1.49,"time":1528723800185},"close":{"price":1.55,"time":1528747200168}},"CHEKZ":{"open":{"price":0.7,"time":1528723800511},"close":{"price":0.7,"time":1528747200478}},"OHGI":{"open":{"price":0.5,"time":1528723800718},"close":{"price":0.5462,"time":1528747200356}},"TMUS":{"open":{"price":57.6,"time":1528723800605},"close":{"price":57.99,"time":1528747200405}},"ASML":{"open":{"price":209.75,"time":1528723800742},"close":{"price":209.86,"time":1528747200181}},"YGYI":{"open":{"price":3.57,"time":1528723800685},"close":{"price":3.5,"time":1528747200464}},"RDS.B":{"open":{"price":73.49,"time":1528723800758},"close":{"price":73.8,"time":1528747325607}},"RLGY":{"open":{"price":24.74,"time":1528723800761},"close":{"price":24.74,"time":1528747321287}},"VEAC":{"open":{"price":9.86,"time":1528309631040},"close":{"price":9.865,"time":1528315200230}},"AAME":{"open":{"price":2.65,"time":1528723800648},"close":{"price":2.7,"time":1528747200467}},"CIG":{"open":{"price":1.83,"time":1528723800152},"close":{"price":1.8,"time":1528747321211}},"BFOR":{"open":{"price":44.29,"time":1528723800092},"close":{"price":44.297,"time":1528747200222}},"NS-A":{"open":{"price":23.54,"time":1528723800601},"close":{"price":23.56,"time":1528747321435}},"BTU":{"open":{"price":46.71,"time":1528723800103},"close":{"price":46.55,"time":1528747322278}},"PCF":{"open":{"price":9.4,"time":1528723800603},"close":{"price":9.4,"time":1528747320321}},"XTNT":{"open":{"price":5.97,"time":1528723800019},"close":{"price":6.17,"time":1528747200036}},"FSS":{"open":{"price":24.16,"time":1528723800354},"close":{"price":24.27,"time":1528747322263}},"MBI":{"open":{"price":9.66,"time":1528723800513},"close":{"price":10.05,"time":1528747485110}},"NSH":{"open":{"price":13.9,"time":1528723809606},"close":{"price":13.8,"time":1528747290665}},"INFN":{"open":{"price":9.19,"time":1528723800596},"close":{"price":9.38,"time":1528747200428}},"DEI":{"open":{"price":38.55,"time":1528723809266},"close":{"price":38.45,"time":1528747237305}},"FINL":{"open":{"price":13.51,"time":1528723800546},"close":{"price":13.47,"time":1528747200446}},"ANAB":{"open":{"price":71.35,"time":1528723800749},"close":{"price":70.31,"time":1528747200260}},"CLGX":{"open":{"price":54.82,"time":1528723800160},"close":{"price":54.73,"time":1528747323183}},"TIVO":{"open":{"price":14,"time":1528723800634},"close":{"price":14.6,"time":1528747200363}},"KNG":{"open":{"price":41.31,"time":1528723800000},"close":{"price":41.4,"time":1528747200000}},"DOC":{"open":{"price":14.82,"time":1528723863400},"close":{"price":14.81,"time":1528747290143}},"FAN":{"open":{"price":13.25,"time":1528723800137},"close":{"price":13.29,"time":1528747200281}},"DFBG":{"open":{"price":0.9537,"time":1528723800757},"close":{"price":0.94,"time":1528747200487}},"CDAY":{"open":{"price":37.91,"time":1528723828818},"close":{"price":36.49,"time":1528747220089}},"FIEU":{"open":{"price":129.49,"time":1528727645725},"close":{"price":130.056,"time":1528747200175}},"SOJC":{"open":{"price":24.56,"time":1528723800705},"close":{"price":24.58,"time":1528747322450}},"DHT":{"open":{"price":4.28,"time":1528723890745},"close":{"price":4.28,"time":1528747285400}},"EMBH":{"open":{"price":25.76,"time":1528723800093},"close":{"price":25.635,"time":1528747200119}},"MACQ":{"open":{"price":10.51,"time":1528727122764},"close":{"price":10.5,"time":1528747200444}},"BBT-G":{"open":{"price":25.06,"time":1528723800066},"close":{"price":24.92,"time":1528747323216}},"BSCM":{"open":{"price":20.64,"time":1528723800133},"close":{"price":20.61,"time":1528747200245}},"DTQ":{"open":{"price":24.97,"time":1528378200421},"close":{"price":24.99,"time":1528747376287}},"AEHR":{"open":{"price":2.79,"time":1528723800469},"close":{"price":2.81,"time":1528747200269}},"VRTS":{"open":{"price":127.45,"time":1528723800423},"close":{"price":128.05,"time":1528747200274}},"DIAX":{"open":{"price":19.49,"time":1528723800160},"close":{"price":19.46,"time":1528747320808}},"FTD":{"open":{"price":6.22,"time":1528723800402},"close":{"price":6.25,"time":1528747200400}},"MDT":{"open":{"price":86.91,"time":1528723800516},"close":{"price":86.59,"time":1528747264316}},"MAGA":{"open":{"price":27.94,"time":1528723800004},"close":{"price":28.15,"time":1528747200000}},"XENE":{"open":{"price":6.4,"time":1528723800411},"close":{"price":6.9,"time":1528747200183}},"EVJ":{"open":{"price":11.15,"time":1528723800027},"close":{"price":11.16,"time":1528747200042}},"CZR":{"open":{"price":11.75,"time":1528723800213},"close":{"price":11.95,"time":1528747200374}},"LAWS":{"open":{"price":24.35,"time":1528723800309},"close":{"price":24.05,"time":1528747200264}},"CAJ":{"open":{"price":34.15,"time":1528723800104},"close":{"price":34.23,"time":1528747322104}},"GGB":{"open":{"price":3.94,"time":1528723800401},"close":{"price":3.81,"time":1528747263263}},"HEWC":{"open":{"price":26.42,"time":1528205400120},"close":{"price":26.847,"time":1528747200168}},"FUE":{"open":{"price":6.78,"time":1528464600067},"close":{"price":6.83,"time":1528747200155}},"IWV":{"open":{"price":165.81,"time":1528723800108},"close":{"price":165.9,"time":1528747200346}},"HAWX":{"open":{"price":27.221,"time":1528743612818},"close":{"price":27.242,"time":1528747200185}},"HIVE":{"open":{"price":4.14,"time":1528723800308},"close":{"price":4.15,"time":1528747320915}},"AHPI":{"open":{"price":2.51,"time":1528723800223},"close":{"price":2.55,"time":1528747200186}},"FCCO":{"open":{"price":23.7,"time":1528723800717},"close":{"price":23.8,"time":1528747200479}},"INOD":{"open":{"price":1.16,"time":1528723800360},"close":{"price":1.14,"time":1528747200431}},"RFEM":{"open":{"price":72.15,"time":1528723800600},"close":{"price":72.09,"time":1528747200240}},"DDD":{"open":{"price":13.87,"time":1528723800202},"close":{"price":14.36,"time":1528747202901}},"CE":{"open":{"price":117.11,"time":1528723800053},"close":{"price":117.06,"time":1528747226994}},"FEZ":{"open":{"price":40.51,"time":1528723800091},"close":{"price":40.78,"time":1528747200385}},"VEGI":{"open":{"price":29.78,"time":1528723800091},"close":{"price":29.956,"time":1528747200185}},"HSC":{"open":{"price":26.4,"time":1528723800258},"close":{"price":26.1,"time":1528747322837}},"CHKR":{"open":{"price":1.55,"time":1528723800155},"close":{"price":1.5,"time":1528747322159}},"DSLV":{"open":{"price":22.79,"time":1528723800738},"close":{"price":22.52,"time":1528747200441}},"RZB":{"open":{"price":25.63,"time":1528723809878},"close":{"price":25.61,"time":1528747246442}},"ASIX":{"open":{"price":39.54,"time":1528723800152},"close":{"price":40,"time":1528747291303}},"BSV":{"open":{"price":78.04,"time":1528723800089},"close":{"price":78.07,"time":1528747200339}},"MYOS":{"open":{"price":1.61,"time":1528723800753},"close":{"price":1.55,"time":1528747200244}},"AMNB":{"open":{"price":41.25,"time":1528723800572},"close":{"price":41.15,"time":1528747200289}},"FWDB":{"open":{"price":25.43,"time":1528723800079},"close":{"price":25.52,"time":1528747200172}},"TPL":{"open":{"price":709.15,"time":1528723800754},"close":{"price":700.67,"time":1528747323565}},"XGTI":{"open":{"price":0.73,"time":1528723800436},"close":{"price":0.74,"time":1528747200181}},"VNE#":{"open":{"price":45,"time":1528725012353},"close":{"price":42,"time":1528747323663}},"GUNR":{"open":{"price":35.16,"time":1528723800091},"close":{"price":35.29,"time":1528747200218}},"LEVB":{"open":{"price":4.36,"time":1528723800020},"close":{"price":4.3,"time":1528747200035}},"BLHY":{"open":{"price":24.54,"time":1528723800099},"close":{"price":24.67,"time":1528747200078}},"HES":{"open":{"price":61.87,"time":1528723800370},"close":{"price":61.8,"time":1528747269348}},"FCOR":{"open":{"price":48.11,"time":1528723800082},"close":{"price":48.09,"time":1528747200062}},"BNDC":{"open":{"price":24.05,"time":1528472310757},"close":{"price":24.07,"time":1528747200195}},"EUSA":{"open":{"price":57.48,"time":1528723800079},"close":{"price":57.65,"time":1528747200192}},"PIO":{"open":{"price":26.21,"time":1528723800213},"close":{"price":26.19,"time":1528747200399}},"MEIP":{"open":{"price":4.93,"time":1528723800664},"close":{"price":4.73,"time":1528747200286}},"COWB":{"open":{"price":47.49,"time":1528730566543},"close":{"price":46.51,"time":1528747200192}},"JJMB":{"open":{"price":52.8,"time":1528725359498},"close":{"price":52.638,"time":1528747200173}},"BAC-B":{"open":{"price":25.81,"time":1528723802490},"close":{"price":25.76,"time":1528747463364}},"FMK":{"open":{"price":35.44,"time":1528487534464},"close":{"price":35.44,"time":1528488000186}},"MHLA":{"open":{"price":20.77,"time":1528723800508},"close":{"price":20.55,"time":1528747323326}},"VIA":{"open":{"price":32.35,"time":1528723800609},"close":{"price":32.95,"time":1528747200444}},"CACC":{"open":{"price":365.91,"time":1528723800236},"close":{"price":365.89,"time":1528747200450}},"DUST":{"open":{"price":24.16,"time":1528723800103},"close":{"price":23.52,"time":1528747200462}},"DAX":{"open":{"price":30.37,"time":1528723800749},"close":{"price":30.61,"time":1528747200368}},"HBHC":{"open":{"price":51.8,"time":1527168600374},"close":{"price":51.65,"time":1527192000267}},"WFC-R":{"open":{"price":27.53,"time":1528723800852},"close":{"price":27.48,"time":1528747320502}},"CLSD":{"open":{"price":9.84,"time":1528723800656},"close":{"price":9.59,"time":1528747200377}},"EMR":{"open":{"price":73.2,"time":1528723800306},"close":{"price":73.18,"time":1528747471461}},"FFBCW":{"open":{"price":22.3,"time":1528473286547},"close":{"price":22.3,"time":1528488000244}},"PRTA":{"open":{"price":13.98,"time":1528723800727},"close":{"price":14.02,"time":1528747200333}},"SFNC":{"open":{"price":32.75,"time":1528723800608},"close":{"price":32.15,"time":1528747200294}},"RDC":{"open":{"price":16.27,"time":1528723800655},"close":{"price":16.38,"time":1528747367742}},"HEP":{"open":{"price":29.2,"time":1528723809736},"close":{"price":29.66,"time":1528747323390}},"PACQW":{"open":{"price":1.35,"time":1528468998398},"close":{"price":1.35,"time":1528488000467}},"REV":{"open":{"price":19,"time":1528723800757},"close":{"price":19.15,"time":1528747321616}},"SHAK":{"open":{"price":64.37,"time":1528723800804},"close":{"price":62.64,"time":1528747308134}},"MPCT":{"open":{"price":59.9,"time":1528723800495},"close":{"price":59.9,"time":1528747200229}},"PYPL":{"open":{"price":84.5,"time":1528723800171},"close":{"price":83.89,"time":1528747200330}},"ETY":{"open":{"price":12.46,"time":1528723800151},"close":{"price":12.44,"time":1528747320007}},"COPX":{"open":{"price":27.27,"time":1528723800119},"close":{"price":27.22,"time":1528747200309}},"TLEH":{"open":{"price":30.93,"time":1528743592017},"close":{"price":30.882,"time":1528747200172}},"FIXD":{"open":{"price":49.13,"time":1528723800499},"close":{"price":49.19,"time":1528747200234}},"CNNE":{"open":{"price":20.58,"time":1528723800105},"close":{"price":20.26,"time":1528747406437}},"NEE-R":{"open":{"price":55.45,"time":1528464664153},"close":{"price":54.95,"time":1528749900024}},"EVT":{"open":{"price":23.24,"time":1528723800253},"close":{"price":23.33,"time":1528747320855}},"ARGD":{"open":{"price":25.15,"time":1528723809080},"close":{"price":25.18,"time":1528747321085}},"NURO":{"open":{"price":1.35,"time":1528723800406},"close":{"price":1.35,"time":1528747200472}},"BOCH":{"open":{"price":12,"time":1528723800692},"close":{"price":12.1,"time":1528747200337}},"CAPE":{"open":{"price":123.65,"time":1528726397866},"close":{"price":123.707,"time":1528747200175}},"CBSHP":{"open":{"price":25.95,"time":1528723800783},"close":{"price":25.85,"time":1528747200289}},"XPP":{"open":{"price":87.03,"time":1528723800111},"close":{"price":86.99,"time":1528747200282}},"URA":{"open":{"price":14.27,"time":1528723800097},"close":{"price":14.33,"time":1528747200386}},"SCIN":{"open":{"price":18.9,"time":1528723800111},"close":{"price":18.806,"time":1528747200242}},"SATS":{"open":{"price":47.1,"time":1528723800484},"close":{"price":46.76,"time":1528747200163}},"CENTA":{"open":{"price":39.99,"time":1528723800404},"close":{"price":40.81,"time":1528747200448}},"GLL":{"open":{"price":69.9,"time":1528723800129},"close":{"price":69.798,"time":1528747200230}},"FEIM":{"open":{"price":8,"time":1528723800664},"close":{"price":8.1,"time":1528747200265}},"BREW":{"open":{"price":19.75,"time":1528723800427},"close":{"price":19.6,"time":1528747200390}},"SKYY":{"open":{"price":54.03,"time":1528723800040},"close":{"price":54.22,"time":1528747200465}},"GPP":{"open":{"price":17.7,"time":1528723800546},"close":{"price":17.3,"time":1528747200407}},"NJR":{"open":{"price":40.75,"time":1528723800659},"close":{"price":40.5,"time":1528747312039}},"ACHC":{"open":{"price":39.79,"time":1528723800446},"close":{"price":40.67,"time":1528747200319}},"AMRN":{"open":{"price":3.48,"time":1528723800667},"close":{"price":3.48,"time":1528747200375}},"IDHQ":{"open":{"price":24.25,"time":1528723800113},"close":{"price":24.315,"time":1528747200199}},"SORL":{"open":{"price":4.85,"time":1528723800486},"close":{"price":5.07,"time":1528747200423}},"RFG":{"open":{"price":167.7,"time":1528723800102},"close":{"price":167.577,"time":1528747200194}},"SCHF":{"open":{"price":34.23,"time":1528723800078},"close":{"price":34.32,"time":1528747200444}},"BFS-C":{"open":{"price":25,"time":1528723800103},"close":{"price":25,"time":1528747321359}},"CHSCM":{"open":{"price":27.07,"time":1528723800237},"close":{"price":27.15,"time":1528747200447}},"CAL":{"open":{"price":35.07,"time":1528723800302},"close":{"price":34.89,"time":1528747301596}},"IUSG":{"open":{"price":58.87,"time":1528723800528},"close":{"price":58.75,"time":1528747200354}},"FFWM":{"open":{"price":20.16,"time":1528723800376},"close":{"price":19.93,"time":1528747200264}},"CDXS":{"open":{"price":14.55,"time":1528723800370},"close":{"price":14.35,"time":1528747200376}},"CHRS":{"open":{"price":15.95,"time":1528723800007},"close":{"price":16,"time":1528747200165}},"GIM":{"open":{"price":6.17,"time":1528723800251},"close":{"price":6.19,"time":1528747320087}},"ASB":{"open":{"price":28.95,"time":1528723800064},"close":{"price":28.45,"time":1528747292279}},"TTEC":{"open":{"price":36.25,"time":1528723800706},"close":{"price":36.35,"time":1528747200367}},"GQRE":{"open":{"price":63.61,"time":1528723800139},"close":{"price":63.539,"time":1528747200136}},"WWD":{"open":{"price":79.02,"time":1528723800708},"close":{"price":79.2,"time":1528747200191}},"ECCY":{"open":{"price":25.8,"time":1528378290245},"close":{"price":25.75,"time":1528749900013}},"SCHB":{"open":{"price":67.7,"time":1528723800119},"close":{"price":67.74,"time":1528747200525}},"AZZ":{"open":{"price":44.55,"time":1528723800052},"close":{"price":44.8,"time":1528747321071}},"CKX":{"open":{"price":11.45,"time":1528723800024},"close":{"price":10.7,"time":1528747200033}},"GDXJ":{"open":{"price":32.79,"time":1528723800137},"close":{"price":33.02,"time":1528747200504}},"KRA":{"open":{"price":50.21,"time":1528723800517},"close":{"price":50.91,"time":1528747321386}},"INXN":{"open":{"price":65.25,"time":1528723800406},"close":{"price":65.04,"time":1528747323270}},"FM":{"open":{"price":31.78,"time":1528723800121},"close":{"price":31.8,"time":1528747200366}},"SMMV":{"open":{"price":31.081,"time":1528723800000},"close":{"price":31.18,"time":1528747200000}},"FSTR":{"open":{"price":23.95,"time":1528723800367},"close":{"price":24.65,"time":1528747200256}},"KEYW":{"open":{"price":9.7,"time":1528723800409},"close":{"price":9.6,"time":1528747200333}},"AWX":{"open":{"price":2.32,"time":1528723800026},"close":{"price":2.24,"time":1528747200043}},"FTNT":{"open":{"price":62.79,"time":1528723800735},"close":{"price":63.25,"time":1528747200424}},"VNOM":{"open":{"price":27.5,"time":1528723800515},"close":{"price":27.68,"time":1528747200275}},"RWX":{"open":{"price":40.2,"time":1528723800113},"close":{"price":40.22,"time":1528747200314}},"KOF":{"open":{"price":59.01,"time":1528723800552},"close":{"price":58.24,"time":1528747325403}},"PHT":{"open":{"price":9.45,"time":1528723800709},"close":{"price":9.43,"time":1528747325581}},"IBML":{"open":{"price":24.96,"time":1528723800004},"close":{"price":24.951,"time":1528747200000}},"FLQS":{"open":{"price":29.19,"time":1528723800003},"close":{"price":29.19,"time":1528747200000}},"BNY":{"open":{"price":12.95,"time":1528723800057},"close":{"price":12.91,"time":1528747320750}},"MSCI":{"open":{"price":166.22,"time":1528723800554},"close":{"price":166.49,"time":1528747321422}},"TPRE":{"open":{"price":13.9,"time":1528723800754},"close":{"price":13.9,"time":1528747323124}},"RLGT-A":{"open":{"price":25.65,"time":1528723800011},"close":{"price":25.65,"time":1528747200020}},"PMT":{"open":{"price":18.8,"time":1528723800706},"close":{"price":18.82,"time":1528747325582}},"GGZ":{"open":{"price":12.2,"time":1528464600306},"close":{"price":12.24,"time":1528747321306}},"IESC":{"open":{"price":17.2,"time":1528723800690},"close":{"price":17.25,"time":1528747200161}},"SBPH":{"open":{"price":13.52,"time":1528723800639},"close":{"price":13.8,"time":1528747200482}},"ACET":{"open":{"price":3.64,"time":1528723800277},"close":{"price":3.98,"time":1528747200363}},"PWS":{"open":{"price":25.97,"time":1528723800004},"close":{"price":25.945,"time":1528747200000}},"PPTY":{"open":{"price":27.4,"time":1528724427114},"close":{"price":27.377,"time":1528747200173}},"SMMT":{"open":{"price":13.03,"time":1528723800481},"close":{"price":12.91,"time":1528747200279}},"BFY":{"open":{"price":13.01,"time":1528723800057},"close":{"price":13,"time":1528747320819}},"CCL":{"open":{"price":61.01,"time":1528723800111},"close":{"price":61.14,"time":1528747294817}},"FLAG":{"open":{"price":43.1,"time":1528723800131},"close":{"price":43.238,"time":1528747200199}},"CMCO":{"open":{"price":42.96,"time":1528723800265},"close":{"price":42.74,"time":1528747200175}},"HEWI":{"open":{"price":16.94,"time":1528464600109},"close":{"price":17.567,"time":1528747200237}},"UBSH":{"open":{"price":42.29,"time":1528723800216},"close":{"price":41.82,"time":1528747200342}},"TIK":{"open":{"price":2.8,"time":1528723800019},"close":{"price":2.85,"time":1528747200028}},"GGAL":{"open":{"price":50.04,"time":1528723800688},"close":{"price":49.25,"time":1528747200410}},"DL":{"open":{"price":7.68,"time":1528723800207},"close":{"price":7.66,"time":1528747325156}},"PHK":{"open":{"price":8.33,"time":1528723800704},"close":{"price":8.38,"time":1528747403722}},"CCOI":{"open":{"price":52.85,"time":1528723800720},"close":{"price":52.35,"time":1528747200316}},"KALV":{"open":{"price":8.58,"time":1528723800697},"close":{"price":8.2,"time":1528747200296}},"VMO":{"open":{"price":11.79,"time":1528723809924},"close":{"price":11.74,"time":1528747321906}},"AMRWW":{"open":{"price":1.36,"time":1528726628679},"close":{"price":1.46,"time":1528747200305}},"FPE":{"open":{"price":19.23,"time":1528723800104},"close":{"price":19.19,"time":1528747200307}},"SB-C":{"open":{"price":23.62,"time":1528723800802},"close":{"price":23.4,"time":1528747381941}},"GPIC":{"open":{"price":8.72,"time":1528723800697},"close":{"price":8.8,"time":1528747200339}},"CNIT":{"open":{"price":1.76,"time":1527859800487},"close":{"price":1.76,"time":1527883200385}},"MXWL":{"open":{"price":5.41,"time":1528723800704},"close":{"price":5.49,"time":1528747200234}},"CWS":{"open":{"price":31.51,"time":1528464600095},"close":{"price":31.935,"time":1528747200189}},"IRET":{"open":{"price":5.77,"time":1528723800353},"close":{"price":5.8,"time":1528747320157}},"FTXO":{"open":{"price":30.69,"time":1528723800415},"close":{"price":30.39,"time":1528747200183}},"TRX":{"open":{"price":0.46,"time":1528723800015},"close":{"price":0.4723,"time":1528747200036}},"NEWTI":{"open":{"price":25.55,"time":1528464600419},"close":{"price":25.6,"time":1528488000485}},"EMAG":{"open":{"price":20.84,"time":1528378200097},"close":{"price":20.695,"time":1528747200165}},"FNX":{"open":{"price":70.2,"time":1528723800465},"close":{"price":70.22,"time":1528747200304}},"RA":{"open":{"price":23.05,"time":1528723800710},"close":{"price":23.1,"time":1528747325598}},"GVAL":{"open":{"price":24.83,"time":1528723800138},"close":{"price":24.849,"time":1528747200276}},"SRTSW":{"open":{"price":1.49,"time":1528725116726},"close":{"price":1.49,"time":1528747200252}},"BPOP":{"open":{"price":47.73,"time":1528723800513},"close":{"price":47.36,"time":1528747200310}},"JBLU":{"open":{"price":18.87,"time":1528723800411},"close":{"price":19.08,"time":1528747200184}},"SHYL":{"open":{"price":49.59,"time":1528723800123},"close":{"price":49.57,"time":1528747200158}},"CHSCO":{"open":{"price":28.76,"time":1528723800282},"close":{"price":28.64,"time":1528747200161}},"AGZD":{"open":{"price":47.88,"time":1528723800633},"close":{"price":47.88,"time":1528747200248}},"INCO":{"open":{"price":47.45,"time":1528723800104},"close":{"price":47.29,"time":1528747200238}},"ALP-Q":{"open":{"price":25.74,"time":1528464600101},"close":{"price":25.74,"time":1528747320878}},"SBBX":{"open":{"price":30.25,"time":1528723800513},"close":{"price":30.2,"time":1528747200466}},"BFIT":{"open":{"price":19.14,"time":1528723800542},"close":{"price":19.14,"time":1528747200295}},"APWC":{"open":{"price":2.55,"time":1528723800472},"close":{"price":2.55,"time":1528747200446}},"SLM":{"open":{"price":12.06,"time":1528723800541},"close":{"price":11.98,"time":1528747200282}},"RADA":{"open":{"price":2.81,"time":1528723800494},"close":{"price":2.79,"time":1528747200414}},"AQXP":{"open":{"price":14.1,"time":1528723800700},"close":{"price":13.73,"time":1528747200463}},"ENTA":{"open":{"price":117.96,"time":1528723800468},"close":{"price":120.51,"time":1528747200462}},"RAD":{"open":{"price":1.69,"time":1528723800661},"close":{"price":1.74,"time":1528747207177}},"PSL":{"open":{"price":71.09,"time":1528723800570},"close":{"price":71,"time":1528747200183}},"MEET":{"open":{"price":3.94,"time":1528723800228},"close":{"price":3.98,"time":1528747200487}},"FND":{"open":{"price":53.41,"time":1528723800206},"close":{"price":54.19,"time":1528747323291}},"UGI":{"open":{"price":48.92,"time":1528723800754},"close":{"price":48.57,"time":1528747324781}},"FOX":{"open":{"price":39.47,"time":1528723800572},"close":{"price":39.92,"time":1528747200256}},"LSBK":{"open":{"price":17.5,"time":1528747200216},"close":{"price":17.5,"time":1528747200216}},"FLBL":{"open":{"price":25.2,"time":1528723800004},"close":{"price":25.18,"time":1528747200000}},"NEA":{"open":{"price":12.98,"time":1528723800559},"close":{"price":12.97,"time":1528747321087}},"EEB":{"open":{"price":37.97,"time":1528723800087},"close":{"price":37.92,"time":1528747200177}},"FE":{"open":{"price":33.35,"time":1528723800202},"close":{"price":32.97,"time":1528747474239}},"FCF":{"open":{"price":16.34,"time":1528723800155},"close":{"price":16.12,"time":1528747324310}},"BBW":{"open":{"price":7.75,"time":1528723800155},"close":{"price":7.85,"time":1528747320919}},"HEQ":{"open":{"price":16.8,"time":1528723800306},"close":{"price":16.83,"time":1528747320914}},"GFED":{"open":{"price":24,"time":1528723800160},"close":{"price":23.87,"time":1528747200001}},"IVR-A":{"open":{"price":25.27,"time":1528205400401},"close":{"price":25.24,"time":1528747381932}},"UONE":{"open":{"price":2.85,"time":1528723800749},"close":{"price":2.55,"time":1528747200310}},"BRG-D":{"open":{"price":22.32,"time":1528731869445},"close":{"price":22.628,"time":1528747200036}},"EQL":{"open":{"price":70.58,"time":1528723800149},"close":{"price":70.6,"time":1528747200198}},"SYNC":{"open":{"price":1.95,"time":1528723800298},"close":{"price":1.95,"time":1528747200295}},"CETXW":{"open":{"price":0.325,"time":1528737860848},"close":{"price":0.325,"time":1528747200228}},"PSMG":{"open":{"price":14.09,"time":1528723800004},"close":{"price":14.11,"time":1528747200000}},"ELVT":{"open":{"price":8.25,"time":1528723800203},"close":{"price":8.35,"time":1528747325185}},"UNH":{"open":{"price":250.84,"time":1528723800910},"close":{"price":253.78,"time":1528747336934}},"LM":{"open":{"price":37.25,"time":1528723800554},"close":{"price":37.24,"time":1528747321402}},"EVV":{"open":{"price":12.66,"time":1528723800022},"close":{"price":12.63,"time":1528747200069}},"OTTR":{"open":{"price":45.7,"time":1528723800192},"close":{"price":45.2,"time":1528747200355}},"AMD":{"open":{"price":15.2,"time":1528723800182},"close":{"price":15.73,"time":1528747200369}},"AEF":{"open":{"price":8.61,"time":1528723800024},"close":{"price":8.7,"time":1528747200059}},"DWIN":{"open":{"price":25.29,"time":1528723800434},"close":{"price":25.29,"time":1528747200315}},"ARGO":{"open":{"price":64.25,"time":1528723835957},"close":{"price":63.95,"time":1528747413309}},"UCHF":{"open":{"price":24.1,"time":1528119000146},"close":{"price":23.971,"time":1528747200139}},"FNGN":{"open":{"price":44.8,"time":1528723800314},"close":{"price":44.8,"time":1528747200411}},"LHO-I":{"open":{"price":25.25,"time":1528378200610},"close":{"price":25.29,"time":1528747321100}},"GST-A":{"open":{"price":12.27,"time":1528723800019},"close":{"price":11.09,"time":1528747200036}},"IMNP":{"open":{"price":0.223,"time":1528723800471},"close":{"price":0.2223,"time":1528747200457}},"SCHG":{"open":{"price":77.35,"time":1528723800120},"close":{"price":77.47,"time":1528747200473}},"PEY":{"open":{"price":17.45,"time":1528723800624},"close":{"price":17.48,"time":1528747200241}},"TGLS":{"open":{"price":9,"time":1528723800619},"close":{"price":9,"time":1528747200393}},"VKTXW":{"open":{"price":8.23,"time":1528725515002},"close":{"price":9.03,"time":1528747200362}},"Y":{"open":{"price":593.12,"time":1528723800904},"close":{"price":593.01,"time":1528747321619}},"CLX":{"open":{"price":126.77,"time":1528723800156},"close":{"price":127.92,"time":1528747345792}},"HURC":{"open":{"price":46.5,"time":1528723800695},"close":{"price":45.15,"time":1528747200213}},"IGF":{"open":{"price":42.5,"time":1528723800057},"close":{"price":42.73,"time":1528747200368}},"HEUV":{"open":{"price":25.13,"time":1528723800004},"close":{"price":25.13,"time":1528747200000}},"DOTAR":{"open":{"price":0.5,"time":1528469680648},"close":{"price":0.5,"time":1528488000344}},"AMTD":{"open":{"price":62.31,"time":1528723800467},"close":{"price":61.53,"time":1528747200289}},"CTWS":{"open":{"price":64.14,"time":1528723800702},"close":{"price":64,"time":1528747200423}},"EOT":{"open":{"price":20.36,"time":1528723809264},"close":{"price":20.32,"time":1528747321728}},"DOTAU":{"open":{"price":10.7,"time":1527795693655},"close":{"price":10.7,"time":1527796800296}},"SLMBP":{"open":{"price":69.91,"time":1528725691960},"close":{"price":70.15,"time":1528747200454}},"ACLS":{"open":{"price":20.45,"time":1528723800441},"close":{"price":20.3,"time":1528747200212}},"SDCI":{"open":{"price":22.33,"time":1528746878250},"close":{"price":22.33,"time":1528747200187}},"WVFC":{"open":{"price":16.87,"time":1528723800701},"close":{"price":16.1,"time":1528747200423}},"SINA":{"open":{"price":95.26,"time":1528723800712},"close":{"price":93.1,"time":1528747200438}},"SCON":{"open":{"price":1.05,"time":1528723800522},"close":{"price":0.9999,"time":1528747200242}},"SMB":{"open":{"price":17.24,"time":1528723800128},"close":{"price":17.225,"time":1528747200197}},"CRUS":{"open":{"price":37.63,"time":1528723800725},"close":{"price":37.91,"time":1528747200429}},"OGE":{"open":{"price":33.75,"time":1528723800655},"close":{"price":33.24,"time":1528747387808}},"BAC+A":{"open":{"price":18.47,"time":1528723888761},"close":{"price":18.33,"time":1528747321152}},"TRT":{"open":{"price":4.44,"time":1528723800019},"close":{"price":4.62,"time":1528747200024}},"BKI":{"open":{"price":52,"time":1528723800204},"close":{"price":51.95,"time":1528747320940}},"CHAU":{"open":{"price":26.6,"time":1528723800093},"close":{"price":26.71,"time":1528747200284}},"EFG":{"open":{"price":82.58,"time":1528723800000},"close":{"price":82.76,"time":1528747200000}},"IDLV":{"open":{"price":33.43,"time":1528723800104},"close":{"price":33.48,"time":1528747200286}},"NGHCP":{"open":{"price":25.44,"time":1528728226432},"close":{"price":25.45,"time":1528747200360}},"SWKS":{"open":{"price":99.81,"time":1528723800208},"close":{"price":99.66,"time":1528747200335}},"SPXV":{"open":{"price":56.43,"time":1527616813784},"close":{"price":58.583,"time":1528747200018}},"SIZ":{"open":{"price":19.97,"time":1528728946198},"close":{"price":20.043,"time":1528747200114}},"CHGX":{"open":{"price":19.7,"time":1528464600179},"close":{"price":19.568,"time":1528747200164}},"ADMS":{"open":{"price":27.76,"time":1528723800632},"close":{"price":27.86,"time":1528747200226}},"NBR":{"open":{"price":7.16,"time":1528723885986},"close":{"price":7.26,"time":1528747396878}},"NBD":{"open":{"price":21.84,"time":1528378209621},"close":{"price":21.79,"time":1528749900036}},"APF":{"open":{"price":18.03,"time":1528723800064},"close":{"price":18.1,"time":1528747321153}},"DRR":{"open":{"price":51.89,"time":1528747080251},"close":{"price":52.512,"time":1528747200220}},"JMBA":{"open":{"price":9.88,"time":1528723800652},"close":{"price":9.92,"time":1528747200265}},"DERM":{"open":{"price":9.56,"time":1528723800372},"close":{"price":9.79,"time":1528747200432}},"CGA":{"open":{"price":1.21,"time":1528723800150},"close":{"price":1.23,"time":1528747322109}},"IYZ":{"open":{"price":27.75,"time":1528723800004},"close":{"price":27.81,"time":1528747200000}},"SHO":{"open":{"price":16.97,"time":1528723800702},"close":{"price":16.72,"time":1528747352921}},"EEMX":{"open":{"price":67.32,"time":1528723800123},"close":{"price":67.71,"time":1528747200219}},"CEI":{"open":{"price":0.2769,"time":1528723800031},"close":{"price":0.2819,"time":1528747200083}},"STIP":{"open":{"price":99.3,"time":1528723800091},"close":{"price":99.34,"time":1528747200257}},"PSAU":{"open":{"price":18.56,"time":1528723800410},"close":{"price":18.73,"time":1528747200402}},"WBIA":{"open":{"price":25.17,"time":1528723800122},"close":{"price":25.11,"time":1528747200173}},"SPSB":{"open":{"price":30.13,"time":1528723800126},"close":{"price":30.14,"time":1528747200361}},"EQGP":{"open":{"price":24.76,"time":1528723800153},"close":{"price":25.45,"time":1528747324284}},"SPLB":{"open":{"price":26.12,"time":1528723800138},"close":{"price":26.13,"time":1528747200225}},"WIP":{"open":{"price":54.81,"time":1528723800138},"close":{"price":55.17,"time":1528747200231}},"MAA":{"open":{"price":96.2,"time":1528723800404},"close":{"price":96.3,"time":1528747323259}},"SPPP":{"open":{"price":8.65,"time":1528723800098},"close":{"price":8.75,"time":1528747200228}},"KEG":{"open":{"price":15.34,"time":1528723800452},"close":{"price":15.37,"time":1528747321367}},"BZQ":{"open":{"price":56.81,"time":1528723800126},"close":{"price":58.7,"time":1528747200250}},"ROST":{"open":{"price":85.42,"time":1528723800383},"close":{"price":85.56,"time":1528747200172}},"MO":{"open":{"price":57.75,"time":1528723989642},"close":{"price":58.25,"time":1528747294735}},"MRT":{"open":{"price":10.23,"time":1528723800652},"close":{"price":10.25,"time":1528747391575}},"NS":{"open":{"price":25.25,"time":1528723800555},"close":{"price":25.11,"time":1528747323362}},"ACGLP":{"open":{"price":24.49,"time":1528723800541},"close":{"price":24.36,"time":1528747200164}},"MMDMW":{"open":{"price":0.775,"time":1528743032605},"close":{"price":0.775,"time":1528747200371}},"FISV":{"open":{"price":75.35,"time":1528723800621},"close":{"price":75.13,"time":1528747200450}},"LVUS":{"open":{"price":27.011,"time":1528723800003},"close":{"price":27.011,"time":1528747200000}},"CASA":{"open":{"price":20.28,"time":1528723800677},"close":{"price":18.37,"time":1528747200447}},"NAVB":{"open":{"price":0.241,"time":1528723800011},"close":{"price":0.24,"time":1528747200010}},"AMRHW":{"open":{"price":0.2501,"time":1528730069278},"close":{"price":0.2,"time":1528747200223}},"RNST":{"open":{"price":48.75,"time":1528723800681},"close":{"price":48.07,"time":1528747200427}},"GSHTU":{"open":{"price":10.5,"time":1528142376436},"close":{"price":10.5,"time":1528142400224}},"ALN":{"open":{"price":0.1706,"time":1528723800028},"close":{"price":0.169,"time":1528747200046}},"SYF":{"open":{"price":35.51,"time":1528723800808},"close":{"price":35.26,"time":1528747366451}},"EXPI":{"open":{"price":15.5,"time":1528723800236},"close":{"price":14.22,"time":1528747200470}},"CLBS":{"open":{"price":3.88,"time":1528723800391},"close":{"price":3.91,"time":1528747200490}},"HLM-":{"open":{"price":30.38,"time":1528723800016},"close":{"price":30.4,"time":1528747200032}},"PGX":{"open":{"price":14.64,"time":1528723800114},"close":{"price":14.62,"time":1528747200474}},"PAI":{"open":{"price":13.58,"time":1528723800656},"close":{"price":13.44,"time":1528747325529}},"MDIV":{"open":{"price":18.49,"time":1528723800611},"close":{"price":18.54,"time":1528747200168}},"ENR":{"open":{"price":61.01,"time":1528723800204},"close":{"price":60.3,"time":1528747323288}},"TCFC":{"open":{"price":36.9,"time":1528723800313},"close":{"price":36.9,"time":1528747200391}},"ZAZZT":{"open":{"price":103999.9,"time":1527780088043},"close":{"price":87359.95,"time":1527796800408}},"TBPH":{"open":{"price":23.37,"time":1528723800647},"close":{"price":23.79,"time":1528747200485}},"ALTY":{"open":{"price":14.95,"time":1528723800291},"close":{"price":14.89,"time":1528747200377}},"XRX":{"open":{"price":27.9,"time":1528723814597},"close":{"price":28.12,"time":1528747314794}},"WD":{"open":{"price":59.56,"time":1528723800856},"close":{"price":60.4,"time":1528747324788}},"RBNC":{"open":{"price":26.97,"time":1528723800624},"close":{"price":26.91,"time":1528747200488}},"ULBI":{"open":{"price":9.9,"time":1528723800641},"close":{"price":9.75,"time":1528747200457}},"CTAA":{"open":{"price":24.85,"time":1528723809249},"close":{"price":25,"time":1528749900010}},"MHO":{"open":{"price":28.88,"time":1528723800504},"close":{"price":28.65,"time":1528747321390}},"AGN":{"open":{"price":171.5,"time":1528723800061},"close":{"price":171.04,"time":1528747328733}},"GRI":{"open":{"price":44.26,"time":1528464600084},"close":{"price":44.23,"time":1528747200175}},"PSXP":{"open":{"price":53.37,"time":1528723809686},"close":{"price":53.99,"time":1528747318520}},"SYX":{"open":{"price":34.88,"time":1528723809852},"close":{"price":36.28,"time":1528747321894}},"GDVD":{"open":{"price":28.49,"time":1528723800004},"close":{"price":28.365,"time":1528747200000}},"ALFA":{"open":{"price":48.58,"time":1528723800003},"close":{"price":48.408,"time":1528747200000}},"PH":{"open":{"price":174.76,"time":1528723800707},"close":{"price":174.5,"time":1528747424666}},"CRVL":{"open":{"price":51.5,"time":1528723800214},"close":{"price":51.05,"time":1528747200488}},"LNN":{"open":{"price":100.96,"time":1528723800557},"close":{"price":101.18,"time":1528747321403}},"MD":{"open":{"price":46.51,"time":1528723800505},"close":{"price":46.92,"time":1528747226497}},"UUUU+":{"open":{"price":0.88,"time":1528728594581},"close":{"price":0.7919,"time":1528747200017}},"SOHO":{"open":{"price":6.91,"time":1528723800561},"close":{"price":6.95,"time":1528747200473}},"EWMC":{"open":{"price":68.05,"time":1528723800096},"close":{"price":67.92,"time":1528747200186}},"CNI":{"open":{"price":83.11,"time":1528723907100},"close":{"price":83.35,"time":1528747323118}},"BICK":{"open":{"price":29.57,"time":1528723800639},"close":{"price":29.57,"time":1528747200451}},"GECC":{"open":{"price":9.45,"time":1528723800431},"close":{"price":9.43,"time":1528747200312}},"GMLP":{"open":{"price":15.35,"time":1528723800402},"close":{"price":15.47,"time":1528747200221}},"EXTN":{"open":{"price":27.41,"time":1528723800304},"close":{"price":27.65,"time":1528747321555}},"DVCR":{"open":{"price":6.94,"time":1528732161814},"close":{"price":6.85,"time":1528747200213}},"VPV":{"open":{"price":11.82,"time":1528723800907},"close":{"price":11.79,"time":1528747321388}},"EMIF":{"open":{"price":30.19,"time":1528723800279},"close":{"price":30.24,"time":1528747200444}},"SGA":{"open":{"price":38.65,"time":1528723800015},"close":{"price":39,"time":1528747200025}},"IPAC":{"open":{"price":60.69,"time":1528723800146},"close":{"price":60.84,"time":1528747200298}},"FBGX":{"open":{"price":264.66,"time":1528723800133},"close":{"price":266.507,"time":1528747200139}},"LIFE":{"open":{"price":1.05,"time":1528723800444},"close":{"price":0.9889,"time":1528747200328}},"NAC":{"open":{"price":13.39,"time":1528723809615},"close":{"price":13.41,"time":1528747321864}},"CJ":{"open":{"price":25,"time":1528723800109},"close":{"price":24.75,"time":1528747325084}},"TNTR":{"open":{"price":0.5421,"time":1528723800667},"close":{"price":0.5313,"time":1528747200185}},"AU":{"open":{"price":8.25,"time":1528723959577},"close":{"price":8.58,"time":1528747488515}},"WMGIZ":{"open":{"price":1.22,"time":1528401600243},"close":{"price":1.22,"time":1528401600243}},"KEY-I":{"open":{"price":26.89,"time":1528723809517},"close":{"price":26.71,"time":1528747321348}},"BYD":{"open":{"price":36.77,"time":1528723800054},"close":{"price":36.95,"time":1528747323071}},"SVVC":{"open":{"price":13.8,"time":1528723800405},"close":{"price":14.04,"time":1528747200412}},"SRRK":{"open":{"price":18.74,"time":1528723800761},"close":{"price":17.31,"time":1528747200482}},"BEP":{"open":{"price":30.85,"time":1528723800105},"close":{"price":30.72,"time":1528747323169}},"AYI":{"open":{"price":122.4,"time":1528723801005},"close":{"price":119.11,"time":1528747323069}},"LTRPB":{"open":{"price":16.75,"time":1528294124708},"close":{"price":16.3,"time":1528315200274}},"GBF":{"open":{"price":109.86,"time":1528723800094},"close":{"price":109.9,"time":1528747200212}},"PAGG":{"open":{"price":27.7,"time":1528724203901},"close":{"price":27.7,"time":1528747200291}},"AVT":{"open":{"price":39.65,"time":1528723800059},"close":{"price":39.65,"time":1528747200171}},"CAR":{"open":{"price":39.32,"time":1528723800769},"close":{"price":40.94,"time":1528747200462}},"CDR":{"open":{"price":4.55,"time":1528723800151},"close":{"price":4.49,"time":1528747325093}},"UFPT":{"open":{"price":30.95,"time":1528723800641},"close":{"price":31.05,"time":1528747200424}},"FPX":{"open":{"price":73.2,"time":1528723800112},"close":{"price":73.325,"time":1528747200234}},"COLB":{"open":{"price":44.4,"time":1528723800176},"close":{"price":43.83,"time":1528747200364}},"LPG":{"open":{"price":8.47,"time":1528723800501},"close":{"price":8.7,"time":1528747321372}},"HYAC":{"open":{"price":9.8,"time":1528736518406},"close":{"price":9.8,"time":1528747200269}},"TURN":{"open":{"price":2.3,"time":1528723800189},"close":{"price":2.27,"time":1528747200336}},"EWK":{"open":{"price":20.46,"time":1528723800114},"close":{"price":20.545,"time":1528747200261}},"ALGT":{"open":{"price":149.8,"time":1528723800286},"close":{"price":152.3,"time":1528747200306}},"JPM":{"open":{"price":111.11,"time":1528723805296},"close":{"price":110.83,"time":1528747205307}},"JSYNW":{"open":{"price":0.14,"time":1528465115146},"close":{"price":0.14,"time":1528488000330}},"AGX":{"open":{"price":38.7,"time":1528723801002},"close":{"price":38.45,"time":1528747230924}},"AMTX":{"open":{"price":1.47,"time":1528723800611},"close":{"price":1.55,"time":1528747200173}},"XLB":{"open":{"price":60.75,"time":1528723800101},"close":{"price":60.92,"time":1528747200407}},"SSB":{"open":{"price":92.25,"time":1528723800355},"close":{"price":90.95,"time":1528747200372}},"FRBA":{"open":{"price":13.45,"time":1528723800458},"close":{"price":13.35,"time":1528747200202}},"FTAG":{"open":{"price":27.65,"time":1528393128761},"close":{"price":27.66,"time":1528401600533}},"APPS":{"open":{"price":1.72,"time":1528723800184},"close":{"price":1.72,"time":1528747200325}},"JD":{"open":{"price":40.06,"time":1528723800350},"close":{"price":39.64,"time":1528747200230}},"MHF":{"open":{"price":7.25,"time":1528723800453},"close":{"price":7.22,"time":1528747321084}},"GALT":{"open":{"price":6.25,"time":1528723800547},"close":{"price":5.98,"time":1528747200438}},"TECS":{"open":{"price":21.91,"time":1528723800144},"close":{"price":21.86,"time":1528747200293}},"CXW":{"open":{"price":21.45,"time":1528723809229},"close":{"price":21.46,"time":1528747321419}},"IBOC":{"open":{"price":44.35,"time":1528723800427},"close":{"price":43.85,"time":1528747200192}},"BXE":{"open":{"price":1.05,"time":1528723800111},"close":{"price":1.05,"time":1528747320451}},"EEM":{"open":{"price":46.37,"time":1528723800134},"close":{"price":46.33,"time":1528747200515}},"IHE":{"open":{"price":154.49,"time":1528723800102},"close":{"price":154.74,"time":1528747200278}},"TNP-B":{"open":{"price":25.16,"time":1528464609923},"close":{"price":25.16,"time":1528747321763}},"VBND":{"open":{"price":47.6,"time":1528723800140},"close":{"price":47.63,"time":1528747200161}},"OMFS":{"open":{"price":27.76,"time":1528723800000},"close":{"price":27.76,"time":1528747200000}},"ZIONZ":{"open":{"price":20,"time":1528291871760},"close":{"price":21.1,"time":1528315200244}},"MS-K":{"open":{"price":25.95,"time":1528723800652},"close":{"price":26.03,"time":1528747321110}},"ETR":{"open":{"price":76.87,"time":1528723800260},"close":{"price":76.05,"time":1528747368673}},"GNC":{"open":{"price":3.45,"time":1528723800402},"close":{"price":3.81,"time":1528747369726}},"JCS":{"open":{"price":4.15,"time":1528723800299},"close":{"price":4.23,"time":1528747200417}},"PANW":{"open":{"price":199.37,"time":1528723800658},"close":{"price":198.71,"time":1528747390499}},"HWKN":{"open":{"price":36.25,"time":1528723800261},"close":{"price":37.75,"time":1528747200186}},"SBLK":{"open":{"price":13.27,"time":1528723800446},"close":{"price":13.26,"time":1528747200235}},"ELLI":{"open":{"price":107.69,"time":1528723817386},"close":{"price":107.55,"time":1528747325241}},"STOR":{"open":{"price":26.85,"time":1528723809672},"close":{"price":26.86,"time":1528747311041}},"OSPN":{"open":{"price":21.3,"time":1528723800493},"close":{"price":20.55,"time":1528747200419}},"TILT":{"open":{"price":116.49,"time":1528723800091},"close":{"price":116.764,"time":1528747200185}},"MMC":{"open":{"price":82.96,"time":1528723800405},"close":{"price":82.41,"time":1528747457230}},"UGBP":{"open":{"price":24.32,"time":1528378200093},"close":{"price":24.097,"time":1528747200150}},"EIDO":{"open":{"price":25.58,"time":1528723800111},"close":{"price":25.6,"time":1528747200317}},"NVEC":{"open":{"price":109.84,"time":1528723800630},"close":{"price":111.25,"time":1528747200250}},"MYND":{"open":{"price":2.38,"time":1528723800344},"close":{"price":2.35,"time":1528747200424}},"MPACU":{"open":{"price":10.35,"time":1528214436221},"close":{"price":10.45,"time":1528228800205}},"HIG":{"open":{"price":53.35,"time":1528723800364},"close":{"price":52.86,"time":1528747442425}},"BCS-D":{"open":{"price":26.29,"time":1528723831808},"close":{"price":26.21,"time":1528749900007}},"FEN":{"open":{"price":22.77,"time":1528723800022},"close":{"price":23.2,"time":1528747200051}},"CEZ":{"open":{"price":28.64,"time":1528730085779},"close":{"price":28.64,"time":1528747200448}},"BURG":{"open":{"price":3.23,"time":1528723800690},"close":{"price":3.15,"time":1528747200488}},"SCOR":{"open":{"price":23.55,"time":1528723800176},"close":{"price":23.56,"time":1528747200251}},"ASHX":{"open":{"price":21.05,"time":1528378200116},"close":{"price":20.855,"time":1528747200230}},"NH":{"open":{"price":3.4,"time":1528723800496},"close":{"price":3.22,"time":1528747200372}},"BOND":{"open":{"price":102.4,"time":1528723800080},"close":{"price":102.44,"time":1528747200277}},"ZBK":{"open":{"price":29.04,"time":1528205400954},"close":{"price":30.2,"time":1528749900046}},"SERV":{"open":{"price":59.21,"time":1528723800762},"close":{"price":58.52,"time":1528747321493}},"CPTAG":{"open":{"price":24.46,"time":1528723810491},"close":{"price":24.46,"time":1528747200378}},"SCL":{"open":{"price":75.34,"time":1528723800651},"close":{"price":76.5,"time":1528747323112}},"WVVI":{"open":{"price":8.22,"time":1528723800687},"close":{"price":8.19,"time":1528747200415}},"JSML":{"open":{"price":41.3,"time":1528723800563},"close":{"price":41.22,"time":1528747200349}},"TCRZ":{"open":{"price":25.76,"time":1527773400752},"close":{"price":25.86,"time":1528747325670}},"AFK":{"open":{"price":24.55,"time":1528723800137},"close":{"price":24.593,"time":1528747200282}},"EFAX":{"open":{"price":71.21,"time":1528464600095},"close":{"price":71.651,"time":1528747200175}},"TYO":{"open":{"price":15.39,"time":1528723800139},"close":{"price":15.308,"time":1528747200256}},"SRCLP":{"open":{"price":48.53,"time":1528723904259},"close":{"price":48.4,"time":1528747200323}},"CVLT":{"open":{"price":70.1,"time":1528723800384},"close":{"price":69.8,"time":1528747200175}},"SOR":{"open":{"price":40.32,"time":1528723800804},"close":{"price":40.54,"time":1528747321497}},"FAZ":{"open":{"price":10.02,"time":1528723800109},"close":{"price":10.12,"time":1528747200404}},"SNN":{"open":{"price":36.58,"time":1528723800852},"close":{"price":36.8,"time":1528747321358}},"FDP":{"open":{"price":43.54,"time":1528723800504},"close":{"price":43.96,"time":1528747321017}},"VGSH":{"open":{"price":59.83,"time":1528723800797},"close":{"price":59.83,"time":1528747200464}},"UPLD":{"open":{"price":34.53,"time":1528723800024},"close":{"price":34.39,"time":1528747200315}},"INN-E":{"open":{"price":23.67,"time":1528723800400},"close":{"price":23.74,"time":1528747321366}},"GXG":{"open":{"price":10.66,"time":1528723800137},"close":{"price":10.65,"time":1528747200078}},"MYO":{"open":{"price":3.1,"time":1528723800018},"close":{"price":3.1,"time":1528747200051}},"DRIO":{"open":{"price":1.53,"time":1528723800630},"close":{"price":1.54,"time":1528747200444}},"DCUD":{"open":{"price":43.4,"time":1528723800201},"close":{"price":43.29,"time":1528747381260}},"WOR":{"open":{"price":48.49,"time":1528723800905},"close":{"price":48.48,"time":1528747325703}},"FPAY":{"open":{"price":2.98,"time":1528723800034},"close":{"price":3.09,"time":1528747200362}},"AIN":{"open":{"price":63,"time":1528723801006},"close":{"price":62.95,"time":1528747320712}},"PPBI":{"open":{"price":42.35,"time":1528723800700},"close":{"price":41.6,"time":1528747200224}},"MAA-I":{"open":{"price":63.28,"time":1528119090581},"close":{"price":64.7,"time":1528747381933}},"TEF":{"open":{"price":8.98,"time":1528723800652},"close":{"price":8.98,"time":1528747239621}},"CHEP":{"open":{"price":24.11,"time":1527612330141},"close":{"price":24.105,"time":1528747200178}},"EVTC":{"open":{"price":22.35,"time":1528723809307},"close":{"price":22.5,"time":1528747321556}},"ATEC":{"open":{"price":3.48,"time":1528723800254},"close":{"price":3.41,"time":1528747200320}},"GGP":{"open":{"price":20.71,"time":1528723809311},"close":{"price":20.79,"time":1528747367703}},"FLGB":{"open":{"price":26.451,"time":1528220800252},"close":{"price":26.735,"time":1528747200193}},"AA":{"open":{"price":48.5,"time":1528723800003},"close":{"price":49.92,"time":1528747287691}},"USLV":{"open":{"price":10.63,"time":1528723800530},"close":{"price":10.755,"time":1528747200161}},"ALPN":{"open":{"price":9.15,"time":1528723800516},"close":{"price":9.02,"time":1528747200379}},"FLNT":{"open":{"price":2.95,"time":1528723800401},"close":{"price":2.9,"time":1528747200445}},"GMLPP":{"open":{"price":25.16,"time":1528723800269},"close":{"price":25.18,"time":1528747200197}},"LMLP":{"open":{"price":16.4,"time":1528723800092},"close":{"price":16.59,"time":1528747200171}},"SLIM":{"open":{"price":36.51,"time":1528723800330},"close":{"price":36.8,"time":1528747200265}},"HBANO":{"open":{"price":26.79,"time":1528723800486},"close":{"price":26.73,"time":1528747200340}},"MWA":{"open":{"price":12.09,"time":1528723800604},"close":{"price":12.14,"time":1528747321406}},"GLU":{"open":{"price":18.2,"time":1528723800025},"close":{"price":18.34,"time":1528747200040}},"FXZ":{"open":{"price":44.56,"time":1528723800128},"close":{"price":44.48,"time":1528747200295}},"MRSN":{"open":{"price":14.64,"time":1528723800588},"close":{"price":15.28,"time":1528747200004}},"NG":{"open":{"price":4.43,"time":1528723800019},"close":{"price":4.47,"time":1528747200051}},"AMRK":{"open":{"price":13.72,"time":1528723800655},"close":{"price":13.74,"time":1528747200407}},"FRD":{"open":{"price":6.46,"time":1528723800031},"close":{"price":6.43,"time":1528747200040}},"PSB-W":{"open":{"price":23.43,"time":1528464600702},"close":{"price":23.5,"time":1528747321144}},"WDR":{"open":{"price":20.25,"time":1528723800804},"close":{"price":20.23,"time":1528747321613}},"PNFP":{"open":{"price":67.4,"time":1528723800267},"close":{"price":66.25,"time":1528747200190}},"ISDR":{"open":{"price":19.95,"time":1528723800018},"close":{"price":20,"time":1528747200022}},"KMB":{"open":{"price":103.17,"time":1528723800458},"close":{"price":103.64,"time":1528747465518}},"ESG":{"open":{"price":65.1,"time":1528291800586},"close":{"price":65.1,"time":1528315200314}},"GMO":{"open":{"price":0.407,"time":1528723800025},"close":{"price":0.4221,"time":1528747200060}},"MKSI":{"open":{"price":103.05,"time":1528723800325},"close":{"price":99.95,"time":1528747200392}},"FTK":{"open":{"price":3.42,"time":1528723904703},"close":{"price":3.47,"time":1528747323228}},"TWO-A":{"open":{"price":26.63,"time":1528723800811},"close":{"price":26.63,"time":1528749900040}},"CNYA":{"open":{"price":30.97,"time":1528723800003},"close":{"price":30.945,"time":1528747200000}},"BAH":{"open":{"price":44.57,"time":1528723800110},"close":{"price":44.78,"time":1528747320984}},"ALTS":{"open":{"price":37.71,"time":1528723800000},"close":{"price":37.71,"time":1528747200000}},"LOR":{"open":{"price":10.97,"time":1528723800253},"close":{"price":11.02,"time":1528747322207}},"FLAT":{"open":{"price":62.84,"time":1528291800342},"close":{"price":62.84,"time":1528315200188}},"BBT-H":{"open":{"price":26.29,"time":1528723800055},"close":{"price":26.23,"time":1528747323169}},"PBD":{"open":{"price":12.63,"time":1528723800144},"close":{"price":12.695,"time":1528747200209}},"THS":{"open":{"price":49.76,"time":1528723800756},"close":{"price":50.43,"time":1528747323532}},"NHLDW":{"open":{"price":1.27,"time":1527255406805},"close":{"price":1.27,"time":1527278400340}},"MT":{"open":{"price":33.78,"time":1528723800453},"close":{"price":33.79,"time":1528747311171}},"OMFL":{"open":{"price":27.185,"time":1528723800004},"close":{"price":27.16,"time":1528747200000}},"HCI":{"open":{"price":42.44,"time":1528723800352},"close":{"price":43.7,"time":1528747324355}},"BSJN":{"open":{"price":26.02,"time":1528723800131},"close":{"price":26.05,"time":1528747200239}},"SLP":{"open":{"price":20.2,"time":1528723800545},"close":{"price":20.4,"time":1528747200315}},"GLD":{"open":{"price":123.1,"time":1528723800115},"close":{"price":123.23,"time":1528747200562}},"SLCT":{"open":{"price":13.1,"time":1528723800161},"close":{"price":13.06,"time":1528747200403}},"IPGP":{"open":{"price":249.39,"time":1528723800341},"close":{"price":245.34,"time":1528747200178}},"CPSI":{"open":{"price":32.95,"time":1528723800196},"close":{"price":32.95,"time":1528747200477}},"INTC":{"open":{"price":54.74,"time":1528723800581},"close":{"price":54.52,"time":1528747200019}},"DFBHU":{"open":{"price":10.1,"time":1528723800024},"close":{"price":10.1,"time":1528747200270}},"BIV":{"open":{"price":80.44,"time":1528723800108},"close":{"price":80.55,"time":1528747200351}},"CMSA":{"open":{"price":24.9,"time":1528464600351},"close":{"price":24.98,"time":1528747320962}},"DFVS":{"open":{"price":35.58,"time":1528291800361},"close":{"price":37.34,"time":1528315200296}},"RCII":{"open":{"price":10.5,"time":1528723800573},"close":{"price":10.9,"time":1528747200474}},"NDRA":{"open":{"price":1.75,"time":1528723800664},"close":{"price":1.7,"time":1528747200163}},"JEF":{"open":{"price":23.11,"time":1528723800208},"close":{"price":23.1,"time":1528747399102}},"VLGEA":{"open":{"price":28.92,"time":1528723800647},"close":{"price":28.96,"time":1528747200383}},"BAP":{"open":{"price":231.54,"time":1528723960284},"close":{"price":228.78,"time":1528747322043}},"IXG":{"open":{"price":68.44,"time":1528723800071},"close":{"price":68.49,"time":1528747200293}},"HEI":{"open":{"price":96,"time":1528723800506},"close":{"price":95.74,"time":1528747321335}},"GTYH":{"open":{"price":10,"time":1528302654378},"close":{"price":10,"time":1528315200424}},"EWEM":{"open":{"price":33.56,"time":1528480983189},"close":{"price":33.453,"time":1528747200166}},"UNG":{"open":{"price":23.88,"time":1528723800109},"close":{"price":23.83,"time":1528747200416}},"CHA":{"open":{"price":46.87,"time":1528723800151},"close":{"price":47.02,"time":1528747322124}},"IVR":{"open":{"price":16.45,"time":1528723800501},"close":{"price":16.43,"time":1528747323567}},"HDS":{"open":{"price":42.79,"time":1528723800644},"close":{"price":42.96,"time":1528747200288}},"EKSO":{"open":{"price":1.83,"time":1528723800645},"close":{"price":1.86,"time":1528747200367}},"AGCO":{"open":{"price":63.62,"time":1528723800058},"close":{"price":63.68,"time":1528747320868}},"PICK":{"open":{"price":35.93,"time":1528723800004},"close":{"price":36.08,"time":1528747200000}},"XAN":{"open":{"price":9.9,"time":1528723800904},"close":{"price":9.9,"time":1528747325707}},"SKX":{"open":{"price":28.83,"time":1528723800856},"close":{"price":28.76,"time":1528747323364}},"MSBI":{"open":{"price":34.35,"time":1528723800176},"close":{"price":33.82,"time":1528747200351}},"DNN":{"open":{"price":0.5401,"time":1528723800023},"close":{"price":0.5706,"time":1528747200078}},"CHMG":{"open":{"price":51.9,"time":1528723800307},"close":{"price":51.27,"time":1528747200167}},"EET":{"open":{"price":87.94,"time":1528723800097},"close":{"price":87.737,"time":1528747200247}},"BTT":{"open":{"price":21.39,"time":1528723809705},"close":{"price":21.51,"time":1528747323114}},"PLND":{"open":{"price":17.23,"time":1528723800103},"close":{"price":17.22,"time":1528747200011}},"XCRA":{"open":{"price":14.06,"time":1528723800069},"close":{"price":13.86,"time":1528747200199}},"OVID":{"open":{"price":8.07,"time":1528723800531},"close":{"price":8.45,"time":1528747200243}},"PBPB":{"open":{"price":12.9,"time":1528723800689},"close":{"price":12.65,"time":1528747200334}},"ICOL":{"open":{"price":15.51,"time":1528723800150},"close":{"price":15.29,"time":1528747200224}},"TTP":{"open":{"price":17.15,"time":1528723800907},"close":{"price":17.51,"time":1528747321522}},"JCI":{"open":{"price":35.13,"time":1528723800365},"close":{"price":35.09,"time":1528747292292}},"JHMA":{"open":{"price":36.06,"time":1528723800083},"close":{"price":36.255,"time":1528747200142}},"OSPRW":{"open":{"price":1.8,"time":1528723800733},"close":{"price":1.7,"time":1528747200439}},"BURL":{"open":{"price":156.61,"time":1528723800067},"close":{"price":156.01,"time":1528747323061}},"EFAD":{"open":{"price":38.99,"time":1528723800000},"close":{"price":39.315,"time":1528747200000}},"KED":{"open":{"price":17.53,"time":1528723800454},"close":{"price":17.9,"time":1528747321205}},"AVX":{"open":{"price":15.73,"time":1528723800152},"close":{"price":15.81,"time":1528747320888}},"LGF.B":{"open":{"price":22.42,"time":1528723845769},"close":{"price":22.77,"time":1528747354150}},"TY":{"open":{"price":27.37,"time":1528723809860},"close":{"price":27.49,"time":1528747321902}},"SCHO":{"open":{"price":49.64,"time":1528723800090},"close":{"price":49.65,"time":1528747200340}},"ACGLO":{"open":{"price":24.84,"time":1528723800161},"close":{"price":24.76,"time":1528747200170}},"NRT":{"open":{"price":8.52,"time":1528723809606},"close":{"price":8.56,"time":1528747321733}},"APOP":{"open":{"price":7.16,"time":1528723800491},"close":{"price":7.3,"time":1528747200404}},"WSM":{"open":{"price":62.3,"time":1528723800957},"close":{"price":61.06,"time":1528747322586}},"BXC":{"open":{"price":41.5,"time":1528723809177},"close":{"price":45.11,"time":1528747397927}},"RSXJ":{"open":{"price":37.57,"time":1528723800091},"close":{"price":37.56,"time":1528747200209}},"OA":{"open":{"price":134.47,"time":1528291869039},"close":{"price":134.5,"time":1528315224292}},"KEMP":{"open":{"price":26.21,"time":1528723800003},"close":{"price":26.21,"time":1528747200000}},"EGP":{"open":{"price":95.06,"time":1528723800304},"close":{"price":94.95,"time":1528747322207}},"MTRN":{"open":{"price":56.25,"time":1528723809426},"close":{"price":56.75,"time":1528747323382}},"PZG":{"open":{"price":1.34,"time":1528723800014},"close":{"price":1.35,"time":1528747200038}},"BSJP":{"open":{"price":24.13,"time":1528723800139},"close":{"price":24.161,"time":1528747200211}},"OUSM":{"open":{"price":27.74,"time":1528723800083},"close":{"price":27.79,"time":1528747200254}},"SYY":{"open":{"price":66.15,"time":1528723800861},"close":{"price":66.41,"time":1528747380915}},"BDD":{"open":{"price":10.15,"time":1528464962730},"close":{"price":9.88,"time":1528747200195}},"AEB":{"open":{"price":24.92,"time":1528464610058},"close":{"price":24.8,"time":1528747321103}},"SITO":{"open":{"price":3.78,"time":1528723800689},"close":{"price":3.74,"time":1528747200461}},"URR":{"open":{"price":17.48,"time":1528398003404},"close":{"price":18.515,"time":1528747200129}},"HOV":{"open":{"price":1.94,"time":1528723800351},"close":{"price":2.01,"time":1528747324358}},"PFF":{"open":{"price":37.5,"time":1528723800326},"close":{"price":37.52,"time":1528747200470}},"STLD":{"open":{"price":50.9,"time":1528723800505},"close":{"price":50.17,"time":1528747200296}},"FTVA":{"open":{"price":27.88,"time":1528723800003},"close":{"price":28.44,"time":1528747200000}},"CAPL":{"open":{"price":16.5,"time":1528723800110},"close":{"price":16.7,"time":1528747322085}},"CAT":{"open":{"price":155.19,"time":1528723800115},"close":{"price":156.3,"time":1528747264902}},"FFIN":{"open":{"price":55.5,"time":1528723800442},"close":{"price":54.85,"time":1528747200443}},"WRB-B":{"open":{"price":25.34,"time":1528723800902},"close":{"price":25.29,"time":1528747320536}},"PHO":{"open":{"price":31.22,"time":1528723800387},"close":{"price":31.14,"time":1528747200327}},"XTLB":{"open":{"price":1.95,"time":1528730468089},"close":{"price":1.95,"time":1528747200174}},"AGO-E":{"open":{"price":25.8,"time":1528464601005},"close":{"price":25.57,"time":1528747381937}},"GDS":{"open":{"price":39.85,"time":1528723800776},"close":{"price":40.95,"time":1528747200442}},"OCC":{"open":{"price":3.8,"time":1528723800229},"close":{"price":3.35,"time":1528747200304}},"TMO":{"open":{"price":217.63,"time":1528723800862},"close":{"price":217.34,"time":1528747376645}},"QTEC":{"open":{"price":80.43,"time":1528723800343},"close":{"price":80.63,"time":1528747200473}},"AON":{"open":{"price":143.1,"time":1528723800064},"close":{"price":142.64,"time":1528747360607}},"GOGO":{"open":{"price":4.98,"time":1528723800618},"close":{"price":5.22,"time":1528747200342}},"BOTJ":{"open":{"price":15.3,"time":1528723800430},"close":{"price":15.3,"time":1528747200469}},"NULV":{"open":{"price":29.14,"time":1528723800003},"close":{"price":29.33,"time":1528747200000}},"XNTK":{"open":{"price":96.22,"time":1528723800108},"close":{"price":96.564,"time":1528747200293}},"ERC":{"open":{"price":12.79,"time":1528723800022},"close":{"price":12.81,"time":1528747200060}},"ALIM":{"open":{"price":0.85,"time":1528723800564},"close":{"price":0.8227,"time":1528747200433}},"MYNDW":{"open":{"price":0.6,"time":1528741108010},"close":{"price":0.251,"time":1528747200482}},"DIV":{"open":{"price":24.77,"time":1528723800097},"close":{"price":24.899,"time":1528747200367}},"FLL":{"open":{"price":3.39,"time":1528723800708},"close":{"price":3.36,"time":1528747200284}},"RDN":{"open":{"price":17.17,"time":1528723800603},"close":{"price":16.89,"time":1528747322664}},"DHR":{"open":{"price":103.03,"time":1528723800253},"close":{"price":103.24,"time":1528747373422}},"SJIU":{"open":{"price":51.54,"time":1528464645625},"close":{"price":51.25,"time":1528747381709}},"XBI":{"open":{"price":96.49,"time":1528723800089},"close":{"price":95.92,"time":1528747200478}},"UMH-B":{"open":{"price":26.35,"time":1527168600803},"close":{"price":26.4,"time":1528747325701}},"TCTL":{"open":{"price":30.74,"time":1528723800000},"close":{"price":30.43,"time":1528747200000}},"CMA":{"open":{"price":96.62,"time":1528723800057},"close":{"price":94.71,"time":1528747355122}},"PBT":{"open":{"price":9.11,"time":1528723800552},"close":{"price":9.13,"time":1528747323095}},"IG":{"open":{"price":24.76,"time":1528205400091},"close":{"price":24.62,"time":1528747200128}},"CLAR":{"open":{"price":7.25,"time":1528723800798},"close":{"price":7.45,"time":1528747200218}},"APOG":{"open":{"price":45.05,"time":1528723800549},"close":{"price":45.48,"time":1528747200016}},"PEO":{"open":{"price":20.27,"time":1528723800603},"close":{"price":20.43,"time":1528747321331}},"PCY":{"open":{"price":26.81,"time":1528723800126},"close":{"price":26.78,"time":1528747200338}},"ENDP":{"open":{"price":7.7,"time":1528723800587},"close":{"price":8.06,"time":1528747200398}},"LMRKO":{"open":{"price":23.51,"time":1528469656428},"close":{"price":23.5,"time":1528488000170}},"IJK":{"open":{"price":232.53,"time":1528723800100},"close":{"price":232.05,"time":1528747200354}},"ZTEST":{"open":{"price":10,"time":1528723800104},"close":{"price":10,"time":1528747200001}},"VICI":{"open":{"price":20.5,"time":1528723874621},"close":{"price":20.53,"time":1528747321731}},"GEC":{"open":{"price":3.7,"time":1528723800718},"close":{"price":3.75,"time":1528747200336}},"AGI":{"open":{"price":5.95,"time":1528723801002},"close":{"price":5.96,"time":1528747264268}},"ATV":{"open":{"price":33,"time":1528464600056},"close":{"price":31.05,"time":1528747322047}},"HRZN":{"open":{"price":10.2,"time":1528723800323},"close":{"price":10.26,"time":1528747200384}},"ABAX":{"open":{"price":83.16,"time":1528723800436},"close":{"price":83,"time":1528747200273}},"VOYA":{"open":{"price":53.66,"time":1528723800862},"close":{"price":53.3,"time":1528747299507}},"PLM":{"open":{"price":0.8,"time":1528723800012},"close":{"price":0.945,"time":1528747200046}},"IDU":{"open":{"price":124.26,"time":1528723800106},"close":{"price":123.46,"time":1528747200261}},"FLEH":{"open":{"price":25.24,"time":1528464600124},"close":{"price":25.569,"time":1528747200164}},"ACIA":{"open":{"price":34.24,"time":1528723800507},"close":{"price":34.72,"time":1528747200228}},"PFIG":{"open":{"price":24.71,"time":1528723800104},"close":{"price":24.68,"time":1528747200186}},"GPAQW":{"open":{"price":0.4611,"time":1527881710803},"close":{"price":0.4611,"time":1527883200323}},"NBRV":{"open":{"price":4.5,"time":1528723800558},"close":{"price":4.37,"time":1528747200434}},"SAIA":{"open":{"price":83.9,"time":1528723800162},"close":{"price":85.9,"time":1528747200292}},"NYMTN":{"open":{"price":23.75,"time":1528723800527},"close":{"price":23.75,"time":1528747200363}},"ANIK":{"open":{"price":42.07,"time":1528723800234},"close":{"price":43.32,"time":1528747200209}},"NEE-I":{"open":{"price":24.95,"time":1528378209571},"close":{"price":25.06,"time":1528747321477}},"ACNB":{"open":{"price":31.85,"time":1528723800733},"close":{"price":31.75,"time":1528747200341}},"HDLV":{"open":{"price":24.8,"time":1528723800070},"close":{"price":24.802,"time":1528747200155}},"TWNKW":{"open":{"price":1.81,"time":1528729580150},"close":{"price":1.78,"time":1528747200487}},"RPT-D":{"open":{"price":49.89,"time":1527600609655},"close":{"price":51.81,"time":1527799500015}},"BW":{"open":{"price":2.46,"time":1528723809164},"close":{"price":2.42,"time":1528747321098}},"ALD":{"open":{"price":44.76,"time":1528737671120},"close":{"price":44.818,"time":1528747200174}},"CHNR":{"open":{"price":2.27,"time":1528723800620},"close":{"price":2.15,"time":1528747200324}},"BX":{"open":{"price":32.76,"time":1528723800057},"close":{"price":32.9,"time":1528747296288}},"GAM":{"open":{"price":35.15,"time":1528723800305},"close":{"price":35.14,"time":1528747321113}},"TGI":{"open":{"price":22,"time":1528723809779},"close":{"price":21.95,"time":1528747323706}},"KTOVW":{"open":{"price":0.83,"time":1528745828464},"close":{"price":0.8,"time":1528747200321}},"RGNX":{"open":{"price":58.75,"time":1528723800592},"close":{"price":57.1,"time":1528747200336}},"PFBI":{"open":{"price":19.27,"time":1528723800509},"close":{"price":18.48,"time":1528747200425}},"CHKE":{"open":{"price":0.88,"time":1528723800329},"close":{"price":0.817,"time":1528747200336}},"CPST":{"open":{"price":1.58,"time":1528723800536},"close":{"price":1.55,"time":1528747200405}},"FFEU":{"open":{"price":99.95,"time":1528726204679},"close":{"price":100.562,"time":1528747200218}},"FLCA":{"open":{"price":24.94,"time":1528386916563},"close":{"price":25.09,"time":1528747200213}},"NUDM":{"open":{"price":26.58,"time":1528723800003},"close":{"price":26.78,"time":1528747200000}},"SUSA":{"open":{"price":115.4,"time":1528723800109},"close":{"price":115.74,"time":1528747200230}},"KB":{"open":{"price":52.87,"time":1528723800503},"close":{"price":52.8,"time":1528747324495}},"TBF":{"open":{"price":23.17,"time":1528723800144},"close":{"price":23.12,"time":1528747200347}},"DLHC":{"open":{"price":5.42,"time":1528723800151},"close":{"price":5.42,"time":1528747200344}},"GDXX":{"open":{"price":37.42,"time":1528723800092},"close":{"price":38.004,"time":1528747200188}},"VGM":{"open":{"price":12.53,"time":1528723800854},"close":{"price":12.51,"time":1528747322498}},"GNT":{"open":{"price":6.44,"time":1528723800252},"close":{"price":6.42,"time":1528747414451}},"DBEM":{"open":{"price":24.15,"time":1528723800146},"close":{"price":24.17,"time":1528747200208}},"ATRI":{"open":{"price":574.9,"time":1528723800575},"close":{"price":570.85,"time":1528747200182}},"FAS":{"open":{"price":70.5,"time":1528723800111},"close":{"price":69.56,"time":1528747200510}},"WRI":{"open":{"price":29.82,"time":1528723800906},"close":{"price":30.03,"time":1528747325705}},"DHS":{"open":{"price":70.58,"time":1528723800112},"close":{"price":70.65,"time":1528747200260}},"HSIC":{"open":{"price":72.1,"time":1528723800552},"close":{"price":72.8,"time":1528747200251}},"ULVM":{"open":{"price":53.33,"time":1528723800147},"close":{"price":53.34,"time":1528747200185}},"LYTS":{"open":{"price":5.5,"time":1528723800310},"close":{"price":5.51,"time":1528747200369}},"OPGNW":{"open":{"price":0.5001,"time":1528725174301},"close":{"price":0.5001,"time":1528747200409}},"FENC":{"open":{"price":10.78,"time":1528723800038},"close":{"price":11.02,"time":1528747200159}},"PID":{"open":{"price":15.81,"time":1528723800503},"close":{"price":15.9,"time":1528747200360}},"HMG":{"open":{"price":15.2,"time":1528723800016},"close":{"price":13.8,"time":1528747200025}},"ARMO":{"open":{"price":50.03,"time":1528723800514},"close":{"price":49.98,"time":1528747200183}},"WBC":{"open":{"price":124.19,"time":1528723800953},"close":{"price":125.25,"time":1528747321526}},"WGO":{"open":{"price":40.75,"time":1528723800761},"close":{"price":41.3,"time":1528747323429}},"CIFS":{"open":{"price":19.48,"time":1528723800404},"close":{"price":20.15,"time":1528747200205}},"CHE":{"open":{"price":326.8,"time":1528723800152},"close":{"price":323.44,"time":1528747321142}},"EAGLU":{"open":{"price":10.05,"time":1528723800530},"close":{"price":10.14,"time":1528747200436}},"IMTM":{"open":{"price":31.15,"time":1528723800070},"close":{"price":31.3,"time":1528747200237}},"YCS":{"open":{"price":72.22,"time":1528723800138},"close":{"price":72.38,"time":1528747200237}},"IBCE":{"open":{"price":23.57,"time":1528464600103},"close":{"price":23.53,"time":1528747200208}},"JPEH":{"open":{"price":29.52,"time":1528378200082},"close":{"price":29.53,"time":1528747200141}},"UMDD":{"open":{"price":129.24,"time":1528723800097},"close":{"price":129.665,"time":1528747200234}},"SNV-C":{"open":{"price":25.56,"time":1528723800705},"close":{"price":25.5,"time":1528747323622}},"VCYT":{"open":{"price":7.56,"time":1528723800577},"close":{"price":7.89,"time":1528747200182}},"AEM":{"open":{"price":44.27,"time":1528723801006},"close":{"price":45.11,"time":1528747322014}},"HUSE":{"open":{"price":40.87,"time":1528723800092},"close":{"price":40.84,"time":1528747200152}},"FDC":{"open":{"price":21,"time":1528723803303},"close":{"price":20.48,"time":1528747332418}},"NANR":{"open":{"price":36.51,"time":1528723800099},"close":{"price":36.77,"time":1528747200169}},"ROSEW":{"open":{"price":1,"time":1528725376273},"close":{"price":1,"time":1528747200185}},"IPAS":{"open":{"price":0.4512,"time":1528723800410},"close":{"price":0.425,"time":1528747200253}},"KLXI":{"open":{"price":72.71,"time":1528723800473},"close":{"price":72.63,"time":1528747200260}},"MARK":{"open":{"price":5.02,"time":1528723800778},"close":{"price":5.12,"time":1528747200481}},"OPES":{"open":{"price":9.71,"time":1528214744787},"close":{"price":9.71,"time":1528228800467}},"SCHP":{"open":{"price":54.35,"time":1528723800130},"close":{"price":54.45,"time":1528747200366}},"GSLC":{"open":{"price":56.3,"time":1528723800106},"close":{"price":56.37,"time":1528747200277}},"MGI":{"open":{"price":6.9,"time":1528723800317},"close":{"price":7.22,"time":1528747200395}},"FINX":{"open":{"price":26.7,"time":1528723800541},"close":{"price":26.58,"time":1528747200460}},"BCAC":{"open":{"price":10.01,"time":1528464600496},"close":{"price":10.04,"time":1528488000291}},"CLXT":{"open":{"price":18.99,"time":1528723800415},"close":{"price":19.12,"time":1528747200235}},"FNTEW":{"open":{"price":1.2,"time":1528378769701},"close":{"price":1.2,"time":1528401600209}},"RSX":{"open":{"price":20.91,"time":1528723800125},"close":{"price":20.84,"time":1528747200468}},"EIM":{"open":{"price":11.79,"time":1528723800031},"close":{"price":11.81,"time":1528747200050}},"UFI":{"open":{"price":32.45,"time":1528723809935},"close":{"price":32.25,"time":1528747321748}},"HASI":{"open":{"price":18,"time":1528723800304},"close":{"price":17.95,"time":1528747320909}},"AROW":{"open":{"price":37.6,"time":1528723800742},"close":{"price":36.85,"time":1528747200429}},"PFL":{"open":{"price":12.31,"time":1528723800703},"close":{"price":12.29,"time":1528747394818}},"BKEP":{"open":{"price":3.55,"time":1528723800689},"close":{"price":3.8,"time":1528747200250}},"FPL":{"open":{"price":10.38,"time":1528723800254},"close":{"price":10.48,"time":1528749900009}},"CUBI-E":{"open":{"price":26.19,"time":1527687000152},"close":{"price":26,"time":1528747325298}},"NVEE":{"open":{"price":64.4,"time":1528723800233},"close":{"price":64.3,"time":1528747200243}},"KAACU":{"open":{"price":10.12,"time":1527773666041},"close":{"price":10.24,"time":1527796800664}},"MDU":{"open":{"price":27.41,"time":1528723809711},"close":{"price":27.33,"time":1528747321227}},"EFR":{"open":{"price":14.69,"time":1528723943825},"close":{"price":14.65,"time":1528747321054}},"PLTM":{"open":{"price":90.27,"time":1528464614221},"close":{"price":90.292,"time":1528747200148}},"ACV":{"open":{"price":23.73,"time":1528723801003},"close":{"price":23.79,"time":1528747321016}},"BT":{"open":{"price":13.74,"time":1528723800103},"close":{"price":13.97,"time":1528747322101}},"EXIV":{"open":{"price":35.401,"time":1528723800000},"close":{"price":36.75,"time":1528747200000}},"ARLZ":{"open":{"price":0.39,"time":1528723800703},"close":{"price":0.4,"time":1528747200242}},"MGV":{"open":{"price":77,"time":1528723800089},"close":{"price":77.01,"time":1528747200327}},"MPAC":{"open":{"price":9.86,"time":1528119276367},"close":{"price":9.85,"time":1528142400474}},"HACK":{"open":{"price":38.43,"time":1528723800105},"close":{"price":38.58,"time":1528747200451}},"WPG-H":{"open":{"price":23,"time":1528291800012},"close":{"price":23.3,"time":1528747323697}},"FLR":{"open":{"price":50.25,"time":1528723800220},"close":{"price":50.33,"time":1528747424750}},"WP":{"open":{"price":82.32,"time":1528723800861},"close":{"price":81.71,"time":1528747339989}},"NWE":{"open":{"price":52.1,"time":1528723800655},"close":{"price":51.84,"time":1528747322469}},"GRIF":{"open":{"price":42.6,"time":1528724157252},"close":{"price":42.94,"time":1528747200218}},"AVP":{"open":{"price":1.61,"time":1528723801002},"close":{"price":1.58,"time":1528747419840}},"WSC":{"open":{"price":12,"time":1528723800410},"close":{"price":11.85,"time":1528747200382}},"INST":{"open":{"price":41.7,"time":1528723800452},"close":{"price":42,"time":1528747324407}},"SNV":{"open":{"price":57.09,"time":1528723800756},"close":{"price":56.46,"time":1528747321524}},"UBOH":{"open":{"price":22.5,"time":1528723800765},"close":{"price":22.15,"time":1528747200405}},"IRDM":{"open":{"price":15.85,"time":1528723800285},"close":{"price":15.8,"time":1528747200183}},"VLRS":{"open":{"price":5.35,"time":1528723800902},"close":{"price":5.29,"time":1528747325700}},"TNA":{"open":{"price":87.2,"time":1528723800129},"close":{"price":87.38,"time":1528747200523}},"NAVG":{"open":{"price":61,"time":1528723800489},"close":{"price":61.5,"time":1528747200281}},"PGF":{"open":{"price":18.53,"time":1528723800150},"close":{"price":18.52,"time":1528747200356}},"BCH":{"open":{"price":96.7,"time":1528723800054},"close":{"price":95.27,"time":1528747322045}},"ATKR":{"open":{"price":22.46,"time":1528723800053},"close":{"price":22.37,"time":1528747368247}},"ZIV":{"open":{"price":77.65,"time":1528723800774},"close":{"price":77.66,"time":1528747200186}},"CTRL":{"open":{"price":24.73,"time":1528723800460},"close":{"price":24.74,"time":1528747200424}},"BRKR":{"open":{"price":31.8,"time":1528723800218},"close":{"price":32.23,"time":1528747200472}},"RFDI":{"open":{"price":64.99,"time":1528723800631},"close":{"price":65.19,"time":1528747200352}},"METC":{"open":{"price":7.85,"time":1528723800393},"close":{"price":7.95,"time":1528747200328}},"KMPH":{"open":{"price":6.8,"time":1528723800224},"close":{"price":6.95,"time":1528747200432}},"IDA":{"open":{"price":87.14,"time":1528723809500},"close":{"price":85.55,"time":1528747321343}},"IBCP":{"open":{"price":26.65,"time":1528723800471},"close":{"price":26.05,"time":1528747200409}},"CALL":{"open":{"price":8.45,"time":1528723800690},"close":{"price":8.5,"time":1528747200434}},"OCX":{"open":{"price":2.8,"time":1528723800020},"close":{"price":2.85,"time":1528747200035}},"FRAN":{"open":{"price":6.5,"time":1528723800507},"close":{"price":6.5,"time":1528747200207}},"ACT":{"open":{"price":25.65,"time":1528723800195},"close":{"price":25.52,"time":1528747200302}},"SGU":{"open":{"price":9.46,"time":1528723800803},"close":{"price":9.29,"time":1528747321312}},"LAND":{"open":{"price":12.76,"time":1528723800192},"close":{"price":12.68,"time":1528747200330}},"MGYR":{"open":{"price":12.37,"time":1528723800384},"close":{"price":12.99,"time":1528747200338}},"EEV":{"open":{"price":40.8,"time":1528723800128},"close":{"price":41.01,"time":1528747200235}},"NOBL":{"open":{"price":64.15,"time":1528723800004},"close":{"price":64.09,"time":1528747200000}},"LUB":{"open":{"price":2.71,"time":1528723809411},"close":{"price":2.78,"time":1528747323381}},"CHIX":{"open":{"price":18.67,"time":1528723800145},"close":{"price":18.69,"time":1528747200262}},"ARCO":{"open":{"price":7.35,"time":1528723801000},"close":{"price":7.3,"time":1528747322013}},"TRHC":{"open":{"price":54.33,"time":1528723800796},"close":{"price":54.62,"time":1528747200399}},"CET":{"open":{"price":28.7,"time":1528723800027},"close":{"price":28.53,"time":1528747200040}},"JJUB":{"open":{"price":53.4,"time":1528725545354},"close":{"price":53.57,"time":1528747200125}},"PQG":{"open":{"price":17.82,"time":1528723818642},"close":{"price":17.9,"time":1528747323549}},"BBSI":{"open":{"price":87.07,"time":1528723800290},"close":{"price":84.46,"time":1528747200244}},"AMED":{"open":{"price":80.55,"time":1528723800479},"close":{"price":81.98,"time":1528747200458}},"MPACW":{"open":{"price":0.625,"time":1528728673778},"close":{"price":0.648,"time":1528747200480}},"INDY":{"open":{"price":35.79,"time":1528723800571},"close":{"price":35.75,"time":1528747200427}},"HHC":{"open":{"price":136.71,"time":1528723809362},"close":{"price":137.02,"time":1528747303957}},"UE":{"open":{"price":22.34,"time":1528723800756},"close":{"price":22.4,"time":1528747323620}},"ANCB":{"open":{"price":26.2,"time":1528723800483},"close":{"price":26.3,"time":1528747200409}},"ENZL":{"open":{"price":50.92,"time":1528723800428},"close":{"price":50.71,"time":1528747200204}},"EAD":{"open":{"price":8.04,"time":1528723800025},"close":{"price":8.08,"time":1528747200068}},"BHBK":{"open":{"price":21.5,"time":1528723800232},"close":{"price":21.4,"time":1528747200448}},"PTNR":{"open":{"price":3.87,"time":1528723800364},"close":{"price":3.92,"time":1528747200188}},"EBMT":{"open":{"price":19.55,"time":1528726506237},"close":{"price":19.7,"time":1528747200193}},"MANU":{"open":{"price":21.4,"time":1528723800556},"close":{"price":21.45,"time":1528747325425}},"CHGG":{"open":{"price":28.43,"time":1528723800156},"close":{"price":28.91,"time":1528747325136}},"MKC.V":{"open":{"price":101.25,"time":1528119000555},"close":{"price":105,"time":1528747321092}},"RIO":{"open":{"price":59.23,"time":1528723800611},"close":{"price":59.1,"time":1528747322412}},"MCB":{"open":{"price":53.47,"time":1528723800502},"close":{"price":53.35,"time":1528747540180}},"CDZI":{"open":{"price":12,"time":1528723800300},"close":{"price":12.3,"time":1528747200429}},"STAG":{"open":{"price":26.97,"time":1528723800806},"close":{"price":26.79,"time":1528747321892}},"BPY":{"open":{"price":19.96,"time":1528723800466},"close":{"price":20.08,"time":1528747200183}},"SEND":{"open":{"price":26.19,"time":1528723800704},"close":{"price":26.05,"time":1528747343351}},"HEWY":{"open":{"price":30.11,"time":1528464600104},"close":{"price":30.192,"time":1528747200190}},"TAOP":{"open":{"price":1.71,"time":1528723800526},"close":{"price":1.68,"time":1528747200469}},"EWG":{"open":{"price":32.27,"time":1528723800114},"close":{"price":32.46,"time":1528747200415}},"TTT":{"open":{"price":28.33,"time":1528723800069},"close":{"price":28.18,"time":1528747200249}},"HFXJ":{"open":{"price":22.38,"time":1528469325561},"close":{"price":22.563,"time":1528747200161}},"BF.B":{"open":{"price":52.87,"time":1528723800053},"close":{"price":52.14,"time":1528747303773}},"BML-I":{"open":{"price":25.75,"time":1528723809162},"close":{"price":25.6,"time":1528747321239}},"TDG":{"open":{"price":345.5,"time":1528723800865},"close":{"price":342,"time":1528747321378}},"CRVS":{"open":{"price":13.04,"time":1528723800632},"close":{"price":12.88,"time":1528747200461}},"ECC":{"open":{"price":18.04,"time":1528723800340},"close":{"price":17.98,"time":1528747319609}},"NFRA":{"open":{"price":46.25,"time":1528723800138},"close":{"price":46.462,"time":1528747200219}},"BILI":{"open":{"price":18.91,"time":1528723800276},"close":{"price":18.42,"time":1528747200446}},"C-C":{"open":{"price":25.26,"time":1528291800252},"close":{"price":25.33,"time":1528747320946}},"IAG":{"open":{"price":5.78,"time":1528723800260},"close":{"price":5.84,"time":1528747322838}},"PSB-U":{"open":{"price":24.66,"time":1527168600702},"close":{"price":25.37,"time":1528747321143}},"KT":{"open":{"price":13.97,"time":1528723896498},"close":{"price":14.01,"time":1528747236581}},"SEF":{"open":{"price":22.4,"time":1528724295702},"close":{"price":22.506,"time":1528747200258}},"MN":{"open":{"price":3.1,"time":1528723884097},"close":{"price":3.1,"time":1528747321066}},"CYAD":{"open":{"price":29.49,"time":1528723800283},"close":{"price":29.22,"time":1528747200185}},"GAMR":{"open":{"price":54.08,"time":1528723800132},"close":{"price":54,"time":1528747200321}},"HCAP":{"open":{"price":10.5,"time":1528723800407},"close":{"price":10.47,"time":1528747200489}},"CAG":{"open":{"price":37.74,"time":1528723800105},"close":{"price":37.66,"time":1528747415768}},"GDX":{"open":{"price":22.35,"time":1528723800140},"close":{"price":22.55,"time":1528747200547}},"VTRB":{"open":{"price":25.09,"time":1528723800904},"close":{"price":25.05,"time":1528747322539}},"SJB":{"open":{"price":23.12,"time":1528723800079},"close":{"price":23.09,"time":1528747200232}},"BJJN":{"open":{"price":62.23,"time":1528723800124},"close":{"price":61.615,"time":1528747200185}},"DVYL":{"open":{"price":71.3,"time":1528723800104},"close":{"price":71.183,"time":1528747200189}},"FLHK":{"open":{"price":27.39,"time":1528141919872},"close":{"price":27.484,"time":1528747200182}},"DMRC":{"open":{"price":28.3,"time":1528723800318},"close":{"price":28.7,"time":1528747200219}},"MNI":{"open":{"price":9.85,"time":1528723800017},"close":{"price":9.87,"time":1528747200025}},"SUNS":{"open":{"price":16.69,"time":1528723800598},"close":{"price":16.65,"time":1528747200470}},"SPPI":{"open":{"price":20.19,"time":1528723800036},"close":{"price":19.89,"time":1528747200165}},"SWIN":{"open":{"price":31.87,"time":1528464600397},"close":{"price":31.87,"time":1528488000478}},"FEI":{"open":{"price":12.95,"time":1528723800254},"close":{"price":13.11,"time":1528747269116}},"RVRS":{"open":{"price":16.36,"time":1528723800000},"close":{"price":16.433,"time":1528747200000}},"PSDO":{"open":{"price":13.91,"time":1528723800312},"close":{"price":13.89,"time":1528747200361}},"FNV":{"open":{"price":70.42,"time":1528723800259},"close":{"price":70.39,"time":1528747323293}},"SPA":{"open":{"price":18.29,"time":1528723800807},"close":{"price":18.2,"time":1528747321295}},"QLYS":{"open":{"price":83.4,"time":1528723800223},"close":{"price":85.45,"time":1528747200345}},"EFZ":{"open":{"price":25.31,"time":1528723800111},"close":{"price":25.197,"time":1528747200197}},"AGC":{"open":{"price":5.8,"time":1528723801005},"close":{"price":5.78,"time":1528747321019}},"CVTI":{"open":{"price":32.75,"time":1528723800658},"close":{"price":32.7,"time":1528747200251}},"SIX":{"open":{"price":70.95,"time":1528723818470},"close":{"price":71.16,"time":1528747218043}},"MYJ":{"open":{"price":13.89,"time":1528723809757},"close":{"price":13.88,"time":1528747323448}},"SFB":{"open":{"price":24.43,"time":1528464620930},"close":{"price":24.3,"time":1528747223351}},"ACHV":{"open":{"price":8.16,"time":1528723800453},"close":{"price":7.65,"time":1528747200289}},"QTS-A":{"open":{"price":25.23,"time":1528378209689},"close":{"price":25.49,"time":1528747321734}},"HYMB":{"open":{"price":56.25,"time":1528723800104},"close":{"price":56.25,"time":1528747200265}},"ELTK":{"open":{"price":3.86,"time":1528723800289},"close":{"price":4.06,"time":1528747200156}},"EBF":{"open":{"price":18.55,"time":1528723800452},"close":{"price":18.7,"time":1528747320981}},"ATOS":{"open":{"price":2.7,"time":1528723800289},"close":{"price":2.64,"time":1528747200207}},"WEB":{"open":{"price":22.15,"time":1528723800368},"close":{"price":23.45,"time":1528747200174}},"SBBP":{"open":{"price":6.6,"time":1528723800459},"close":{"price":6.45,"time":1528747200443}},"MMAC":{"open":{"price":27.25,"time":1528723800428},"close":{"price":26.85,"time":1528747200230}},"RCON":{"open":{"price":1.79,"time":1528723800300},"close":{"price":1.35,"time":1528747200404}},"EQRR":{"open":{"price":51.38,"time":1528726572627},"close":{"price":51.27,"time":1528747200439}},"NXR":{"open":{"price":14.4,"time":1528723804667},"close":{"price":14.35,"time":1528747321875}},"SIVB":{"open":{"price":327.91,"time":1528723800203},"close":{"price":321.11,"time":1528747200198}},"MP-D":{"open":{"price":25.54,"time":1528723800610},"close":{"price":25.54,"time":1528747381935}},"TEO":{"open":{"price":23.08,"time":1528723800655},"close":{"price":23.02,"time":1528747322666}},"TAC":{"open":{"price":5.1,"time":1528464600903},"close":{"price":5.05,"time":1528747381603}},"AGRO":{"open":{"price":8.4,"time":1528723810031},"close":{"price":8.3,"time":1528747323021}},"PSCE":{"open":{"price":16.92,"time":1528723800710},"close":{"price":16.95,"time":1528747200166}},"GDOT":{"open":{"price":76.18,"time":1528723800354},"close":{"price":77.17,"time":1528747321339}},"AGGP":{"open":{"price":19.01,"time":1528723800110},"close":{"price":19.03,"time":1528747200148}},"AQB":{"open":{"price":2.95,"time":1528723800210},"close":{"price":2.99,"time":1528747200257}},"VBTX":{"open":{"price":32.87,"time":1528723800549},"close":{"price":32.33,"time":1528747200167}},"EGPT":{"open":{"price":34.27,"time":1528723800097},"close":{"price":34.4,"time":1528747200279}},"CEY":{"open":{"price":25.19,"time":1528464600539},"close":{"price":25.19,"time":1528488000278}},"PRE-G":{"open":{"price":26.41,"time":1528723800604},"close":{"price":26.42,"time":1528747323507}},"OCLR":{"open":{"price":8.99,"time":1528723800479},"close":{"price":9.14,"time":1528747200308}},"WBIF":{"open":{"price":28.91,"time":1528723800110},"close":{"price":29.036,"time":1528747200130}},"CHL":{"open":{"price":45.78,"time":1528723800157},"close":{"price":45.7,"time":1528747321121}},"PIR":{"open":{"price":2.68,"time":1528723800753},"close":{"price":2.84,"time":1528747322537}},"RGR":{"open":{"price":60.85,"time":1528723800755},"close":{"price":60.65,"time":1528747321617}},"DX-B":{"open":{"price":24.35,"time":1528723800264},"close":{"price":24.395,"time":1528747325312}},"TPOR":{"open":{"price":35.5,"time":1528723800090},"close":{"price":36.664,"time":1528747200232}},"CYBR":{"open":{"price":64.02,"time":1528723800514},"close":{"price":64.7,"time":1528747200357}},"DLR-H":{"open":{"price":26.31,"time":1528723800252},"close":{"price":26.3,"time":1528747323188}},"MIXT":{"open":{"price":18.41,"time":1528723800514},"close":{"price":18.55,"time":1528747519807}},"WBIB":{"open":{"price":24.95,"time":1528723800105},"close":{"price":24.97,"time":1528747200126}},"FXP":{"open":{"price":58.55,"time":1528723800096},"close":{"price":58.36,"time":1528747200185}},"LXFR":{"open":{"price":18.2,"time":1528723852785},"close":{"price":17.96,"time":1528747351141}},"PZT":{"open":{"price":23.97,"time":1528723800095},"close":{"price":24.003,"time":1528747200242}},"SNHY":{"open":{"price":51.61,"time":1528723800558},"close":{"price":51.77,"time":1528747200221}},"AGFSW":{"open":{"price":0.33,"time":1528725782311},"close":{"price":0.34,"time":1528747200418}},"SBT":{"open":{"price":13.83,"time":1528723800738},"close":{"price":13.74,"time":1528747200163}},"CNCR":{"open":{"price":27.04,"time":1528723800343},"close":{"price":26.62,"time":1528747200434}},"WAFD":{"open":{"price":33.9,"time":1528723800522},"close":{"price":33.45,"time":1528747200166}},"PW":{"open":{"price":6.09,"time":1528723800020},"close":{"price":6.074,"time":1528747200023}},"OILU":{"open":{"price":45.59,"time":1528723800099},"close":{"price":47.48,"time":1528747200291}},"GRMY":{"open":{"price":23.73,"time":1528723800003},"close":{"price":23.73,"time":1528747200000}},"FQAL":{"open":{"price":33.35,"time":1528723800123},"close":{"price":33.256,"time":1528747200279}},"EE":{"open":{"price":54.75,"time":1528723800307},"close":{"price":55.35,"time":1528747321257}},"STAR":{"open":{"price":11.03,"time":1528723809667},"close":{"price":10.88,"time":1528747323700}},"DOL":{"open":{"price":50.07,"time":1528723800087},"close":{"price":50.303,"time":1528747200286}},"PML":{"open":{"price":13.08,"time":1528723800705},"close":{"price":12.93,"time":1528749900032}},"GOOD":{"open":{"price":18.61,"time":1528723800228},"close":{"price":18.59,"time":1528747200195}},"INSE":{"open":{"price":5.75,"time":1528723800553},"close":{"price":5.75,"time":1528747200231}},"LSI":{"open":{"price":94.22,"time":1528723800610},"close":{"price":93.95,"time":1528747321107}},"UBR":{"open":{"price":52.97,"time":1528723800103},"close":{"price":51.42,"time":1528747200258}},"HLIT":{"open":{"price":4.25,"time":1528723800296},"close":{"price":4.35,"time":1528747200348}},"VSTO":{"open":{"price":16.73,"time":1528723800904},"close":{"price":16.83,"time":1528747321388}},"NBW":{"open":{"price":12.74,"time":1528723800013},"close":{"price":12.62,"time":1528747200028}},"INSM":{"open":{"price":28.29,"time":1528723800507},"close":{"price":28.41,"time":1528747200234}},"AEH":{"open":{"price":26.21,"time":1528723810047},"close":{"price":26.3,"time":1528747412715}},"PBFX":{"open":{"price":21,"time":1528723800754},"close":{"price":21.55,"time":1528747322536}},"KGRN":{"open":{"price":23.35,"time":1528723800099},"close":{"price":23.5,"time":1528747200171}},"ARDX":{"open":{"price":4.1,"time":1528723800479},"close":{"price":4.05,"time":1528747200307}},"GRID":{"open":{"price":51.28,"time":1528724139402},"close":{"price":51.28,"time":1528747200240}},"CHS":{"open":{"price":9.05,"time":1528723800303},"close":{"price":9.08,"time":1528747298667}},"FLHY":{"open":{"price":25.15,"time":1528723800003},"close":{"price":25.15,"time":1528747200000}},"BTAI":{"open":{"price":10.52,"time":1528723800725},"close":{"price":11.15,"time":1528747200170}},"CVG":{"open":{"price":23.87,"time":1528723809262},"close":{"price":23.96,"time":1528747251231}},"BSTI":{"open":{"price":11.91,"time":1528723800252},"close":{"price":12.85,"time":1528747320941}},"WERN":{"open":{"price":38.15,"time":1528723800545},"close":{"price":39.2,"time":1528747200341}},"CDLX":{"open":{"price":21.77,"time":1528723800578},"close":{"price":21.74,"time":1528747200167}},"SGC":{"open":{"price":22.92,"time":1528723800313},"close":{"price":22.99,"time":1528747200159}},"LWAY":{"open":{"price":6.5,"time":1528723800146},"close":{"price":6.02,"time":1528747200281}},"LFVN":{"open":{"price":5.21,"time":1528723800345},"close":{"price":5.35,"time":1528747200443}},"WRB-E":{"open":{"price":25.02,"time":1528723800952},"close":{"price":25,"time":1528747381935}},"OVOL":{"open":{"price":25.34,"time":1528723800000},"close":{"price":25.34,"time":1528747200000}},"AIHS":{"open":{"price":6.65,"time":1528723800731},"close":{"price":6.94,"time":1528747200364}},"ZNGA":{"open":{"price":4.38,"time":1528723800422},"close":{"price":4.38,"time":1528747200467}},"LBRDA":{"open":{"price":72.35,"time":1528723800468},"close":{"price":73.59,"time":1528747200388}},"CASM":{"open":{"price":1.7,"time":1528723800366},"close":{"price":1.78,"time":1528747200170}},"TSM":{"open":{"price":39,"time":1528723800854},"close":{"price":38.76,"time":1528747299988}},"PWZ":{"open":{"price":25.83,"time":1528723800075},"close":{"price":25.87,"time":1528747200184}},"FTSM":{"open":{"price":60.04,"time":1528723800728},"close":{"price":60.02,"time":1528747200273}},"IHG":{"open":{"price":66.67,"time":1528723800453},"close":{"price":66.83,"time":1528747321597}},"VTGN":{"open":{"price":1.55,"time":1528723800449},"close":{"price":1.42,"time":1528747200421}},"HZO":{"open":{"price":24.75,"time":1528723800451},"close":{"price":24.45,"time":1528747324404}},"FULT":{"open":{"price":17.7,"time":1528723800562},"close":{"price":17.4,"time":1528747200287}},"DLR-G":{"open":{"price":25.42,"time":1528291801313},"close":{"price":25.41,"time":1528747323188}},"VIAB":{"open":{"price":27.89,"time":1528723800471},"close":{"price":28.28,"time":1528747200402}},"SCE-C":{"open":{"price":21.55,"time":1528723800015},"close":{"price":21.65,"time":1528747200022}},"BGG":{"open":{"price":18.74,"time":1528723800202},"close":{"price":18.77,"time":1528747209307}},"EGF":{"open":{"price":12.81,"time":1528464600302},"close":{"price":12.89,"time":1528747325317}},"SBGI":{"open":{"price":29.7,"time":1528723800787},"close":{"price":30.7,"time":1528747200237}},"KYN-F":{"open":{"price":25.15,"time":1528378200513},"close":{"price":25.11,"time":1528747321871}},"MIND":{"open":{"price":4.14,"time":1528723800683},"close":{"price":4.24,"time":1528747200264}},"OMN":{"open":{"price":10.4,"time":1528723809676},"close":{"price":10.35,"time":1528747321698}},"FOMX":{"open":{"price":5.12,"time":1528723800025},"close":{"price":5.09,"time":1528747200199}},"K":{"open":{"price":63.88,"time":1528723809511},"close":{"price":65.45,"time":1528747287751}},"NOK":{"open":{"price":5.84,"time":1528723800501},"close":{"price":5.9,"time":1528747445806}},"PZA":{"open":{"price":25.14,"time":1528723800103},"close":{"price":25.18,"time":1528747200225}},"VOD":{"open":{"price":25.4,"time":1528723800556},"close":{"price":25.35,"time":1528747200341}},"UBNT":{"open":{"price":85.34,"time":1528723800317},"close":{"price":86.76,"time":1528747200387}},"BRG-C":{"open":{"price":24.47,"time":1528736670573},"close":{"price":24.41,"time":1528747200027}},"FBNC":{"open":{"price":42.25,"time":1528723800266},"close":{"price":41.84,"time":1528747200465}},"BLX":{"open":{"price":25.95,"time":1528723809110},"close":{"price":25.5,"time":1528747323065}},"PTR":{"open":{"price":83.53,"time":1528723800652},"close":{"price":83.38,"time":1528747320372}},"MNA":{"open":{"price":30.67,"time":1528723800112},"close":{"price":30.69,"time":1528747200262}},"ABG":{"open":{"price":74.35,"time":1528723810040},"close":{"price":75.15,"time":1528747211619}},"T":{"open":{"price":33.96,"time":1528723842609},"close":{"price":34.18,"time":1528747339174}},"LCUT":{"open":{"price":11.3,"time":1528723800753},"close":{"price":11.35,"time":1528747200309}},"JBRI":{"open":{"price":25.616,"time":1528723800004},"close":{"price":25.9,"time":1528747200000}},"AMCA":{"open":{"price":27.26,"time":1528730205961},"close":{"price":27.26,"time":1528747200374}},"SRG-A":{"open":{"price":23.7,"time":1527168600857},"close":{"price":23.95,"time":1528747325708}},"HEWJ":{"open":{"price":33.37,"time":1528723800105},"close":{"price":33.42,"time":1528747200300}},"MCR":{"open":{"price":7.95,"time":1528723809562},"close":{"price":7.94,"time":1528747321862}},"EIA":{"open":{"price":10.79,"time":1528723800030},"close":{"price":10.74,"time":1528747200041}},"SWK":{"open":{"price":145.54,"time":1528723800809},"close":{"price":144.42,"time":1528747321516}},"VGIT":{"open":{"price":62.27,"time":1528723800794},"close":{"price":62.32,"time":1528747200223}},"CPRX":{"open":{"price":3.41,"time":1528723800731},"close":{"price":3.4,"time":1528747200413}},"LULU":{"open":{"price":122.72,"time":1528723800346},"close":{"price":122.37,"time":1528747200440}},"SPXT":{"open":{"price":53.1,"time":1528747151782},"close":{"price":53.043,"time":1528747200188}},"WTBA":{"open":{"price":26.05,"time":1528723800209},"close":{"price":25.75,"time":1528747200311}},"EFC":{"open":{"price":15.84,"time":1528723800453},"close":{"price":15.83,"time":1528747320982}},"VIOG":{"open":{"price":165.74,"time":1528723800120},"close":{"price":165.648,"time":1528747200326}},"KORS":{"open":{"price":64.6,"time":1528723902410},"close":{"price":66.35,"time":1528747309049}},"KTP":{"open":{"price":13.33,"time":1528723800252},"close":{"price":13.45,"time":1528747322201}},"LHCG":{"open":{"price":79.14,"time":1528723800649},"close":{"price":80.1,"time":1528747200408}},"FFBC":{"open":{"price":33.55,"time":1528723800761},"close":{"price":32.65,"time":1528747200169}},"ADMA":{"open":{"price":4.91,"time":1528723800283},"close":{"price":4.64,"time":1528747200351}},"SOCL":{"open":{"price":36.7,"time":1528723800719},"close":{"price":36.91,"time":1528747200191}},"WBIL":{"open":{"price":27,"time":1528723800140},"close":{"price":27.099,"time":1528747200173}},"FI":{"open":{"price":7.24,"time":1528723800503},"close":{"price":7.3,"time":1528747321081}},"CRY":{"open":{"price":27.55,"time":1528723800103},"close":{"price":27.5,"time":1528747321248}},"GAL":{"open":{"price":38.9,"time":1528723800097},"close":{"price":38.88,"time":1528747200268}},"JKE":{"open":{"price":176.64,"time":1528723800124},"close":{"price":177.05,"time":1528747200250}},"LEXEB":{"open":{"price":44.24,"time":1528383339942},"close":{"price":44.27,"time":1528401600448}},"FISI":{"open":{"price":33.8,"time":1528723800669},"close":{"price":33.15,"time":1528747200224}},"BIT":{"open":{"price":17.4,"time":1528723809701},"close":{"price":17.45,"time":1528747323056}},"SPAB":{"open":{"price":27.72,"time":1528723800125},"close":{"price":27.75,"time":1528747200330}},"ALE":{"open":{"price":72.02,"time":1528723800105},"close":{"price":70.92,"time":1528747320837}},"PTMC":{"open":{"price":32.75,"time":1528723800003},"close":{"price":32.91,"time":1528747200000}},"PPC":{"open":{"price":20.33,"time":1528723800462},"close":{"price":20.51,"time":1528747200475}},"CYTK":{"open":{"price":8.55,"time":1528723800699},"close":{"price":9.05,"time":1528747200489}},"RVNC":{"open":{"price":30,"time":1528723800377},"close":{"price":30.4,"time":1528747200410}},"BRZU":{"open":{"price":21.26,"time":1528723800092},"close":{"price":20.32,"time":1528747200436}},"GUSH":{"open":{"price":37.72,"time":1528723800111},"close":{"price":39.17,"time":1528747200397}},"LSXMA":{"open":{"price":45.96,"time":1528723800504},"close":{"price":45.69,"time":1528747200171}},"STE":{"open":{"price":106.53,"time":1528723809851},"close":{"price":106.82,"time":1528747321895}},"ADAP":{"open":{"price":12.89,"time":1528723800630},"close":{"price":12.38,"time":1528747200457}},"IQI":{"open":{"price":11.99,"time":1528723800352},"close":{"price":11.96,"time":1528747320155}},"BMRC":{"open":{"price":80.3,"time":1528723800741},"close":{"price":79.5,"time":1528747200462}},"MRTX":{"open":{"price":46.2,"time":1528723800224},"close":{"price":45.8,"time":1528747200165}},"WLKP":{"open":{"price":24.1,"time":1528723800858},"close":{"price":24.4,"time":1528747324792}},"CIZ":{"open":{"price":35.16,"time":1528723800685},"close":{"price":35.27,"time":1528747200304}},"IECS":{"open":{"price":24.08,"time":1528723800003},"close":{"price":24.08,"time":1528747200000}},"CDR-B":{"open":{"price":23.47,"time":1528723800151},"close":{"price":23.47,"time":1528747325206}},"SMHD":{"open":{"price":19.15,"time":1528723800106},"close":{"price":19.171,"time":1528747200229}},"PHM":{"open":{"price":32.56,"time":1528723800554},"close":{"price":32.26,"time":1528747443806}},"PGAL":{"open":{"price":13,"time":1528723800139},"close":{"price":12.956,"time":1528747200227}},"CGBD":{"open":{"price":18.37,"time":1528723800413},"close":{"price":18.05,"time":1528747200426}},"PBJ":{"open":{"price":32.73,"time":1528723800136},"close":{"price":32.889,"time":1528747200248}},"GSHD":{"open":{"price":19.5,"time":1528723800391},"close":{"price":21.14,"time":1528747200456}},"SVXY":{"open":{"price":13.72,"time":1528723800098},"close":{"price":13.86,"time":1528747200468}},"DSI":{"open":{"price":103.57,"time":1528723800113},"close":{"price":103.73,"time":1528747200288}},"WBS-F":{"open":{"price":24.15,"time":1528464600851},"close":{"price":23.88,"time":1528747320483}},"PDT":{"open":{"price":15.66,"time":1528723800604},"close":{"price":15.83,"time":1528747381936}},"SPE-B":{"open":{"price":25.61,"time":1527773400853},"close":{"price":25.75,"time":1528747381942}},"SXC":{"open":{"price":13.48,"time":1528723800704},"close":{"price":13.59,"time":1528747323513}},"LECO":{"open":{"price":93.37,"time":1528723800430},"close":{"price":92.94,"time":1528747200168}},"ZWZZT":{"open":{"price":19.85,"time":1528725316207},"close":{"price":19.85,"time":1528747200274}},"OMCL":{"open":{"price":50.15,"time":1528723800655},"close":{"price":50.45,"time":1528747200442}},"CSM":{"open":{"price":69.54,"time":1528723800003},"close":{"price":69.41,"time":1528747200000}},"IJS":{"open":{"price":167.55,"time":1528723800125},"close":{"price":168.05,"time":1528747200362}},"ORM":{"open":{"price":16.55,"time":1528723800018},"close":{"price":16.95,"time":1528747200030}},"FAX":{"open":{"price":4.48,"time":1528723800030},"close":{"price":4.46,"time":1528747200079}},"ACRX":{"open":{"price":3.75,"time":1528723800440},"close":{"price":3.65,"time":1528747200455}},"NESR":{"open":{"price":10.31,"time":1528723800534},"close":{"price":10.49,"time":1528747200262}},"QVAL":{"open":{"price":32.32,"time":1528723800000},"close":{"price":32.53,"time":1528747200000}},"JPNL":{"open":{"price":76.59,"time":1528723800098},"close":{"price":76.797,"time":1528747200234}},"NMR":{"open":{"price":5.22,"time":1528723800601},"close":{"price":5.2,"time":1528747321090}},"ZVZZT":{"open":{"price":10.02,"time":1528723800448},"close":{"price":10.02,"time":1528747200478}},"PSQ":{"open":{"price":31.37,"time":1528723800074},"close":{"price":31.27,"time":1528747200359}},"CTS":{"open":{"price":33.2,"time":1528723800164},"close":{"price":33.25,"time":1528747296810}},"CMCT":{"open":{"price":15,"time":1528723800770},"close":{"price":14.95,"time":1528747200329}},"ANF":{"open":{"price":26.25,"time":1528723800008},"close":{"price":26.45,"time":1528747322120}},"ECOM":{"open":{"price":14.65,"time":1528723800201},"close":{"price":14.4,"time":1528747320821}},"PFH":{"open":{"price":12.55,"time":1527687000704},"close":{"price":13.4,"time":1528747321298}},"AVXL":{"open":{"price":3.76,"time":1528723800219},"close":{"price":4.08,"time":1528747200204}},"QGTA":{"open":{"price":24.63,"time":1528723800099},"close":{"price":24.4,"time":1528747200151}},"BIL":{"open":{"price":91.48,"time":1528723800075},"close":{"price":91.49,"time":1528747200264}},"APPN":{"open":{"price":33.51,"time":1528723800349},"close":{"price":33.75,"time":1528747200357}},"VTWG":{"open":{"price":151.12,"time":1528723800554},"close":{"price":151.55,"time":1528747200413}},"MOD":{"open":{"price":19.1,"time":1528723800553},"close":{"price":19.2,"time":1528747324624}},"ODP":{"open":{"price":2.87,"time":1528723800793},"close":{"price":2.88,"time":1528747200470}},"AJRD":{"open":{"price":29.87,"time":1528723810035},"close":{"price":30.18,"time":1528747323028}},"IBDP":{"open":{"price":23.96,"time":1528723800150},"close":{"price":24.03,"time":1528747200009}},"HLT":{"open":{"price":84.23,"time":1528723800353},"close":{"price":83.99,"time":1528747403717}},"FLRU":{"open":{"price":22.33,"time":1528723800132},"close":{"price":22.275,"time":1528747200185}},"CLBK":{"open":{"price":17.25,"time":1528723800702},"close":{"price":17.37,"time":1528747200242}},"SBIO":{"open":{"price":38.86,"time":1528723800131},"close":{"price":38.6,"time":1528747200317}},"HVT":{"open":{"price":21.5,"time":1528723800402},"close":{"price":21.5,"time":1528747324401}},"GPRK":{"open":{"price":18.7,"time":1528724027490},"close":{"price":18.26,"time":1528747242764}},"ZTR":{"open":{"price":11.21,"time":1528723800951},"close":{"price":11.18,"time":1528747323888}},"OOMA":{"open":{"price":12.2,"time":1528723800501},"close":{"price":12.45,"time":1528747323093}},"VSL":{"open":{"price":26.07,"time":1528291800081},"close":{"price":26.443,"time":1528747200135}},"XSD":{"open":{"price":76.29,"time":1528723800127},"close":{"price":76.6,"time":1528747200343}},"USL":{"open":{"price":23.48,"time":1528723800109},"close":{"price":23.725,"time":1528747200247}},"CBAK":{"open":{"price":1.25,"time":1528723800500},"close":{"price":1.3,"time":1528747200377}},"VOC":{"open":{"price":5.05,"time":1528723800808},"close":{"price":5.17,"time":1528747323623}},"AGTC":{"open":{"price":4.7,"time":1528723800565},"close":{"price":4.55,"time":1528747200313}},"WYND#":{"open":{"price":50.38,"time":1527773905477},"close":{"price":49.05,"time":1527796831066}},"STT-D":{"open":{"price":26.67,"time":1528723800714},"close":{"price":26.7,"time":1528747320399}},"IETC":{"open":{"price":26.69,"time":1528723800004},"close":{"price":26.471,"time":1528747200000}},"CRM":{"open":{"price":133.88,"time":1528723809592},"close":{"price":133.98,"time":1528747267367}},"MER-K":{"open":{"price":26.24,"time":1528723809524},"close":{"price":26.36,"time":1528749900022}},"FIS":{"open":{"price":106.09,"time":1528723800507},"close":{"price":105.86,"time":1528747368106}},"ED":{"open":{"price":72.81,"time":1528723800159},"close":{"price":71.39,"time":1528747401687}},"MITT-A":{"open":{"price":25.63,"time":1527687000601},"close":{"price":25.47,"time":1528315381944}},"HMST":{"open":{"price":29.35,"time":1528723800592},"close":{"price":29.1,"time":1528747200383}},"IGIH":{"open":{"price":23.9,"time":1528723800003},"close":{"price":23.76,"time":1528747200000}},"SHYG":{"open":{"price":46.75,"time":1528723800133},"close":{"price":46.8,"time":1528747200359}},"AED":{"open":{"price":26.32,"time":1528723810046},"close":{"price":26.45,"time":1528747321013}},"BEDU":{"open":{"price":18.78,"time":1528723801005},"close":{"price":18.44,"time":1528747323034}},"CTEK":{"open":{"price":3.86,"time":1528723800005},"close":{"price":3.83,"time":1528747200040}},"HQH":{"open":{"price":21.6,"time":1528723800409},"close":{"price":21.58,"time":1528747321330}},"DOV":{"open":{"price":78.88,"time":1528723809712},"close":{"price":79,"time":1528747371778}},"THD":{"open":{"price":93.48,"time":1528723800102},"close":{"price":93.47,"time":1528747200306}},"TETF":{"open":{"price":21.2,"time":1528723800147},"close":{"price":21.21,"time":1528747200170}},"ECH":{"open":{"price":50.23,"time":1528723800000},"close":{"price":50.13,"time":1528747200000}},"EPC":{"open":{"price":47.37,"time":1528723800207},"close":{"price":47.87,"time":1528747287414}},"NYCB":{"open":{"price":12,"time":1528723800653},"close":{"price":11.89,"time":1528747415837}},"EYLD":{"open":{"price":34.28,"time":1528723800000},"close":{"price":34.96,"time":1528747200000}},"EDGW":{"open":{"price":5.64,"time":1528723800203},"close":{"price":5.43,"time":1528747200402}},"IEX":{"open":{"price":144.1,"time":1528723800404},"close":{"price":143.39,"time":1528747321595}},"FLTW":{"open":{"price":25.76,"time":1527867054472},"close":{"price":26.051,"time":1528747200214}},"CHKP":{"open":{"price":99.13,"time":1528723800422},"close":{"price":99.33,"time":1528747200184}},"V":{"open":{"price":134.8,"time":1528723810352},"close":{"price":133.91,"time":1528747218416}},"GCE":{"open":{"price":16.1,"time":1528466500859},"close":{"price":16.06,"time":1528747200202}},"GOVT":{"open":{"price":24.43,"time":1528723800003},"close":{"price":24.45,"time":1528747200000}},"JHMF":{"open":{"price":38.5,"time":1528723800098},"close":{"price":38.007,"time":1528747200212}},"HUNTW":{"open":{"price":0.43,"time":1527171175497},"close":{"price":0.45,"time":1527192000453}},"XSW":{"open":{"price":83.18,"time":1528723800104},"close":{"price":83.245,"time":1528747200207}},"EARS":{"open":{"price":1.21,"time":1528723800206},"close":{"price":1.18,"time":1528747200185}},"ETG":{"open":{"price":17.26,"time":1528723800204},"close":{"price":17.27,"time":1528747320824}},"AIF":{"open":{"price":15.85,"time":1528723801005},"close":{"price":15.79,"time":1528747325019}},"DHCP":{"open":{"price":5.91,"time":1528723800206},"close":{"price":5.94,"time":1528747325156}},"FB":{"open":{"price":188.81,"time":1528723800615},"close":{"price":191.54,"time":1528747200395}},"AE":{"open":{"price":43.77,"time":1528723800026},"close":{"price":44.26,"time":1528747200036}},"CHD":{"open":{"price":48.16,"time":1528723800154},"close":{"price":48.85,"time":1528747315803}},"ISCA":{"open":{"price":43.15,"time":1528723800710},"close":{"price":43.35,"time":1528747200306}},"AKER":{"open":{"price":0.46,"time":1528723800601},"close":{"price":0.452,"time":1528747200359}},"GLIBP":{"open":{"price":24.05,"time":1528729046969},"close":{"price":24.01,"time":1528747200373}},"ARDC":{"open":{"price":16.41,"time":1528723800063},"close":{"price":16.36,"time":1528747325056}},"GPRE":{"open":{"price":20.45,"time":1528723800222},"close":{"price":19.95,"time":1528747200408}},"HFBL":{"open":{"price":32.6,"time":1528723800204},"close":{"price":32.7,"time":1528747200148}},"AMP":{"open":{"price":147,"time":1528723868427},"close":{"price":147.46,"time":1528747428766}},"FEYE":{"open":{"price":17.07,"time":1528723800602},"close":{"price":17.16,"time":1528747200447}},"DEA":{"open":{"price":19.9,"time":1528723800201},"close":{"price":19.86,"time":1528747323394}},"SPXL":{"open":{"price":47.63,"time":1528723800111},"close":{"price":47.7,"time":1528747200538}},"SCHM":{"open":{"price":56.27,"time":1528723800103},"close":{"price":56.26,"time":1528747200379}},"PCTY":{"open":{"price":59.08,"time":1528723800396},"close":{"price":59.33,"time":1528747200448}},"OSIS":{"open":{"price":73.41,"time":1528723800067},"close":{"price":74.6,"time":1528747200421}},"SCHD":{"open":{"price":50.91,"time":1528723800121},"close":{"price":50.98,"time":1528747200524}},"PCG-B":{"open":{"price":23,"time":1528723800017},"close":{"price":23.225,"time":1528747200027}},"DBJP":{"open":{"price":44.13,"time":1528723800097},"close":{"price":44.22,"time":1528747200255}},"IMMU":{"open":{"price":24.19,"time":1528723800474},"close":{"price":23.83,"time":1528747200186}},"AMAG":{"open":{"price":24.3,"time":1528723800403},"close":{"price":24.1,"time":1528747200285}},"FPXI":{"open":{"price":37.12,"time":1528723800748},"close":{"price":37.17,"time":1528747200407}},"COM":{"open":{"price":25.23,"time":1528723800139},"close":{"price":25.21,"time":1528747200187}},"RL":{"open":{"price":142.19,"time":1528723800606},"close":{"price":142.03,"time":1528747323104}},"ATUS#":{"open":{"price":17.53,"time":1528464618569},"close":{"price":17.71,"time":1528488064413}},"MFT":{"open":{"price":13.14,"time":1528723809754},"close":{"price":13.11,"time":1528747323415}},"DGRO":{"open":{"price":35.4,"time":1528723800147},"close":{"price":35.37,"time":1528747200458}},"CAI-A":{"open":{"price":25.04,"time":1528723929782},"close":{"price":25,"time":1528747381934}},"CHY":{"open":{"price":12.62,"time":1528723800637},"close":{"price":12.62,"time":1528747200393}},"CTRN":{"open":{"price":30.45,"time":1528723800684},"close":{"price":30.55,"time":1528747200346}},"PKI":{"open":{"price":78.43,"time":1528723800552},"close":{"price":78.95,"time":1528747361809}},"FCBP":{"open":{"price":28.24,"time":1528723800607},"close":{"price":28.17,"time":1528747200442}},"WMIH":{"open":{"price":1.35,"time":1528723800621},"close":{"price":1.34,"time":1528747200488}},"CUBI":{"open":{"price":31.65,"time":1528723826544},"close":{"price":30.89,"time":1528747321158}},"CACI":{"open":{"price":169.15,"time":1528723800052},"close":{"price":169.2,"time":1528747324136}},"KTH":{"open":{"price":33.48,"time":1528723800457},"close":{"price":33.7,"time":1528747323409}},"KIE":{"open":{"price":31.38,"time":1528723800127},"close":{"price":31.23,"time":1528747200348}},"DRN":{"open":{"price":20.38,"time":1528723800096},"close":{"price":20.36,"time":1528747200383}},"RHP":{"open":{"price":84.11,"time":1528723809627},"close":{"price":83.81,"time":1528747323693}},"AKP":{"open":{"price":13.1,"time":1528723801006},"close":{"price":12.94,"time":1528747320819}},"OBOR":{"open":{"price":25.28,"time":1528723800099},"close":{"price":25.276,"time":1528747200168}},"GEX":{"open":{"price":60.53,"time":1528723800108},"close":{"price":60.8,"time":1528747200241}},"AMU":{"open":{"price":16.87,"time":1528723800121},"close":{"price":17.19,"time":1528747200228}},"ENLC":{"open":{"price":16.75,"time":1528723800307},"close":{"price":17,"time":1528747322226}},"FTAI":{"open":{"price":17.57,"time":1528723800358},"close":{"price":17.6,"time":1528747325274}},"MBIN":{"open":{"price":28.07,"time":1528723800668},"close":{"price":28.05,"time":1528747200296}},"MCI":{"open":{"price":15.18,"time":1528291809818},"close":{"price":15.11,"time":1528747323415}},"WTI":{"open":{"price":6.49,"time":1528723800902},"close":{"price":6.69,"time":1528747324801}},"EUDG":{"open":{"price":26.73,"time":1528205400088},"close":{"price":26.942,"time":1528747200178}},"LBRDK":{"open":{"price":73.23,"time":1528723800284},"close":{"price":73.9,"time":1528747200169}},"SBGL":{"open":{"price":2.88,"time":1528723800654},"close":{"price":2.76,"time":1528747319358}},"JMOM":{"open":{"price":27.55,"time":1528384665500},"close":{"price":27.673,"time":1528747200126}},"MFEM":{"open":{"price":25.549,"time":1528729520258},"close":{"price":25.498,"time":1528747200138}},"VII":{"open":{"price":0.371,"time":1528723800012},"close":{"price":0.3701,"time":1528747200036}},"LRCX":{"open":{"price":187.32,"time":1528723800482},"close":{"price":183.71,"time":1528747200292}},"SPIB":{"open":{"price":33.15,"time":1528723800097},"close":{"price":33.18,"time":1528747200335}},"BIP":{"open":{"price":37.68,"time":1528723800104},"close":{"price":37.78,"time":1528747322082}},"ACST":{"open":{"price":0.6863,"time":1528723800520},"close":{"price":0.6702,"time":1528747200244}},"PSMT":{"open":{"price":87.25,"time":1528723800693},"close":{"price":87.9,"time":1528747200174}},"MFSF":{"open":{"price":38.2,"time":1528723800266},"close":{"price":38.15,"time":1528747200390}},"EIRL":{"open":{"price":49.08,"time":1528723800111},"close":{"price":49.134,"time":1528747200224}},"AOR":{"open":{"price":45.05,"time":1528723800126},"close":{"price":45.06,"time":1528747200275}},"IWS":{"open":{"price":89.76,"time":1528723800136},"close":{"price":89.79,"time":1528747200341}},"SSW-D":{"open":{"price":25.02,"time":1528464600803},"close":{"price":25.27,"time":1528747325708}},"REFR":{"open":{"price":0.87,"time":1528723800328},"close":{"price":0.9,"time":1528747200472}},"DX":{"open":{"price":6.47,"time":1528723800263},"close":{"price":6.49,"time":1528747325199}},"DBGR":{"open":{"price":28.34,"time":1528486674700},"close":{"price":28.49,"time":1528747200249}},"YCL":{"open":{"price":58.97,"time":1528294550370},"close":{"price":58.78,"time":1528747200198}},"AMBCW":{"open":{"price":9.36,"time":1528723896644},"close":{"price":9.82,"time":1528747200305}},"ALQA":{"open":{"price":2.05,"time":1528723800684},"close":{"price":1.96,"time":1528747200375}},"USCI":{"open":{"price":44.7,"time":1528723800088},"close":{"price":44.5,"time":1528747200348}},"SALT":{"open":{"price":7.4,"time":1528723800653},"close":{"price":7.45,"time":1528747323394}},"TLH":{"open":{"price":129.59,"time":1528723800096},"close":{"price":129.75,"time":1528747200222}},"LPL":{"open":{"price":10.42,"time":1528723898427},"close":{"price":10.42,"time":1528747321726}},"CLRB":{"open":{"price":1,"time":1528723800454},"close":{"price":1.01,"time":1528747200372}},"MSD":{"open":{"price":8.92,"time":1528723800507},"close":{"price":8.91,"time":1528747323327}},"WSCWW":{"open":{"price":1.1,"time":1528723905601},"close":{"price":1.1,"time":1528747200396}},"QYLD":{"open":{"price":24.71,"time":1528723800365},"close":{"price":24.74,"time":1528747200160}},"IWL":{"open":{"price":64.7,"time":1528723800129},"close":{"price":64.508,"time":1528747200307}},"RFDA":{"open":{"price":33.22,"time":1528739708817},"close":{"price":33.209,"time":1528747200157}},"EXPD":{"open":{"price":76.34,"time":1528723800537},"close":{"price":77.04,"time":1528747200238}},"LLY":{"open":{"price":86.36,"time":1528723813506},"close":{"price":85.86,"time":1528747436303}},"SHPG":{"open":{"price":161.22,"time":1528723800447},"close":{"price":160.48,"time":1528747200356}},"DDR-K":{"open":{"price":22.95,"time":1528291809294},"close":{"price":22.9,"time":1528747416772}},"AVK":{"open":{"price":15.7,"time":1528723800065},"close":{"price":15.68,"time":1528747321046}},"AFSS":{"open":{"price":24.19,"time":1528723800057},"close":{"price":24.2,"time":1528747320868}},"CLD":{"open":{"price":3.66,"time":1528723800055},"close":{"price":3.8,"time":1528747257338}},"RTEC":{"open":{"price":32.3,"time":1528723800754},"close":{"price":31.85,"time":1528747321179}},"SCHW-D":{"open":{"price":26.37,"time":1528723800704},"close":{"price":26.33,"time":1528747325530}},"NUMV":{"open":{"price":28.205,"time":1528723800003},"close":{"price":28.33,"time":1528747200000}},"NNVC":{"open":{"price":0.47,"time":1528723800012},"close":{"price":0.49,"time":1528747200011}},"ELOX":{"open":{"price":17.62,"time":1528723800293},"close":{"price":19.04,"time":1528747200283}},"USRT":{"open":{"price":48.33,"time":1528723800113},"close":{"price":48.26,"time":1528747200300}},"F":{"open":{"price":12.1,"time":1528723800205},"close":{"price":12.03,"time":1528747412245}},"RXI":{"open":{"price":118.22,"time":1528723800113},"close":{"price":118.58,"time":1528747200200}},"DEE":{"open":{"price":73.36,"time":1527863427719},"close":{"price":52.75,"time":1528747200114}},"DEEF":{"open":{"price":30.33,"time":1528729219421},"close":{"price":30.292,"time":1528747200201}},"MDY":{"open":{"price":364.79,"time":1528723800107},"close":{"price":364.62,"time":1528747200369}},"RF-A":{"open":{"price":25.52,"time":1527773409709},"close":{"price":25.58,"time":1528749900032}},"BOFIL":{"open":{"price":25.61,"time":1528471862879},"close":{"price":25.61,"time":1528488000258}},"FWONK":{"open":{"price":32.1,"time":1528723800415},"close":{"price":32,"time":1528747200165}},"ASLN":{"open":{"price":9.61,"time":1528723800317},"close":{"price":8.83,"time":1528747200167}},"JHD":{"open":{"price":9.8,"time":1528723809462},"close":{"price":9.81,"time":1528747321602}},"ICPT":{"open":{"price":75.89,"time":1528723800480},"close":{"price":76.13,"time":1528747200459}},"KKR":{"open":{"price":22.86,"time":1528723800503},"close":{"price":23.26,"time":1528747213186}},"MOXC":{"open":{"price":1.96,"time":1528729722001},"close":{"price":1.99,"time":1528747200175}},"CLLS":{"open":{"price":29.98,"time":1528723800601},"close":{"price":30.21,"time":1528747200470}},"MLPG":{"open":{"price":22.61,"time":1528464600079},"close":{"price":23.623,"time":1528747200132}},"STPZ":{"open":{"price":51.53,"time":1528723800118},"close":{"price":51.57,"time":1528747200217}},"BVXVW":{"open":{"price":1.2,"time":1528464600600},"close":{"price":1.2,"time":1528488000325}},"ONEO":{"open":{"price":75.18,"time":1528723800138},"close":{"price":75.49,"time":1528747200231}},"IPL-D":{"open":{"price":25.36,"time":1528723800401},"close":{"price":25.37,"time":1528747381933}},"JBK":{"open":{"price":25.4,"time":1528464600451},"close":{"price":25.4,"time":1528488121130}},"QADA":{"open":{"price":53.65,"time":1528723800706},"close":{"price":53.5,"time":1528747200322}},"TGT":{"open":{"price":78.22,"time":1528723862699},"close":{"price":79.06,"time":1528747245277}},"KIM-I":{"open":{"price":24.95,"time":1528464600558},"close":{"price":25.12,"time":1528747381941}},"MTCH":{"open":{"price":43.54,"time":1528723800311},"close":{"price":42.08,"time":1528747200250}},"BRSS":{"open":{"price":32.15,"time":1528723800056},"close":{"price":33.3,"time":1528747325047}},"ZROZ":{"open":{"price":111.32,"time":1528723800078},"close":{"price":111.46,"time":1528747200319}},"LMB":{"open":{"price":11.14,"time":1528723800620},"close":{"price":11.08,"time":1528747200476}},"WYY":{"open":{"price":0.5299,"time":1528723800011},"close":{"price":0.531,"time":1528747200033}},"APY":{"open":{"price":41.5,"time":1528723844011},"close":{"price":42.08,"time":1528747387709}},"XPH":{"open":{"price":43.78,"time":1528723800107},"close":{"price":43.93,"time":1528747200279}},"BTX":{"open":{"price":2.3,"time":1528723800017},"close":{"price":2.29,"time":1528747200071}},"TANNL":{"open":{"price":23.67,"time":1528723800530},"close":{"price":23.69,"time":1528747200486}},"GPT-A":{"open":{"price":25.73,"time":1528723800451},"close":{"price":25.74,"time":1528747325424}},"XEL":{"open":{"price":42.8,"time":1528723800022},"close":{"price":42.13,"time":1528747200398}},"UGE":{"open":{"price":42.74,"time":1528723800102},"close":{"price":42.793,"time":1528747200153}},"KODK":{"open":{"price":5.1,"time":1528723800502},"close":{"price":5.2,"time":1528747324523}},"SMI":{"open":{"price":6.73,"time":1528723919656},"close":{"price":6.77,"time":1528747492422}},"FG":{"open":{"price":8.65,"time":1528723800254},"close":{"price":8.67,"time":1528747215797}},"PLSE":{"open":{"price":18.13,"time":1528723800034},"close":{"price":17.46,"time":1528747200329}},"VIRC":{"open":{"price":4.5,"time":1528723800709},"close":{"price":4.55,"time":1528747200311}},"NUW":{"open":{"price":15.66,"time":1528723809667},"close":{"price":15.66,"time":1528747357294}},"RBBN":{"open":{"price":6.15,"time":1528723800212},"close":{"price":6.33,"time":1528747200489}},"CLNS-B":{"open":{"price":25.23,"time":1528291800303},"close":{"price":25.24,"time":1528747381936}},"LMHA":{"open":{"price":26.71,"time":1528723800509},"close":{"price":26.69,"time":1528747321382}},"SPOT":{"open":{"price":171.5,"time":1528723800974},"close":{"price":172.37,"time":1528747207481}},"NEAR":{"open":{"price":50.09,"time":1528723800000},"close":{"price":50.105,"time":1528747200000}},"GEF.B":{"open":{"price":60.25,"time":1528723800251},"close":{"price":60.25,"time":1528747324334}},"HDB":{"open":{"price":103.1,"time":1528723800307},"close":{"price":103.65,"time":1528747320911}},"WIX":{"open":{"price":98.9,"time":1528723800305},"close":{"price":98.2,"time":1528747200272}},"RCMT":{"open":{"price":5.15,"time":1528723800643},"close":{"price":5.08,"time":1528747200184}},"ONTL":{"open":{"price":26.83,"time":1528723800070},"close":{"price":26.92,"time":1528747200182}},"GRX-A":{"open":{"price":25.53,"time":1528464600355},"close":{"price":25.53,"time":1528747321861}},"GENY":{"open":{"price":37.99,"time":1528724812021},"close":{"price":38.38,"time":1528747200266}},"MSA":{"open":{"price":94.96,"time":1528723800553},"close":{"price":94.44,"time":1528747321394}},"DEMG":{"open":{"price":27.22,"time":1528469789571},"close":{"price":27.29,"time":1528747200148}},"CCIH":{"open":{"price":1.29,"time":1528723800579},"close":{"price":1.29,"time":1528747200253}},"LEN":{"open":{"price":54,"time":1528723809724},"close":{"price":53.7,"time":1528747354175}},"EXPR":{"open":{"price":10.49,"time":1528723800455},"close":{"price":10.59,"time":1528747294643}},"AC":{"open":{"price":38.3,"time":1528723801005},"close":{"price":38.1,"time":1528747320710}},"DSX-B":{"open":{"price":24.88,"time":1528723800415},"close":{"price":24.88,"time":1528747381938}},"PCG":{"open":{"price":38.55,"time":1528723808692},"close":{"price":39.76,"time":1528747283374}},"VYMI":{"open":{"price":65.24,"time":1528723800464},"close":{"price":65.52,"time":1528747200253}},"SPI":{"open":{"price":0.36,"time":1528723800197},"close":{"price":0.353,"time":1528747200251}},"EMN":{"open":{"price":109.21,"time":1528723800156},"close":{"price":109.4,"time":1528747413612}},"IBP":{"open":{"price":64.75,"time":1528723800452},"close":{"price":64.3,"time":1528747324405}},"SMPLW":{"open":{"price":3.5,"time":1528727838681},"close":{"price":3.39,"time":1528747200242}},"COF-P":{"open":{"price":25.43,"time":1528723800203},"close":{"price":25.48,"time":1528747323273}},"GS-J":{"open":{"price":26.36,"time":1528723800356},"close":{"price":26.39,"time":1528747321127}},"NCI":{"open":{"price":24.62,"time":1528723800601},"close":{"price":24.57,"time":1528747321427}},"WBAL":{"open":{"price":24.52,"time":1528723800171},"close":{"price":24.445,"time":1528747200173}},"WING":{"open":{"price":54.45,"time":1528723800719},"close":{"price":52.55,"time":1528747200417}},"SAUC":{"open":{"price":1.23,"time":1528723800682},"close":{"price":1.22,"time":1528747200429}},"CHH":{"open":{"price":81.3,"time":1528723800054},"close":{"price":81.6,"time":1528747324137}},"VSS":{"open":{"price":122.19,"time":1528723800103},"close":{"price":122.19,"time":1528747200396}},"LIT":{"open":{"price":34.3,"time":1528723800079},"close":{"price":34.37,"time":1528747200451}},"BRN":{"open":{"price":1.7,"time":1528723800021},"close":{"price":1.65,"time":1528747200041}},"NRE":{"open":{"price":14.22,"time":1528723800452},"close":{"price":14.22,"time":1528747323298}},"FSFG":{"open":{"price":70,"time":1528723800738},"close":{"price":70.02,"time":1528747200218}},"EMCF":{"open":{"price":34.25,"time":1528723800319},"close":{"price":33.78,"time":1528747200399}},"FLAU":{"open":{"price":26.33,"time":1528291800112},"close":{"price":26.027,"time":1528747200226}},"KONE":{"open":{"price":7.72,"time":1528723800485},"close":{"price":7.81,"time":1528747200340}},"SPGI":{"open":{"price":206.66,"time":1528723809770},"close":{"price":207.42,"time":1528747409216}},"PRI":{"open":{"price":102.55,"time":1528723800703},"close":{"price":101.65,"time":1528747321879}},"KCAP":{"open":{"price":3.2,"time":1528723800485},"close":{"price":3.2,"time":1528747200347}},"RNR":{"open":{"price":127.71,"time":1528723809762},"close":{"price":126.52,"time":1528747321885}},"TOLZ":{"open":{"price":41.44,"time":1528464600092},"close":{"price":41.825,"time":1528747200191}},"IVZ":{"open":{"price":28,"time":1528723800263},"close":{"price":27.93,"time":1528747292230}},"CLW":{"open":{"price":23.75,"time":1528723800205},"close":{"price":24.9,"time":1528747321125}},"RGI":{"open":{"price":121.21,"time":1528723800097},"close":{"price":121.286,"time":1528747200246}},"DJD":{"open":{"price":34.78,"time":1528723800140},"close":{"price":34.593,"time":1528747200182}},"LQDH":{"open":{"price":96.21,"time":1528723800098},"close":{"price":96.11,"time":1528747200198}},"SFBS":{"open":{"price":44.63,"time":1528723800472},"close":{"price":44.02,"time":1528747200201}},"VCR":{"open":{"price":172.45,"time":1528723800124},"close":{"price":173.05,"time":1528747200419}},"JW.A":{"open":{"price":68.5,"time":1528723800505},"close":{"price":68.9,"time":1528747322411}},"RXN":{"open":{"price":30.57,"time":1528723800605},"close":{"price":30.26,"time":1528747323110}},"SOYB":{"open":{"price":17.97,"time":1528723800098},"close":{"price":17.72,"time":1528747200244}},"OSB":{"open":{"price":44.42,"time":1528723800752},"close":{"price":43.59,"time":1528747322512}},"RGCO":{"open":{"price":27.75,"time":1528723800351},"close":{"price":28.15,"time":1528747200258}},"HCA":{"open":{"price":105.5,"time":1528723809334},"close":{"price":106.44,"time":1528747260008}},"NOM":{"open":{"price":13.25,"time":1528723800660},"close":{"price":13.24,"time":1528747322871}},"LRGE":{"open":{"price":31.88,"time":1528464600085},"close":{"price":31.88,"time":1528488000510}},"NMT":{"open":{"price":12.77,"time":1528119000501},"close":{"price":12.48,"time":1528747320255}},"KANG":{"open":{"price":20.57,"time":1528723800629},"close":{"price":20.55,"time":1528747200338}},"NHLD":{"open":{"price":3.4,"time":1528723800741},"close":{"price":3.31,"time":1528747200227}},"AMLP":{"open":{"price":10.44,"time":1528723800104},"close":{"price":10.63,"time":1528747200526}},"REXR-A":{"open":{"price":24.13,"time":1528723800654},"close":{"price":24.24,"time":1528747325621}},"AVEO":{"open":{"price":2.27,"time":1528723800570},"close":{"price":2.24,"time":1528747200334}},"WTID":{"open":{"price":9.99,"time":1528723800122},"close":{"price":9.567,"time":1528747200210}},"SGEN":{"open":{"price":66.94,"time":1528723800687},"close":{"price":66.74,"time":1528747200230}},"CCI":{"open":{"price":102.96,"time":1528723809362},"close":{"price":103.33,"time":1528747345886}},"DTY":{"open":{"price":26.73,"time":1528723800416},"close":{"price":26.57,"time":1528747320980}},"CEW":{"open":{"price":18.94,"time":1528723800118},"close":{"price":18.91,"time":1528747200216}},"SPLV":{"open":{"price":47.28,"time":1528723800130},"close":{"price":47.12,"time":1528747200382}},"APH":{"open":{"price":90.97,"time":1528723809077},"close":{"price":90.72,"time":1528747328206}},"TBB":{"open":{"price":25.5,"time":1528723800755},"close":{"price":25.4,"time":1528747322454}},"FAM":{"open":{"price":10.3,"time":1528723800153},"close":{"price":10.28,"time":1528747320054}},"RH":{"open":{"price":116,"time":1528723889866},"close":{"price":118.73,"time":1528747605123}},"RFIL":{"open":{"price":8.15,"time":1528723800354},"close":{"price":8.35,"time":1528747200259}},"TOO-B":{"open":{"price":23.68,"time":1528723800852},"close":{"price":23.79,"time":1528747325686}},"NK":{"open":{"price":3.64,"time":1528723800670},"close":{"price":3.52,"time":1528747200367}},"OVLC":{"open":{"price":30.35,"time":1527773615469},"close":{"price":31.006,"time":1528747200141}},"AMBA":{"open":{"price":42.47,"time":1528723800427},"close":{"price":43.39,"time":1528747200362}},"ELY":{"open":{"price":19.93,"time":1528723809234},"close":{"price":20.06,"time":1528747243600}},"WRLSU":{"open":{"price":10.55,"time":1528730399196},"close":{"price":10.55,"time":1528747200339}},"BWX":{"open":{"price":27.98,"time":1528723800101},"close":{"price":27.95,"time":1528747200311}},"IIIN":{"open":{"price":32.7,"time":1528723800464},"close":{"price":32.78,"time":1528747200426}},"ACWF":{"open":{"price":31.71,"time":1528723800098},"close":{"price":31.76,"time":1528747200283}},"GG":{"open":{"price":14.11,"time":1528723800356},"close":{"price":14.22,"time":1528747254551}},"HMLP":{"open":{"price":17.7,"time":1528723800351},"close":{"price":17.75,"time":1528747335822}},"PLLL":{"open":{"price":16,"time":1528723800478},"close":{"price":15,"time":1528747200269}},"HELE":{"open":{"price":96.8,"time":1528723800277},"close":{"price":98.05,"time":1528747200387}},"OSK":{"open":{"price":75.42,"time":1528723809519},"close":{"price":75.47,"time":1528747323426}},"RNG":{"open":{"price":75,"time":1528723800703},"close":{"price":74.75,"time":1528747321473}},"IDOG":{"open":{"price":28.15,"time":1528723800121},"close":{"price":28.23,"time":1528747200274}},"PVTL":{"open":{"price":21.47,"time":1528723959236},"close":{"price":20.94,"time":1528747364845}},"USTB":{"open":{"price":49.51,"time":1528723800134},"close":{"price":49.508,"time":1528747200142}},"PKG":{"open":{"price":122.78,"time":1528723800558},"close":{"price":123.78,"time":1528747323097}},"BZF":{"open":{"price":16.54,"time":1528723800134},"close":{"price":16.653,"time":1528747200195}},"PSA-W":{"open":{"price":24.68,"time":1528378200704},"close":{"price":24.78,"time":1528747321515}},"SHEN":{"open":{"price":32.05,"time":1528723800443},"close":{"price":32.25,"time":1528747200470}},"IFON":{"open":{"price":3.9,"time":1528723800470},"close":{"price":3.74,"time":1528747200367}},"XLK":{"open":{"price":71.72,"time":1528723800125},"close":{"price":71.76,"time":1528747200516}},"BDCL":{"open":{"price":15.76,"time":1528723800079},"close":{"price":15.71,"time":1528747200288}},"IFN":{"open":{"price":24.86,"time":1528723809143},"close":{"price":24.77,"time":1528747304114}},"USAK":{"open":{"price":23.41,"time":1528723800468},"close":{"price":23.77,"time":1528747200461}},"YYY":{"open":{"price":18.45,"time":1528723800121},"close":{"price":18.45,"time":1528747200312}},"RJI":{"open":{"price":5.69,"time":1528723800144},"close":{"price":5.71,"time":1528747200228}},"BOFI":{"open":{"price":44.49,"time":1528723800497},"close":{"price":44.13,"time":1528747200475}},"RHT":{"open":{"price":171,"time":1528723800758},"close":{"price":170.23,"time":1528747321282}},"ECYT":{"open":{"price":13.75,"time":1528723800708},"close":{"price":14.22,"time":1528747200408}},"MTSL":{"open":{"price":1.42,"time":1528724358213},"close":{"price":1.42,"time":1528747200453}},"CRK":{"open":{"price":10.4,"time":1528723800206},"close":{"price":10.68,"time":1528747322157}},"IQV":{"open":{"price":104.53,"time":1528723800454},"close":{"price":104.17,"time":1528747259056}},"FAAR":{"open":{"price":29.39,"time":1528745537737},"close":{"price":29.39,"time":1528747200165}},"FLIR":{"open":{"price":55.15,"time":1528723800319},"close":{"price":54.84,"time":1528747200436}},"COR":{"open":{"price":107.6,"time":1528723800205},"close":{"price":107,"time":1528747322155}},"MTOR":{"open":{"price":21.74,"time":1528723800702},"close":{"price":21.84,"time":1528747323714}},"CULP":{"open":{"price":31.65,"time":1528723800252},"close":{"price":31.55,"time":1528747321159}},"NBY":{"open":{"price":3.05,"time":1528723800012},"close":{"price":2.7,"time":1528747200036}},"TCBI":{"open":{"price":102.35,"time":1528723800257},"close":{"price":100.9,"time":1528747200353}},"JJEB":{"open":{"price":51.92,"time":1528119000092},"close":{"price":51.778,"time":1528747200139}},"TEI":{"open":{"price":10.41,"time":1528723800755},"close":{"price":10.39,"time":1528747322455}},"FTS":{"open":{"price":31.45,"time":1528723809294},"close":{"price":31.23,"time":1528747253304}},"QCOM":{"open":{"price":60.17,"time":1528723800550},"close":{"price":59.93,"time":1528747200407}},"NTN":{"open":{"price":4.3,"time":1528724189231},"close":{"price":4.2,"time":1528747200029}},"QED":{"open":{"price":21.34,"time":1528211229205},"close":{"price":21.36,"time":1528747200169}},"ARRY":{"open":{"price":18.09,"time":1528723800724},"close":{"price":17.83,"time":1528747200350}},"CMCL":{"open":{"price":8.8,"time":1528723800017},"close":{"price":9.04,"time":1528747200041}},"CUMB":{"open":{"price":24.9,"time":1528383575394},"close":{"price":24.96,"time":1528747200176}},"MNDO":{"open":{"price":2.19,"time":1528723800713},"close":{"price":2.2,"time":1528747200389}},"NWPX":{"open":{"price":21.31,"time":1528723800465},"close":{"price":21.36,"time":1528747200231}},"KEM":{"open":{"price":22.8,"time":1528723809515},"close":{"price":24.04,"time":1528747321350}},"SOXL":{"open":{"price":175.61,"time":1528723800103},"close":{"price":175.47,"time":1528747200511}},"HMTV":{"open":{"price":12.5,"time":1528723800585},"close":{"price":12.5,"time":1528747200332}},"CARO":{"open":{"price":42.66,"time":1528723800701},"close":{"price":41.95,"time":1528747200167}},"KEQU":{"open":{"price":33.95,"time":1528723800625},"close":{"price":33.7,"time":1528747200453}},"QTRX":{"open":{"price":17,"time":1528723800390},"close":{"price":16.79,"time":1528747200475}},"NYCB-U":{"open":{"price":49.5,"time":1527687000653},"close":{"price":49.26,"time":1528747381434}},"ROK":{"open":{"price":178.13,"time":1528723800607},"close":{"price":178.45,"time":1528747323107}},"HTGX":{"open":{"price":25.2,"time":1528205400454},"close":{"price":25.3,"time":1528488121172}},"HCAC+":{"open":{"price":1.14,"time":1528726889518},"close":{"price":1.11,"time":1528747200032}},"DALT":{"open":{"price":10.23,"time":1528723800004},"close":{"price":10.25,"time":1528747200000}},"TNP-E":{"open":{"price":25.28,"time":1528464609924},"close":{"price":25.4,"time":1528747321763}},"FIVA":{"open":{"price":23.69,"time":1528723800100},"close":{"price":23.865,"time":1528747200294}},"RLH":{"open":{"price":11.7,"time":1528723800760},"close":{"price":11.75,"time":1528747321619}},"SDOG":{"open":{"price":45.84,"time":1528723800113},"close":{"price":46.04,"time":1528747200388}},"NAV":{"open":{"price":38.5,"time":1528723800702},"close":{"price":39.58,"time":1528747323782}},"REFA":{"open":{"price":27.74,"time":1528723800004},"close":{"price":27.93,"time":1528747200000}},"ACCO":{"open":{"price":13.5,"time":1528723801001},"close":{"price":13.55,"time":1528747323045}},"FSZ":{"open":{"price":53.01,"time":1528723800762},"close":{"price":53.08,"time":1528747200318}},"CFX":{"open":{"price":31.61,"time":1528723800104},"close":{"price":32.16,"time":1528747434494}},"SF-A":{"open":{"price":25.89,"time":1528723809882},"close":{"price":25.83,"time":1528749900035}},"IBND":{"open":{"price":34.02,"time":1528723800138},"close":{"price":33.96,"time":1528747200239}},"HPF":{"open":{"price":21.06,"time":1528723809620},"close":{"price":20.91,"time":1528747321196}},"EWA":{"open":{"price":22.92,"time":1528723800070},"close":{"price":23.01,"time":1528747200354}},"XT":{"open":{"price":37.68,"time":1528723800393},"close":{"price":37.75,"time":1528747200179}},"CCNI":{"open":{"price":5.65,"time":1528723800518},"close":{"price":5.55,"time":1528747200449}},"EGI":{"open":{"price":0.43,"time":1528723800027},"close":{"price":0.4236,"time":1528747200040}},"ODT":{"open":{"price":28,"time":1528723800053},"close":{"price":27.6,"time":1528747200482}},"JCTCF":{"open":{"price":8,"time":1528723800725},"close":{"price":8,"time":1528747200298}},"VREX":{"open":{"price":37.16,"time":1528723800308},"close":{"price":37.03,"time":1528747200369}},"FNBG":{"open":{"price":39.03,"time":1528723800702},"close":{"price":38.1,"time":1528747200370}},"ENTR":{"open":{"price":17.81,"time":1528723800088},"close":{"price":17.965,"time":1528747200180}},"BIF":{"open":{"price":10.69,"time":1528723800066},"close":{"price":10.72,"time":1528747320749}},"UTES":{"open":{"price":31.8,"time":1528723800106},"close":{"price":31.168,"time":1528747200142}},"FUND":{"open":{"price":8.07,"time":1528723800577},"close":{"price":8.09,"time":1528747200162}},"PRK":{"open":{"price":118.03,"time":1528723800017},"close":{"price":116.38,"time":1528747200038}},"MLNX":{"open":{"price":85.65,"time":1528723800195},"close":{"price":85.15,"time":1528747200211}},"HLI":{"open":{"price":50.4,"time":1528723800402},"close":{"price":50.14,"time":1528747321381}},"QSR":{"open":{"price":59.38,"time":1528723800555},"close":{"price":59.13,"time":1528747280928}},"BLMT":{"open":{"price":33.5,"time":1528723800666},"close":{"price":33.35,"time":1528747200335}},"WBS":{"open":{"price":67.56,"time":1528723800905},"close":{"price":66.55,"time":1528747322541}},"AMH-D":{"open":{"price":25.95,"time":1528723800101},"close":{"price":25.78,"time":1528747381940}},"GHM":{"open":{"price":25.67,"time":1528723800253},"close":{"price":25.63,"time":1528747324338}},"EFII":{"open":{"price":34.71,"time":1528723800700},"close":{"price":35.05,"time":1528747200420}},"SHO-F":{"open":{"price":24.08,"time":1528119000803},"close":{"price":24.62,"time":1528747381943}},"BCM":{"open":{"price":30.75,"time":1528485610987},"close":{"price":30.656,"time":1528747200177}},"TLGT":{"open":{"price":3.15,"time":1528723800768},"close":{"price":3.22,"time":1528747200281}},"JRSH":{"open":{"price":7.6,"time":1528723800719},"close":{"price":8.05,"time":1528747200180}},"IPHS":{"open":{"price":49.05,"time":1528723800224},"close":{"price":49.1,"time":1528747200171}},"HBIO":{"open":{"price":5.25,"time":1528723800428},"close":{"price":5.25,"time":1528747200314}},"AGMH":{"open":{"price":10.22,"time":1528723800393},"close":{"price":10.26,"time":1528747200285}},"AEUA":{"open":{"price":33.41,"time":1528291846309},"close":{"price":32.89,"time":1528315325728}},"PXMG":{"open":{"price":50.62,"time":1528723800139},"close":{"price":50.63,"time":1528747200259}},"OLEM":{"open":{"price":19.76,"time":1528723800111},"close":{"price":20.033,"time":1528747200161}},"PRAH":{"open":{"price":88.43,"time":1528723800639},"close":{"price":88.41,"time":1528747200321}},"LPCN":{"open":{"price":1.28,"time":1528723800267},"close":{"price":1.32,"time":1528747200452}},"HYS":{"open":{"price":100.04,"time":1528723800130},"close":{"price":100.07,"time":1528747200331}},"CLNC":{"open":{"price":18.81,"time":1528723800053},"close":{"price":19.24,"time":1528747323204}},"FXN":{"open":{"price":16.69,"time":1528723800125},"close":{"price":16.87,"time":1528747200292}},"UCON":{"open":{"price":25.05,"time":1528298184100},"close":{"price":25.03,"time":1528747200119}},"IPAY":{"open":{"price":39.66,"time":1528723800083},"close":{"price":39.4,"time":1528747200303}},"IDHD":{"open":{"price":28.76,"time":1528723800004},"close":{"price":28.76,"time":1528747200000}},"MCF":{"open":{"price":4.21,"time":1528723800015},"close":{"price":4.42,"time":1528747200043}},"DLTH":{"open":{"price":18.07,"time":1528723800420},"close":{"price":18.4,"time":1528747200360}},"SLCA":{"open":{"price":29.49,"time":1528723800657},"close":{"price":29.03,"time":1528747321909}},"VGZ":{"open":{"price":0.68,"time":1528723800019},"close":{"price":0.67,"time":1528747200040}},"SQM":{"open":{"price":51.56,"time":1528723800804},"close":{"price":51.48,"time":1528747325648}},"IGC":{"open":{"price":0.589,"time":1528723800018},"close":{"price":0.57,"time":1528747200055}},"NKTR":{"open":{"price":52.84,"time":1528723800370},"close":{"price":53.02,"time":1528747200203}},"BRACR":{"open":{"price":0.4332,"time":1528464600435},"close":{"price":0.33,"time":1528488000503}},"MOR":{"open":{"price":27.7,"time":1528723801586},"close":{"price":27.8,"time":1528747200244}},"GOLD":{"open":{"price":78.09,"time":1528723800514},"close":{"price":78.6,"time":1528747200354}},"CARV":{"open":{"price":5.15,"time":1528723800308},"close":{"price":5,"time":1528747200374}},"AFT":{"open":{"price":16.68,"time":1528723800058},"close":{"price":16.66,"time":1528747320868}},"DMRS":{"open":{"price":59.67,"time":1528723800140},"close":{"price":58.283,"time":1528747200205}},"SQNS":{"open":{"price":1.9,"time":1528723800802},"close":{"price":2,"time":1528747321296}},"APAM":{"open":{"price":33.25,"time":1528723801019},"close":{"price":33.25,"time":1528747321020}},"PHI":{"open":{"price":24.75,"time":1528723800706},"close":{"price":24.88,"time":1528747321527}},"GUT-C":{"open":{"price":25.17,"time":1527600600356},"close":{"price":25.09,"time":1528228920455}},"GBNK":{"open":{"price":34.55,"time":1528723800336},"close":{"price":33.8,"time":1528747200002}},"HCAPZ":{"open":{"price":25.3,"time":1528464600602},"close":{"price":25.3,"time":1528488000475}},"DSL":{"open":{"price":20.35,"time":1528723800262},"close":{"price":20.23,"time":1528747325198}},"CEPU":{"open":{"price":15.24,"time":1528723800151},"close":{"price":14.91,"time":1528747531032}},"GFY":{"open":{"price":17.08,"time":1527859800251},"close":{"price":16.85,"time":1528747381933}},"HBM":{"open":{"price":6.7,"time":1528723800304},"close":{"price":6.6,"time":1528747323354}},"MLPA":{"open":{"price":9.39,"time":1528723800131},"close":{"price":9.58,"time":1528747200377}},"AHH":{"open":{"price":14.55,"time":1528723801024},"close":{"price":14.64,"time":1528747211287}},"INSY":{"open":{"price":6.87,"time":1528723800495},"close":{"price":6.96,"time":1528747200185}},"LEU":{"open":{"price":3.59,"time":1528723800020},"close":{"price":3.58,"time":1528747200029}},"VONG":{"open":{"price":150.65,"time":1528723800692},"close":{"price":150.9,"time":1528747200174}},"TKC":{"open":{"price":6.6,"time":1528723934521},"close":{"price":6.58,"time":1528747323556}},"SAL":{"open":{"price":44.5,"time":1528723800530},"close":{"price":44.5,"time":1528747200258}},"TCON":{"open":{"price":2.65,"time":1528723800619},"close":{"price":2.6,"time":1528747200164}},"CG":{"open":{"price":22.8,"time":1528723800619},"close":{"price":22.7,"time":1528747200284}},"BOX":{"open":{"price":25.93,"time":1528723800053},"close":{"price":25.92,"time":1528747313522}},"PFFD":{"open":{"price":24.35,"time":1528723800004},"close":{"price":24.36,"time":1528747200000}},"VHI":{"open":{"price":5.63,"time":1528723873887},"close":{"price":5.66,"time":1528747212200}},"DBKO":{"open":{"price":31.35,"time":1528378200078},"close":{"price":31.339,"time":1528747200156}},"AGNCB":{"open":{"price":26.14,"time":1528723800659},"close":{"price":26.26,"time":1528747200185}},"GS-A":{"open":{"price":22.79,"time":1528723800354},"close":{"price":22.81,"time":1528747321306}},"DY":{"open":{"price":95.52,"time":1528723809275},"close":{"price":96.76,"time":1528747321195}},"MFV":{"open":{"price":5.69,"time":1528378200300},"close":{"price":5.69,"time":1528747322208}},"STON":{"open":{"price":6.07,"time":1528723800803},"close":{"price":6.12,"time":1528747325653}},"JMF":{"open":{"price":10.86,"time":1528723800452},"close":{"price":11.17,"time":1528747321202}},"FXU":{"open":{"price":25.11,"time":1528723800102},"close":{"price":24.97,"time":1528747200276}},"TXT":{"open":{"price":69.23,"time":1528723800754},"close":{"price":68.9,"time":1528747266895}},"WFHY":{"open":{"price":49.32,"time":1528723800000},"close":{"price":49.426,"time":1528747200000}},"SYNH":{"open":{"price":42.65,"time":1528723800606},"close":{"price":43.2,"time":1528747200184}},"AKAO":{"open":{"price":11.98,"time":1528723800306},"close":{"price":12.05,"time":1528747200365}},"AABA":{"open":{"price":80.7,"time":1528723800637},"close":{"price":80.69,"time":1528747200450}},"MFM":{"open":{"price":6.66,"time":1528723800301},"close":{"price":6.7,"time":1528747472689}},"VWOB":{"open":{"price":75.4,"time":1528723800644},"close":{"price":75.41,"time":1528747200309}},"EQC":{"open":{"price":31.1,"time":1528723800302},"close":{"price":30.95,"time":1528747323490}},"PFXF":{"open":{"price":19.42,"time":1528723800097},"close":{"price":19.35,"time":1528747200357}},"HAFC":{"open":{"price":30.8,"time":1528723800731},"close":{"price":30.15,"time":1528747200181}},"SPLP":{"open":{"price":17.05,"time":1528723800705},"close":{"price":16.975,"time":1528747384028}},"DIT":{"open":{"price":83.45,"time":1528723800025},"close":{"price":83.45,"time":1528488000030}},"EOG":{"open":{"price":117.96,"time":1528723800259},"close":{"price":118.01,"time":1528747349770}},"ALX":{"open":{"price":385.42,"time":1528464601005},"close":{"price":382.43,"time":1528747321020}},"UPL":{"open":{"price":1.93,"time":1528723800699},"close":{"price":2.03,"time":1528747200282}},"ETSY":{"open":{"price":33.31,"time":1528723800358},"close":{"price":32.05,"time":1528747200169}},"VIVO":{"open":{"price":15.5,"time":1528723800663},"close":{"price":15.55,"time":1528747200393}},"EDC":{"open":{"price":110,"time":1528723800097},"close":{"price":109.51,"time":1528747200398}},"POLA":{"open":{"price":6.14,"time":1528723800321},"close":{"price":6.26,"time":1528747200224}},"CVR":{"open":{"price":31.84,"time":1528723800027},"close":{"price":32.1,"time":1528747200040}},"CRH":{"open":{"price":38.12,"time":1528723800103},"close":{"price":38.32,"time":1528747323074}},"GMTA":{"open":{"price":26.4,"time":1528723809488},"close":{"price":26.25,"time":1528747321272}},"PRGO":{"open":{"price":73.22,"time":1528723800663},"close":{"price":73.48,"time":1528747321485}},"LTN=":{"close":{"price":10.28,"time":1528749900011}},"STI+A":{"close":{"price":34.72,"time":1528228981295}},"HYDW":{"close":{"price":48.869,"time":1528747200141}},"RXN-A":{"close":{"price":64.23,"time":1528488181800}},"TPGH+":{"close":{"price":1.65,"time":1528747321934}},"TPGH":{"close":{"price":9.89,"time":1528747321932}},"SBNA":{"close":{"price":24.8,"time":1528747325699}},"MFO":{"close":{"price":26.1,"time":1528231500023}},"HK+":{"close":{"price":0.55,"time":1528747325385}},"UCIB":{"close":{"price":16.075,"time":1528747200146}},"SLDA":{"close":{"price":25.7,"time":1528490700048}},"NBR-A":{"close":{"price":50.14,"time":1528747381434}},"NM-H":{"close":{"price":11.8,"time":1528488121256}},"TCCB":{"close":{"price":25.1,"time":1528747381932}},"MLPB":{"close":{"price":23.927,"time":1528747200132}},"SBM":{"close":{"price":17.012,"time":1528747200139}},"DD-A":{"close":{"price":85.5,"time":1528401781038}},"CCI-A":{"close":{"price":1044.11,"time":1528228897207}},"HL-B":{"close":{"price":54,"time":1528401722441}},"USB-A":{"close":{"price":933,"time":1528488121748}},"KEN":{"close":{"price":16.2,"time":1528747381651}},"LGC=":{"close":{"price":9.98,"time":1528315321233}},"NAV-D":{"close":{"price":21.8,"time":1527885900011}},"MOG.B":{"close":{"price":83.23,"time":1527883381673}},"LTN":{"close":{"price":9.66,"time":1528142522316}},"DYNC":{"close":{"price":97.71,"time":1528747392634}},"KODK+A":{"close":{"price":0.066,"time":1528404300036}},"STZ.B":{"close":{"price":227.5,"time":1528315381861}},"CUBI-D":{"close":{"price":25.93,"time":1528401721291}},"SRC#":{"close":{"price":8,"time":1527796926419}},"QVM":{"close":{"price":29.129,"time":1528747200148}},"VLY+":{"close":{"price":0.1,"time":1528490700021}},"AGM.A":{"close":{"price":84.28,"time":1528747447605}},"SPXN":{"close":{"price":57.072,"time":1528747200009}},"JMPB":{"close":{"price":25.73,"time":1528747320180}},"NMK-C":{"close":{"price":98,"time":1527281100025}},"LNC+":{"close":{"price":66.4,"time":1528747325580}},"BOM":{"close":{"price":7.75,"time":1528747200109}},"CIC=":{"close":{"price":10.15,"time":1528747359532}},"GIG^":{"close":{"price":0.408,"time":1528747325377}},"GIG=":{"close":{"price":10.51,"time":1528315322338}},"GDL-C":{"close":{"price":52.35,"time":1528747321861}},"RMPL-":{"close":{"price":25.14,"time":1528488121404}},"RWGE=":{"close":{"price":10,"time":1528747325530}},"ALV#":{"close":{"price":118.32,"time":1528747323170}},"RBIN":{"close":{"price":26.39,"time":1528747200154}},"FG+":{"close":{"price":1.15,"time":1528747320950}},"PPTB":{"close":{"price":24.945,"time":1528747200140}},"JW.B":{"close":{"price":68.75,"time":1528401721344}},"LHC":{"close":{"price":9.7,"time":1527624123746}},"EPR-E":{"close":{"price":34.6,"time":1528747323381}},"IPOA+":{"close":{"price":1.72,"time":1528747321865}},"STI+B":{"close":{"price":26.25,"time":1528315381953}},"TPVY":{"close":{"price":25.32,"time":1528747381932}},"DS-C":{"close":{"price":25,"time":1528488120992}},"MMIT":{"close":{"price":24.755,"time":1528747200141}},"AGM-C":{"close":{"price":26.5,"time":1528401720849}},"GRP=":{"close":{"price":40.69,"time":1528747323448}},"BDCZ":{"close":{"price":20.41,"time":1528747200122}},"DD-B":{"close":{"price":102.06,"time":1528228981288}},"OMAD":{"close":{"price":9.65,"time":1528401722454}},"OMAD+":{"close":{"price":0.97,"time":1528315321353}},"CCZ":{"close":{"price":57,"time":1528747321126}},"FLGR":{"close":{"price":24.961,"time":1528747200208}},"EP-C":{"close":{"price":47.76,"time":1528142522313}},"LXP-C":{"close":{"price":48.96,"time":1528488121502}},"TPGE+":{"close":{"price":2.4,"time":1528747321932}},"CUBS":{"close":{"price":25.08,"time":1528315322273}},"GIG+":{"close":{"price":0.472,"time":1528401721378}},"CIC":{"close":{"price":9.76,"time":1528315322096}},"CIC+":{"close":{"price":1.35,"time":1528747325181}},"HIG+":{"close":{"price":48.23,"time":1528488181663}},"UBG":{"close":{"price":32.945,"time":1528747200136}},"JMIN":{"close":{"price":25.864,"time":1528747200158}},"RWGE+":{"close":{"price":1.19,"time":1528488122563}},"GMFL":{"close":{"price":28.123,"time":1528747200202}},"BIO.B":{"close":{"price":296.2,"time":1528488181164}},"VAM":{"close":{"price":14.58,"time":1528401720833}},"JJTB":{"close":{"price":52.125,"time":1528747200154}},"RWGE":{"close":{"price":9.74,"time":1528747325622}},"TPGE=":{"close":{"price":11.61,"time":1528747321932}},"LHC=":{"close":{"price":9.93,"time":1528747323360}},"MTB+":{"close":{"price":103.59,"time":1528315381861}},"ADZ":{"close":{"price":26.575,"time":1528747200117}},"WFE-A":{"close":{"price":26.48,"time":1528747320536}},"RSO-C":{"close":{"price":25.96,"time":1527192121721}},"KSU-":{"close":{"price":25.85,"time":1527885900020}},"EQWM":{"close":{"price":49.702,"time":1528747200163}},"CMA+":{"close":{"price":66.66,"time":1528142581349}},"GYB":{"close":{"price":22.7,"time":1528747321310}},"COF+":{"close":{"price":55.02,"time":1528401722232}},"UAG":{"close":{"price":17.83,"time":1528747200136}},"SAB":{"close":{"price":26.03,"time":1528488121477}},"DDP":{"close":{"price":45.75,"time":1528747200108}},"GJP":{"close":{"price":22.8,"time":1528488181165}},"MLPS":{"close":{"price":11.784,"time":1528747200008}},"HCOR":{"close":{"price":48.845,"time":1528747200175}},"DIVC":{"close":{"price":37.494,"time":1528747200153}},"AMUB":{"close":{"price":17.224,"time":1528747200101}},"GJR":{"close":{"price":22.6,"time":1528747381936}},"TY-":{"close":{"price":50.06,"time":1528404300041}},"AJXA":{"close":{"price":25.23,"time":1528747325100}},"RODI":{"close":{"price":77.005,"time":1528747200142}},"WSO.B":{"close":{"price":188.75,"time":1528490700057}},"PPMC":{"close":{"price":27.181,"time":1528747200152}},"PPEM":{"close":{"price":22.87,"time":1528747200145}},"MOSC=":{"close":{"price":10,"time":1528747325432}},"MOSC":{"close":{"price":9.71,"time":1528747325432}},"LGC":{"close":{"price":9.67,"time":1528747323429}},"BBDO":{"close":{"price":6.8,"time":1528490700001}},"MTB-C":{"close":{"price":1010,"time":1527796981446}},"JPED":{"close":{"price":26.063,"time":1528747200158}},"MTL-":{"close":{"price":1.01,"time":1528749900016}},"TPGH=":{"close":{"price":10.78,"time":1528747354466}},"BHR-B":{"close":{"price":20.38,"time":1528749900001}},"GTN.A":{"close":{"price":10.05,"time":1528747321293}},"RBUS":{"close":{"price":26.412,"time":1528747200139}},"ANH-B":{"close":{"price":25.9,"time":1528142520154}},"MOSC+":{"close":{"price":1.16,"time":1528401721505}},"[object
+        Object]":{"high":null,"low":null}}'
+    http_version:
+  recorded_at: Tue, 12 Jun 2018 13:30:06 GMT
+recorded_with: VCR 4.0.0

data/spec/fixtures/iex/ohlc/msft.yml ADDED

@@ -0,0 +1,67 @@
+---
+http_interactions:
+- request:
+    method: get
+    uri: https://api.iextrading.com/1.0/stock/MSFT/ohlc
+    body:
+      encoding: US-ASCII
+      string: ''
+    headers:
+      User-Agent:
+      - Faraday v0.15.2
+      Accept-Encoding:
+      - gzip;q=1.0,deflate;q=0.6,identity;q=0.3
+      Accept:
+      - "*/*"
+  response:
+    status:
+      code: 200
+      message: OK
+    headers:
+      Server:
+      - nginx
+      Date:
+      - Tue, 12 Jun 2018 10:03:58 GMT
+      Content-Type:
+      - application/json; charset=utf-8
+      Content-Length:
+      - '119'
+      Connection:
+      - keep-alive
+      Set-Cookie:
+      - ctoken=86e9cfd994cd4ab5b843fcfcea12b6c5; Domain=.iextrading.com; Path=/; Expires=Tue,
+        12 Jun 2018 22:03:58 GMT; Secure
+      Content-Security-Policy:
+      - default-src 'self'; child-src 'none'; object-src 'none'; style-src 'self'
+        'unsafe-inline'; font-src data:; frame-src 'self'; connect-src 'self' https://auth.iextrading.com
+        https://api.iextrading.com https://api.iextrading.com wss://iextrading.com
+        wss://tops.iextrading.com wss://api.iextrading.com wss://iextrading.com; script-src
+        'self' 'unsafe-inline' 'unsafe-eval';
+      X-Content-Security-Policy:
+      - default-src 'self'; child-src 'none'; object-src 'none'; style-src 'self'
+        'unsafe-inline'; font-src data:; frame-src 'self'; connect-src 'self' https://auth.iextrading.com
+        https://api.iextrading.com https://api.iextrading.com wss://iextrading.com
+        wss://tops.iextrading.com wss://api.iextrading.com wss://iextrading.com; script-src
+        'self' 'unsafe-inline' 'unsafe-eval';
+      Frame-Options:
+      - SAMEORIGIN
+      X-Frame-Options:
+      - SAMEORIGIN
+      X-Content-Type-Options:
+      - nosniff
+      Strict-Transport-Security:
+      - max-age=15768000
+      Access-Control-Allow-Origin:
+      - "*"
+      Access-Control-Allow-Credentials:
+      - 'true'
+      Access-Control-Allow-Methods:
+      - GET, OPTIONS
+      Access-Control-Allow-Headers:
+      - Origin, X-Requested-With, Content-Type, Accept
+    body:
+      encoding: UTF-8
+      string: '{"open":{"price":101.44,"time":1528723800272},"close":{"price":101.05,"time":1528747200182},"high":101.59,"low":100.67}'
+    http_version:
+  recorded_at: Tue, 12 Jun 2018 10:03:58 GMT
+recorded_with: VCR 4.0.0

data/spec/iex/resources/ohlc_spec.rb ADDED

@@ -0,0 +1,47 @@
+require 'spec_helper'
+describe IEX::Resources::OHLC do
+  context 'known symbol', vcr: { cassette_name: 'ohlc/msft' } do
+    subject do
+      IEX::Resources::OHLC.get('MSFT')
+    end
+    it 'retrieves a close price' do
+      expect(subject.close.price).to eq 101.05
+    end
+    it 'retrieves a open price' do
+      expect(subject.open.price).to eq 101.44
+    end
+    it 'retrieves a high price' do
+      expect(subject.high).to eq 101.59
+    end
+    it 'retrieves a low price' do
+      expect(subject.low).to eq 100.67
+    end
+    it 'retrieves a close price date/time' do
+      expect(subject.close.time.to_f).to eq 1_528_747_200.182
+    end
+    it 'retrieves a open price date/time' do
+      expect(subject.open.time.to_f).to eq 1_528_723_800.272
+    end
+  end
+  context 'market', vcr: { cassette_name: 'ohlc/market' } do
+    subject do
+      IEX::Resources::OHLC.market
+    end
+    it 'retrieves a right number of stocks' do
+      expect(subject.size).to eq 8571
+    end
+    it 'retrieves a close price for known symbol' do
+      expect(subject['MSFT'].close.price).to eq 101.05
+    end
+    it 'retrieves a close price time for known symbol' do
+      expect(subject['MSFT'].close.time.to_f).to eq 1_528_747_200.182
+    end
+    it 'retrieves a open price for known symbol' do
+      expect(subject['MSFT'].open.price).to eq 101.44
+    end
+    it 'retrieves a open price time for known symbol' do
+      expect(subject['MSFT'].open.time.to_f).to eq 1_528_723_800.272
+    end
+  end
+end

metadata CHANGED

@@ -1,14 +1,14 @@
 --- !ruby/object:Gem::Specification
 name: iex-ruby-client
 version: !ruby/object:Gem::Version
-  version: 0.3.2
+  version: 0.3.3
 platform: ruby
 authors:
 - Daniel Doubrovkine
 autorequire:
 bindir: bin
 cert_chain: []
-date: 2018-05-26 00:00:00.000000000 Z
+date: 2018-07-06 00:00:00.000000000 Z
 dependencies:
 - !ruby/object:Gem::Dependency
   name: faraday
@@ -146,6 +146,7 @@ files:
 - lib/iex/api/chart.rb
 - lib/iex/api/company.rb
 - lib/iex/api/news.rb
+- lib/iex/api/ohlc.rb
 - lib/iex/api/price.rb
 - lib/iex/api/quote.rb
 - lib/iex/errors.rb
@@ -157,6 +158,9 @@ files:
 - lib/iex/resources/chart/one_day.rb
 - lib/iex/resources/company.rb
 - lib/iex/resources/news.rb
+- lib/iex/resources/ohlc.rb
+- lib/iex/resources/ohlc/base.rb
+- lib/iex/resources/ohlc/timed_price.rb
 - lib/iex/resources/price.rb
 - lib/iex/resources/quote.rb
 - lib/iex/resources/resource.rb
@@ -173,6 +177,8 @@ files:
 - spec/fixtures/iex/news/market.yml
 - spec/fixtures/iex/news/msft.yml
 - spec/fixtures/iex/news/msft_7.yml
+- spec/fixtures/iex/ohlc/market.yml
+- spec/fixtures/iex/ohlc/msft.yml
 - spec/fixtures/iex/price/invalid.yml
 - spec/fixtures/iex/price/msft.yml
 - spec/fixtures/iex/quote/invalid.yml
@@ -180,6 +186,7 @@ files:
 - spec/iex/resources/chart_spec.rb
 - spec/iex/resources/company_spec.rb
 - spec/iex/resources/news_spec.rb
+- spec/iex/resources/ohlc_spec.rb
 - spec/iex/resources/price_spec.rb
 - spec/iex/resources/quote_spec.rb
 - spec/iex/version_spec.rb
@@ -205,7 +212,7 @@ required_rubygems_version: !ruby/object:Gem::Requirement
       version: 1.3.6
 requirements: []
 rubyforge_project:
-rubygems_version: 2.6.12
+rubygems_version: 2.7.7
 signing_key:
 specification_version: 4
 summary: IEX Finance API Ruby client with support for retrieving stock quotes.
@@ -222,6 +229,8 @@ test_files:
 - spec/fixtures/iex/news/market.yml
 - spec/fixtures/iex/news/msft.yml
 - spec/fixtures/iex/news/msft_7.yml
+- spec/fixtures/iex/ohlc/market.yml
+- spec/fixtures/iex/ohlc/msft.yml
 - spec/fixtures/iex/price/invalid.yml
 - spec/fixtures/iex/price/msft.yml
 - spec/fixtures/iex/quote/invalid.yml
@@ -229,6 +238,7 @@ test_files:
 - spec/iex/resources/chart_spec.rb
 - spec/iex/resources/company_spec.rb
 - spec/iex/resources/news_spec.rb
+- spec/iex/resources/ohlc_spec.rb
 - spec/iex/resources/price_spec.rb
 - spec/iex/resources/quote_spec.rb
 - spec/iex/version_spec.rb